1626938170000|2021-07-22 07:16:10|22020.5|22020.5|22020.5|22020.5|22020.5|22020.5|22020.5|22020.5|0
1626938190000|2021-07-22 07:16:30|22029.04|22029.04|22029.04|22029.04|22029.04|22029.04|22029.04|22029.04|0
1626938200000|2021-07-22 07:16:40|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|0
1626938240000|2021-07-22 07:17:20|22025.31|22025.31|22025.31|22025.31|22025.31|22025.31|22025.31|22025.31|0
1626938260000|2021-07-22 07:17:40|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|22030.5|0
1626938270000|2021-07-22 07:17:50|22033.09|22033.09|22034.39|22034.39|22034.39|22034.39|22033.09|22033.09|0
1626938280000|2021-07-22 07:18:00|22047.21|22047.21|22038.66|22038.66|22047.21|22047.21|22038.66|22038.66|0
1626938310000|2021-07-22 07:18:30|22025.85|22025.85|22017.3|22017.3|22025.85|22025.85|22017.3|22017.3|0
1626938340000|2021-07-22 07:19:00|22011.99|22011.99|22011.99|22011.99|22011.99|22011.99|22011.99|22011.99|0
1626938380000|2021-07-22 07:19:40|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|0
1626938450000|2021-07-22 07:20:50|22016.64|22016.64|22012.37|22012.37|22016.64|22016.64|22012.37|22012.37|0
1626938480000|2021-07-22 07:21:20|22016.26|22016.26|22021.83|22021.83|22021.83|22021.83|22016.26|22016.26|0
1626938490000|2021-07-22 07:21:30|22019.18|22019.18|22019.18|22019.18|22019.18|22019.18|22019.18|22019.18|0
1626938510000|2021-07-22 07:21:50|22023.45|22023.45|22023.45|22023.45|22023.45|22023.45|22023.45|22023.45|0
1626938570000|2021-07-22 07:22:50|22032.53|22032.53|22031.77|22031.77|22032.53|22032.53|22031.77|22031.77|0
1626938600000|2021-07-22 07:23:20|22044.59|22044.59|22044.59|22044.59|22044.59|22044.59|22044.59|22044.59|0
1626938620000|2021-07-22 07:23:40|22040.32|22040.32|22040.32|22040.32|22040.32|22040.32|22040.32|22040.32|0
1626938630000|2021-07-22 07:23:50|22031.77|22031.77|22031.77|22031.77|22031.77|22031.77|22031.77|22031.77|0
1626938660000|2021-07-22 07:24:20|22037.09|22037.09|22045.63|22045.63|22045.63|22045.63|22037.09|22037.09|0
1626938690000|2021-07-22 07:24:50|22044.33|22044.33|22039.14|22039.14|22044.33|22044.33|22039.14|22039.14|0
1626938710000|2021-07-22 07:25:10|22047.69|22047.69|22047.69|22047.69|22047.69|22047.69|22047.69|22047.69|0
1626938740000|2021-07-22 07:25:40|22049.46|22049.46|22049.46|22049.46|22049.46|22049.46|22049.46|22049.46|0
1626938780000|2021-07-22 07:26:20|22058|22058|22058|22058|22058|22058|22058|22058|0
1626938840000|2021-07-22 07:27:20|22059.45|22059.45|22046.64|22046.64|22059.45|22059.45|22046.64|22046.64|0
1626938850000|2021-07-22 07:27:30|22045.34|22045.34|22045.34|22045.34|22045.34|22045.34|22045.34|22045.34|0
1626938880000|2021-07-22 07:28:00|22043.89|22043.89|22044.77|22044.77|22044.77|22044.77|22043.89|22043.89|0
1626938890000|2021-07-22 07:28:10|22040.5|22040.5|22034.77|22034.77|22040.5|22040.5|22034.77|22034.77|0
1626938900000|2021-07-22 07:28:20|22037.37|22037.37|22036.07|22036.07|22037.37|22037.37|22036.07|22036.07|0
1626938940000|2021-07-22 07:29:00|22031.8|22031.8|22027.53|22027.53|22031.8|22031.8|22027.53|22027.53|0
1626938980000|2021-07-22 07:29:40|22018.98|22018.98|22018.98|22018.98|22018.98|22018.98|22018.98|22018.98|0
1626939000000|2021-07-22 07:30:00|22014.71|22014.71|22020.6|22020.6|22023.25|22023.25|22014.71|22014.71|0
1626939010000|2021-07-22 07:30:10|22024.87|22024.87|22024.87|22024.87|22024.87|22024.87|22024.87|22024.87|0
1626939020000|2021-07-22 07:30:20|22033.41|22033.41|22033.41|22033.41|22033.41|22033.41|22033.41|22033.41|0
1626939030000|2021-07-22 07:30:30|22037.31|22037.31|22037.31|22037.31|22037.31|22037.31|22037.31|22037.31|0
1626939050000|2021-07-22 07:30:50|22045.85|22045.85|22045.85|22045.85|22045.85|22045.85|22045.85|22045.85|0
1626939090000|2021-07-22 07:31:30|22041.31|22041.31|22041.31|22041.31|22041.31|22041.31|22041.31|22041.31|0
1626939110000|2021-07-22 07:31:50|22032.77|22032.77|22032.77|22032.77|22032.77|22032.77|22032.77|22032.77|0
1626939130000|2021-07-22 07:32:10|22031.25|22031.25|22031.25|22031.25|22031.25|22031.25|22031.25|22031.25|0
1626939160000|2021-07-22 07:32:40|22026.98|22026.98|22031.25|22031.25|22031.25|22031.25|22026.98|22026.98|0
1626939210000|2021-07-22 07:33:30|22026.98|22026.98|22026.98|22026.98|22026.98|22026.98|22026.98|22026.98|0
1626939230000|2021-07-22 07:33:50|22025.68|22025.68|22023.09|22023.09|22025.68|22025.68|22023.09|22023.09|0
1626939270000|2021-07-22 07:34:30|22014.54|22014.54|22014.54|22014.54|22014.54|22014.54|22014.54|22014.54|0
1626939280000|2021-07-22 07:34:40|22011|22011|22006.73|22006.73|22011|22011|22006.73|22006.73|0
1626939310000|2021-07-22 07:35:10|22008.03|22008.03|22008.03|22008.03|22008.03|22008.03|22008.03|22008.03|0
1626939370000|2021-07-22 07:36:10|22012.3|22012.3|22012.3|22012.3|22012.3|22012.3|22012.3|22012.3|0
1626939420000|2021-07-22 07:37:00|22013.18|22013.18|22013.18|22013.18|22013.18|22013.18|22013.18|22013.18|0
1626939440000|2021-07-22 07:37:20|22008.91|22008.91|22008.91|22008.91|22008.91|22008.91|22008.91|22008.91|0
1626939450000|2021-07-22 07:37:30|22000.37|22000.37|22000.37|22000.37|22000.37|22000.37|22000.37|22000.37|0
1626939540000|2021-07-22 07:39:00|21997.77|21997.77|21996.47|21996.47|21997.77|21997.77|21996.47|21996.47|0
1626939550000|2021-07-22 07:39:10|22001.12|22001.12|21992.58|21992.58|22001.12|22001.12|21992.58|21992.58|0
1626939560000|2021-07-22 07:39:20|21996.85|21996.85|21996.85|21996.85|21996.85|21996.85|21996.85|21996.85|0
1626939570000|2021-07-22 07:39:30|21984.04|21984.04|21984.04|21984.04|21984.04|21984.04|21984.04|21984.04|0
1626939630000|2021-07-22 07:40:30|21992.58|21992.58|21992.58|21992.58|21992.58|21992.58|21992.58|21992.58|0
1626939660000|2021-07-22 07:41:00|21988.69|21988.69|21983.49|21983.49|21988.69|21988.69|21983.49|21983.49|0
1626939670000|2021-07-22 07:41:10|21984.79|21984.79|21984.79|21984.79|21984.79|21984.79|21984.79|21984.79|0
1626939690000|2021-07-22 07:41:30|21983.49|21983.49|21983.49|21983.49|21983.49|21983.49|21983.49|21983.49|0
1626939720000|2021-07-22 07:42:00|21989.69|21989.69|21993.96|21993.96|22002.51|22002.51|21989.69|21989.69|0
1626939750000|2021-07-22 07:42:30|21992.67|21992.67|21983.2|21983.2|21992.67|21992.67|21983.2|21983.2|0
1626939780000|2021-07-22 07:43:00|21980.18|21980.18|21980.18|21980.18|21980.18|21980.18|21980.18|21980.18|0
1626939790000|2021-07-22 07:43:10|21978.4|21978.4|21974.13|21974.13|21978.4|21978.4|21974.13|21974.13|0
1626939800000|2021-07-22 07:43:20|21965.59|21965.59|21965.59|21965.59|21965.59|21965.59|21965.59|21965.59|0
1626939810000|2021-07-22 07:43:30|21969.86|21969.86|21969.86|21969.86|21969.86|21969.86|21969.86|21969.86|0
1626939860000|2021-07-22 07:44:20|21972.52|21972.52|21969.92|21969.92|21972.52|21972.52|21969.92|21969.92|0
1626939890000|2021-07-22 07:44:50|21968.15|21968.15|21968.15|21968.15|21968.15|21968.15|21968.15|21968.15|0
1626939900000|2021-07-22 07:45:00|21963.88|21963.88|21963.88|21963.88|21963.88|21963.88|21963.88|21963.88|0
1626939910000|2021-07-22 07:45:10|21968.15|21968.15|21964.61|21964.61|21968.15|21968.15|21964.61|21964.61|0
1626939920000|2021-07-22 07:45:20|21973.15|21973.15|21973.15|21973.15|21973.15|21973.15|21973.15|21973.15|0
1626939960000|2021-07-22 07:46:00|21981.7|21981.7|21981.7|21981.7|21981.7|21981.7|21981.7|21981.7|0
1626939980000|2021-07-22 07:46:20|21979.93|21979.93|21979.93|21979.93|21979.93|21979.93|21979.93|21979.93|0
1626940010000|2021-07-22 07:46:50|21984.2|21984.2|21988.47|21988.47|21988.47|21988.47|21984.2|21984.2|0
1626940020000|2021-07-22 07:47:00|21981.98|21981.98|21969.17|21969.17|21981.98|21981.98|21969.17|21969.17|0
1626940090000|2021-07-22 07:48:10|21967.87|21967.87|21967.87|21967.87|21967.87|21967.87|21967.87|21967.87|0
1626940100000|2021-07-22 07:48:20|21966.57|21966.57|21975.11|21975.11|21975.11|21975.11|21966.57|21966.57|0
1626940130000|2021-07-22 07:48:50|21980.43|21980.43|21980.43|21980.43|21980.43|21980.43|21980.43|21980.43|0
1626940150000|2021-07-22 07:49:10|21984.7|21984.7|21984.7|21984.7|21984.7|21984.7|21984.7|21984.7|0
1626940160000|2021-07-22 07:49:20|21980.43|21980.43|21976.15|21976.15|21980.43|21980.43|21976.15|21976.15|0
1626940200000|2021-07-22 07:50:00|21980.43|21980.43|21984.7|21984.7|21984.7|21984.7|21980.43|21980.43|0
1626940210000|2021-07-22 07:50:10|21983.4|21983.4|21983.4|21983.4|21983.4|21983.4|21983.4|21983.4|0
1626940240000|2021-07-22 07:50:40|21987.67|21987.67|21987.67|21987.67|21987.67|21987.67|21987.67|21987.67|0
1626940290000|2021-07-22 07:51:30|21977.36|21977.36|21966.22|21966.22|21977.36|21977.36|21966.22|21966.22|0
1626940310000|2021-07-22 07:51:50|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|0
1626940320000|2021-07-22 07:52:00|21963.24|21963.24|21958.97|21958.97|21963.24|21963.24|21958.97|21958.97|0
1626940330000|2021-07-22 07:52:10|21957.67|21957.67|21957.67|21957.67|21957.67|21957.67|21957.67|21957.67|0
1626940350000|2021-07-22 07:52:30|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|0
1626940370000|2021-07-22 07:52:50|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|21967.52|0
1626940390000|2021-07-22 07:53:10|21954.7|21954.7|21950.43|21950.43|21954.7|21954.7|21950.43|21950.43|0
1626940400000|2021-07-22 07:53:20|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|21958.97|0
1626940420000|2021-07-22 07:53:40|21954.7|21954.7|21954.7|21954.7|21954.7|21954.7|21954.7|21954.7|0
1626940430000|2021-07-22 07:53:50|21956.47|21956.47|21956.47|21956.47|21956.47|21956.47|21956.47|21956.47|0
1626940590000|2021-07-22 07:56:30|21960.74|21960.74|21965.01|21965.01|21965.01|21965.01|21960.74|21960.74|0
1626940610000|2021-07-22 07:56:50|21961.12|21961.12|21961.12|21961.12|21961.12|21961.12|21961.12|21961.12|0
1626940640000|2021-07-22 07:57:20|21952.58|21952.58|21949.03|21949.03|21952.58|21952.58|21949.03|21949.03|0
1626940680000|2021-07-22 07:58:00|21953.31|21953.31|21953.31|21953.31|21953.31|21953.31|21953.31|21953.31|0
1626940690000|2021-07-22 07:58:10|21955.96|21955.96|21955.96|21955.96|21955.96|21955.96|21951.69|21951.69|0
1626940700000|2021-07-22 07:58:20|21958.56|21958.56|21958.56|21958.56|21958.56|21958.56|21958.56|21958.56|0
1626940710000|2021-07-22 07:58:30|21967.1|21967.1|21967.1|21967.1|21967.1|21967.1|21962.83|21962.83|0
1626940790000|2021-07-22 07:59:50|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|0
1626940820000|2021-07-22 08:00:20|21958.29|21958.29|21946.36|21946.36|21959.17|21959.17|21946.36|21946.36|0
1626940830000|2021-07-22 08:00:30|21944.59|21944.59|21944.59|21944.59|21944.59|21944.59|21944.59|21944.59|0
1626940840000|2021-07-22 08:00:40|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|0
1626940850000|2021-07-22 08:00:50|21930.85|21930.85|21930.85|21930.85|21930.85|21930.85|21930.85|21930.85|0
1626940860000|2021-07-22 08:01:00|21932.15|21932.15|21930.15|21930.15|21934.42|21934.42|21925.87|21925.87|0
1626940870000|2021-07-22 08:01:10|21925.87|21925.87|21925.87|21925.87|21925.87|21925.87|21925.87|21925.87|0
1626940970000|2021-07-22 08:02:50|21917.33|21917.33|21913.44|21913.44|21917.33|21917.33|21913.44|21913.44|0
1626940980000|2021-07-22 08:03:00|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|0
1626940990000|2021-07-22 08:03:10|21897.59|21897.59|21906.14|21906.14|21906.14|21906.14|21897.59|21897.59|0
1626941000000|2021-07-22 08:03:20|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|0
1626941040000|2021-07-22 08:04:00|21907.81|21907.81|21907.81|21907.81|21907.81|21907.81|21907.81|21907.81|0
1626941050000|2021-07-22 08:04:10|21899.27|21899.27|21899.27|21899.27|21899.27|21899.27|21899.27|21899.27|0
1626941130000|2021-07-22 08:05:30|21903.54|21903.54|21903.54|21903.54|21903.54|21903.54|21903.54|21903.54|0
1626941140000|2021-07-22 08:05:40|21907.81|21907.81|21903.54|21903.54|21907.81|21907.81|21903.54|21903.54|0
1626941170000|2021-07-22 08:06:10|21907.81|21907.81|21912.09|21912.09|21912.09|21912.09|21907.81|21907.81|0
1626941180000|2021-07-22 08:06:20|21910.31|21910.31|21913.88|21913.88|21913.88|21913.88|21910.31|21910.31|0
1626941280000|2021-07-22 08:08:00|21911.23|21911.23|21911.23|21911.23|21911.23|21911.23|21911.23|21911.23|0
1626941320000|2021-07-22 08:08:40|21906.95|21906.95|21906.95|21906.95|21906.95|21906.95|21906.95|21906.95|0
1626941340000|2021-07-22 08:09:00|21902.68|21902.68|21902.68|21902.68|21902.68|21902.68|21902.68|21902.68|0
1626941370000|2021-07-22 08:09:30|21907.99|21907.99|21908.88|21908.88|21908.88|21908.88|21907.99|21907.99|0
1626941400000|2021-07-22 08:10:00|21906.28|21906.28|21906.28|21906.28|21906.28|21906.28|21906.28|21906.28|0
1626941420000|2021-07-22 08:10:20|21914.83|21914.83|21919.1|21919.1|21919.1|21919.1|21914.83|21914.83|0
1626941430000|2021-07-22 08:10:30|21927.65|21927.65|21927.65|21927.65|21927.65|21927.65|21927.65|21927.65|0
1626941440000|2021-07-22 08:10:40|21929.42|21929.42|21929.42|21929.42|21929.42|21929.42|21929.42|21929.42|0
1626941490000|2021-07-22 08:11:30|21933.78|21933.78|21946.6|21946.6|21946.6|21946.6|21933.78|21933.78|0
1626941540000|2021-07-22 08:12:20|21942.7|21942.7|21942.7|21942.7|21942.7|21942.7|21942.7|21942.7|0
1626941600000|2021-07-22 08:13:20|21946.97|21946.97|21946.97|21946.97|21946.97|21946.97|21946.97|21946.97|0
1626941700000|2021-07-22 08:15:00|21942.7|21942.7|21938.43|21938.43|21942.7|21942.7|21938.43|21938.43|0
1626941720000|2021-07-22 08:15:20|21945.51|21945.51|21945.51|21945.51|21945.51|21945.51|21945.51|21945.51|0
1626941800000|2021-07-22 08:16:40|21952.44|21952.44|21957.63|21957.63|21957.63|21957.63|21952.44|21952.44|0
1626941820000|2021-07-22 08:17:00|21954.09|21954.09|21954.09|21954.09|21954.09|21954.09|21954.09|21954.09|0
1626941830000|2021-07-22 08:17:10|21949.82|21949.82|21949.82|21949.82|21949.82|21949.82|21949.82|21949.82|0
1626941850000|2021-07-22 08:17:30|21948.52|21948.52|21948.52|21948.52|21948.52|21948.52|21948.52|21948.52|0
1626941900000|2021-07-22 08:18:20|21947.22|21947.22|21947.22|21947.22|21947.22|21947.22|21947.22|21947.22|0
1626941990000|2021-07-22 08:19:50|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|0
1626942000000|2021-07-22 08:20:00|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|0
1626942050000|2021-07-22 08:20:50|21955.86|21955.86|21955.86|21955.86|21955.86|21955.86|21955.86|21955.86|0
1626942120000|2021-07-22 08:22:00|21957.37|21957.37|21957.37|21957.37|21957.37|21957.37|21957.37|21957.37|0
1626942130000|2021-07-22 08:22:10|21961.64|21961.64|21959.87|21959.87|21961.64|21961.64|21959.87|21959.87|0
1626942150000|2021-07-22 08:22:30|21958.99|21958.99|21958.99|21958.99|21958.99|21958.99|21958.99|21958.99|0
1626942160000|2021-07-22 08:22:40|21957.22|21957.22|21951.68|21951.68|21957.22|21957.22|21951.68|21951.68|0
1626942200000|2021-07-22 08:23:20|21954.59|21954.59|21954.59|21954.59|21954.59|21954.59|21954.59|21954.59|0
1626942230000|2021-07-22 08:23:50|21955.89|21955.89|21957.18|21957.18|21957.18|21957.18|21955.89|21955.89|0
1626942250000|2021-07-22 08:24:10|21959.84|21959.84|21959.84|21959.84|21959.84|21959.84|21959.84|21959.84|0
1626942270000|2021-07-22 08:24:30|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|0
1626942330000|2021-07-22 08:25:30|21965.41|21965.41|21965.41|21965.41|21965.41|21965.41|21965.41|21965.41|0
1626942390000|2021-07-22 08:26:30|21973.95|21973.95|21973.95|21973.95|21973.95|21973.95|21973.95|21973.95|0
1626942430000|2021-07-22 08:27:10|21975.41|21975.41|21975.41|21975.41|21975.41|21975.41|21975.41|21975.41|0
1626942550000|2021-07-22 08:29:10|21974.52|21974.52|21970.25|21970.25|21974.52|21974.52|21970.25|21970.25|0
1626942560000|2021-07-22 08:29:20|21972.85|21972.85|21979.34|21979.34|21979.34|21979.34|21972.85|21972.85|0
1626942570000|2021-07-22 08:29:30|21981.93|21981.93|21986.26|21986.26|21986.26|21986.26|21981.93|21981.93|0
1626942620000|2021-07-22 08:30:20|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|0
1626942630000|2021-07-22 08:30:30|21997.4|21997.4|21997.4|21997.4|21997.4|21997.4|21997.4|21997.4|0
1626942640000|2021-07-22 08:30:40|22001.67|22001.67|22001.67|22001.67|22001.67|22001.67|22001.67|22001.67|0
1626942650000|2021-07-22 08:30:50|22005.94|22005.94|22005.94|22005.94|22005.94|22005.94|22005.94|22005.94|0
1626942690000|2021-07-22 08:31:30|22007.71|22007.71|22006.83|22006.83|22007.71|22007.71|22006.83|22006.83|0
1626942700000|2021-07-22 08:31:40|22008.12|22008.12|22009.42|22009.42|22009.42|22009.42|22008.12|22008.12|0
1626942760000|2021-07-22 08:32:40|22010.94|22010.94|22011.69|22011.69|22011.69|22011.69|22010.94|22010.94|0
1626942790000|2021-07-22 08:33:10|22009.1|22009.1|22010.4|22010.4|22010.4|22010.4|22009.1|22009.1|0
1626942810000|2021-07-22 08:33:30|22011.69|22011.69|22015.97|22015.97|22015.97|22015.97|22011.69|22011.69|0
1626942830000|2021-07-22 08:33:50|22020.24|22020.24|22020.24|22020.24|22020.24|22020.24|22020.24|22020.24|0
1626942890000|2021-07-22 08:34:50|22021.75|22021.75|22021.75|22021.75|22021.75|22021.75|22021.75|22021.75|0
1626942900000|2021-07-22 08:35:00|22019.48|22019.48|22019.48|22019.48|22019.48|22019.48|22019.48|22019.48|0
1626942910000|2021-07-22 08:35:10|22010.94|22010.94|22010.94|22010.94|22010.94|22010.94|22010.94|22010.94|0
1626943010000|2021-07-22 08:36:50|22006.66|22006.66|22006.66|22006.66|22006.66|22006.66|22006.66|22006.66|0
1626943020000|2021-07-22 08:37:00|22002.39|22002.39|21998.12|21998.12|22002.39|22002.39|21998.12|21998.12|0
1626943180000|2021-07-22 08:39:40|22002.39|22002.39|22002.39|22002.39|22002.39|22002.39|22002.39|22002.39|0
1626943200000|2021-07-22 08:40:00|21998.12|21998.12|21993.85|21993.85|21998.12|21998.12|21993.85|21993.85|0
1626943230000|2021-07-22 08:40:30|21989.57|21989.57|21989.57|21989.57|21989.57|21989.57|21989.57|21989.57|0
1626943250000|2021-07-22 08:40:50|21993.94|21993.94|21993.94|21993.94|21993.94|21993.94|21993.94|21993.94|0
1626943260000|2021-07-22 08:41:00|22006.02|22006.02|21988.78|21988.78|22006.02|22006.02|21988.78|21988.78|0
1626943270000|2021-07-22 08:41:10|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|0
1626943280000|2021-07-22 08:41:20|21980.61|21980.61|21976.34|21976.34|21980.61|21980.61|21976.34|21976.34|0
1626943320000|2021-07-22 08:42:00|21974.83|21974.83|21974.83|21974.83|21974.83|21974.83|21974.83|21974.83|0
1626943330000|2021-07-22 08:42:10|21970.55|21970.55|21970.55|21970.55|21970.55|21970.55|21970.55|21970.55|0
1626943360000|2021-07-22 08:42:40|21962.01|21962.01|21962.01|21962.01|21962.01|21962.01|21962.01|21962.01|0
1626943370000|2021-07-22 08:42:50|21960.24|21960.24|21960.24|21960.24|21960.24|21960.24|21960.24|21960.24|0
1626943390000|2021-07-22 08:43:10|21964.51|21964.51|21968.78|21968.78|21968.78|21968.78|21964.51|21964.51|0
1626943500000|2021-07-22 08:45:00|21965.88|21965.88|21965.88|21965.88|21965.88|21965.88|21965.88|21965.88|0
1626943540000|2021-07-22 08:45:40|21970.15|21970.15|21970.15|21970.15|21970.15|21970.15|21970.15|21970.15|0
1626943570000|2021-07-22 08:46:10|21961.6|21961.6|21961.6|21961.6|21961.6|21961.6|21961.6|21961.6|0
1626943620000|2021-07-22 08:47:00|21957.33|21957.33|21957.33|21957.33|21957.33|21957.33|21957.33|21957.33|0
1626943720000|2021-07-22 08:48:40|21943.12|21943.12|21938.85|21938.85|21943.12|21943.12|21938.85|21938.85|0
1626943730000|2021-07-22 08:48:50|21934.96|21934.96|21936.25|21936.25|21936.25|21936.25|21934.96|21934.96|0
1626943760000|2021-07-22 08:49:20|21932.71|21932.71|21931.83|21931.83|21932.71|21932.71|21931.83|21931.83|0
1626943770000|2021-07-22 08:49:30|21928.92|21928.92|21928.92|21928.92|21928.92|21928.92|21928.92|21928.92|0
1626943790000|2021-07-22 08:49:50|21924.65|21924.65|21924.65|21924.65|21924.65|21924.65|21924.65|21924.65|0
1626943810000|2021-07-22 08:50:10|21920.75|21920.75|21923.35|21923.35|21923.35|21923.35|21920.75|21920.75|0
1626943820000|2021-07-22 08:50:20|21925.12|21925.12|21925.12|21925.12|21925.12|21925.12|21925.12|21925.12|0
1626943850000|2021-07-22 08:50:50|21924.24|21924.24|21924.24|21924.24|21924.24|21924.24|21924.24|21924.24|0
1626943860000|2021-07-22 08:51:00|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|0
1626943910000|2021-07-22 08:51:50|21917.37|21917.37|21917.37|21917.37|21917.37|21917.37|21917.37|21917.37|0
1626943920000|2021-07-22 08:52:00|21921.64|21921.64|21924.24|21924.24|21928.51|21928.51|21921.64|21921.64|0
1626944120000|2021-07-22 08:55:20|21928.51|21928.51|21928.51|21928.51|21928.51|21928.51|21928.51|21928.51|0
1626944180000|2021-07-22 08:56:20|21926.74|21926.74|21926.74|21926.74|21926.74|21926.74|21926.74|21926.74|0
1626944210000|2021-07-22 08:56:50|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|0
1626944260000|2021-07-22 08:57:40|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|0
1626944330000|2021-07-22 08:58:50|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|21939.55|0
1626944400000|2021-07-22 09:00:00|21940.44|21940.44|21944.71|21944.71|21944.71|21944.71|21940.44|21940.44|0
1626944450000|2021-07-22 09:00:50|21942.94|21942.94|21942.94|21942.94|21942.94|21942.94|21942.94|21942.94|0
1626944500000|2021-07-22 09:01:40|21938.67|21938.67|21936.01|21936.01|21938.67|21938.67|21936.01|21936.01|0
1626944560000|2021-07-22 09:02:40|21931.74|21931.74|21931.74|21931.74|21931.74|21931.74|21931.74|21931.74|0
1626944590000|2021-07-22 09:03:10|21928.2|21928.2|21928.2|21928.2|21928.2|21928.2|21928.2|21928.2|0
1626944700000|2021-07-22 09:05:00|21936.74|21936.74|21936.74|21936.74|21936.74|21936.74|21936.74|21936.74|0
1626944730000|2021-07-22 09:05:30|21942.94|21942.94|21947.21|21947.21|21948.25|21948.25|21942.94|21942.94|0
1626944850000|2021-07-22 09:07:30|21951.49|21951.49|21951.49|21951.49|21951.49|21951.49|21951.49|21951.49|0
1626944940000|2021-07-22 09:09:00|21947.21|21947.21|21947.21|21947.21|21947.21|21947.21|21947.21|21947.21|0
1626944950000|2021-07-22 09:09:10|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|0
1626944960000|2021-07-22 09:09:20|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|0
1626945040000|2021-07-22 09:10:40|21948.25|21948.25|21948.25|21948.25|21948.25|21948.25|21948.25|21948.25|0
1626945050000|2021-07-22 09:10:50|21942.06|21942.06|21942.06|21942.06|21942.06|21942.06|21942.06|21942.06|0
1626945070000|2021-07-22 09:11:10|21946.33|21946.33|21946.33|21946.33|21946.33|21946.33|21946.33|21946.33|0
1626945080000|2021-07-22 09:11:20|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|0
1626945150000|2021-07-22 09:12:30|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|0
1626945170000|2021-07-22 09:12:50|21956.64|21956.64|21956.64|21956.64|21956.64|21956.64|21956.64|21956.64|0
1626945300000|2021-07-22 09:15:00|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|21952.37|0
1626945310000|2021-07-22 09:15:10|21948.1|21948.1|21943.83|21943.83|21948.1|21948.1|21943.83|21943.83|0
1626945320000|2021-07-22 09:15:20|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|21948.1|0
1626945330000|2021-07-22 09:15:30|21949.55|21949.55|21949.55|21949.55|21949.55|21949.55|21949.55|21949.55|0
1626945350000|2021-07-22 09:15:50|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|0
1626945360000|2021-07-22 09:16:00|21955.6|21955.6|21955.6|21955.6|21955.6|21955.6|21955.6|21955.6|0
1626945410000|2021-07-22 09:16:50|21951.17|21951.17|21950.28|21950.28|21951.17|21951.17|21950.28|21950.28|0
1626945420000|2021-07-22 09:17:00|21946.01|21946.01|21946.01|21946.01|21946.01|21946.01|21942.12|21942.12|0
1626945440000|2021-07-22 09:17:20|21947.31|21947.31|21947.31|21947.31|21947.31|21947.31|21947.31|21947.31|0
1626945510000|2021-07-22 09:18:30|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|0
1626945560000|2021-07-22 09:19:20|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|21960.13|0
1626945630000|2021-07-22 09:20:30|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|21951.58|0
1626945650000|2021-07-22 09:20:50|21954.65|21954.65|21954.65|21954.65|21954.65|21954.65|21954.65|21954.65|0
1626945660000|2021-07-22 09:21:00|21950.38|21950.38|21948.86|21948.86|21950.38|21950.38|21948.86|21948.86|0
1626945750000|2021-07-22 09:22:30|21954.68|21954.68|21956.13|21956.13|21956.13|21956.13|21954.68|21954.68|0
1626945790000|2021-07-22 09:23:10|21953.54|21953.54|21953.54|21953.54|21953.54|21953.54|21953.54|21953.54|0
1626945800000|2021-07-22 09:23:20|21952.08|21952.08|21952.08|21952.08|21952.08|21952.08|21952.08|21952.08|0
1626945870000|2021-07-22 09:24:30|21950.63|21950.63|21950.63|21950.63|21950.63|21950.63|21950.63|21950.63|0
1626945900000|2021-07-22 09:25:00|21953.23|21953.23|21953.23|21953.23|21953.23|21953.23|21953.23|21953.23|0
1626945930000|2021-07-22 09:25:30|21951.93|21951.93|21951.93|21951.93|21951.93|21951.93|21951.93|21951.93|0
1626945960000|2021-07-22 09:26:00|21946.62|21946.62|21946.62|21946.62|21946.62|21946.62|21946.62|21946.62|0
1626945970000|2021-07-22 09:26:10|21942.34|21942.34|21942.34|21942.34|21942.34|21942.34|21942.34|21942.34|0
1626945990000|2021-07-22 09:26:30|21944.94|21944.94|21949.21|21949.21|21949.21|21949.21|21944.94|21944.94|0
1626946000000|2021-07-22 09:26:40|21953.48|21953.48|21953.48|21953.48|21953.48|21953.48|21953.48|21953.48|0
1626946060000|2021-07-22 09:27:40|21954.94|21954.94|21954.94|21954.94|21954.94|21954.94|21954.94|21954.94|0
1626946130000|2021-07-22 09:28:50|21956.71|21956.71|21956.71|21956.71|21956.71|21956.71|21956.71|21956.71|0
1626946140000|2021-07-22 09:29:00|21958.16|21958.16|21959.62|21959.62|21959.62|21959.62|21958.16|21958.16|0
1626946150000|2021-07-22 09:29:10|21963.89|21963.89|21966.49|21966.49|21966.49|21966.49|21963.89|21963.89|0
1626946170000|2021-07-22 09:29:30|21962.21|21962.21|21962.21|21962.21|21962.21|21962.21|21962.21|21962.21|0
1626946180000|2021-07-22 09:29:40|21957.94|21957.94|21957.94|21957.94|21957.94|21957.94|21957.94|21957.94|0
1626946190000|2021-07-22 09:29:50|21958.83|21958.83|21958.83|21958.83|21958.83|21958.83|21958.83|21958.83|0
1626946210000|2021-07-22 09:30:10|21954.55|21954.55|21954.55|21954.55|21954.55|21954.55|21954.55|21954.55|0
1626946230000|2021-07-22 09:30:30|21950.28|21950.28|21948.98|21948.98|21950.28|21950.28|21948.98|21948.98|0
1626946260000|2021-07-22 09:31:00|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|0
1626946520000|2021-07-22 09:35:20|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|0
1626946540000|2021-07-22 09:35:40|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|0
1626946580000|2021-07-22 09:36:20|21946.23|21946.23|21946.23|21946.23|21946.23|21946.23|21946.23|21946.23|0
1626946590000|2021-07-22 09:36:30|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|0
1626946610000|2021-07-22 09:36:50|21937.69|21937.69|21934.15|21934.15|21937.69|21937.69|21934.15|21934.15|0
1626946630000|2021-07-22 09:37:10|21929.87|21929.87|21938.42|21938.42|21938.42|21938.42|21929.87|21929.87|0
1626946660000|2021-07-22 09:37:40|21936.96|21936.96|21936.96|21936.96|21936.96|21936.96|21936.96|21936.96|0
1626946670000|2021-07-22 09:37:50|21924.15|21924.15|21924.15|21924.15|21924.15|21924.15|21924.15|21924.15|0
1626946680000|2021-07-22 09:38:00|21932.69|21932.69|21932.69|21932.69|21932.69|21932.69|21932.69|21932.69|0
1626946700000|2021-07-22 09:38:20|21934.15|21934.15|21934.15|21934.15|21934.15|21934.15|21934.15|21934.15|0
1626946720000|2021-07-22 09:38:40|21938.04|21938.04|21935.44|21935.44|21938.04|21938.04|21935.44|21935.44|0
1626946730000|2021-07-22 09:38:50|21938.04|21938.04|21939.34|21939.34|21939.34|21939.34|21938.04|21938.04|0
1626946840000|2021-07-22 09:40:40|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|0
1626946860000|2021-07-22 09:41:00|21939.34|21939.34|21939.34|21939.34|21939.34|21939.34|21939.34|21939.34|0
1626946870000|2021-07-22 09:41:10|21943.61|21943.61|21945.06|21945.06|21945.06|21945.06|21943.61|21943.61|0
1626946880000|2021-07-22 09:41:20|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|21940.79|0
1626946990000|2021-07-22 09:43:10|21936.52|21936.52|21936.52|21936.52|21936.52|21936.52|21936.52|21936.52|0
1626947050000|2021-07-22 09:44:10|21939.43|21939.43|21940.88|21940.88|21940.88|21940.88|21939.43|21939.43|0
1626947070000|2021-07-22 09:44:30|21945.15|21945.15|21945.15|21945.15|21945.15|21945.15|21945.15|21945.15|0
1626947120000|2021-07-22 09:45:20|21944.27|21944.27|21944.27|21944.27|21944.27|21944.27|21944.27|21944.27|0
1626947140000|2021-07-22 09:45:40|21940|21940|21940|21940|21940|21940|21940|21940|0
1626947250000|2021-07-22 09:47:30|21935.72|21935.72|21935.72|21935.72|21935.72|21935.72|21935.72|21935.72|0
1626947280000|2021-07-22 09:48:00|21931.45|21931.45|21918.47|21918.47|21931.45|21931.45|21918.47|21918.47|0
1626947310000|2021-07-22 09:48:30|21922.74|21922.74|21922.74|21922.74|21922.74|21922.74|21922.74|21922.74|0
1626947340000|2021-07-22 09:49:00|21927.02|21927.02|21927.02|21927.02|21927.02|21927.02|21927.02|21927.02|0
1626947410000|2021-07-22 09:50:10|21929.92|21929.92|21931.38|21931.38|21931.38|21931.38|21929.92|21929.92|0
1626947420000|2021-07-22 09:50:20|21935.65|21935.65|21935.65|21935.65|21935.65|21935.65|21935.65|21935.65|0
1626947480000|2021-07-22 09:51:20|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|0
1626947520000|2021-07-22 09:52:00|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|0
1626947580000|2021-07-22 09:53:00|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|21936.95|0
1626947600000|2021-07-22 09:53:20|21939.86|21939.86|21944.13|21944.13|21944.13|21944.13|21939.86|21939.86|0
1626947630000|2021-07-22 09:53:50|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|21939.86|0
1626947670000|2021-07-22 09:54:30|21941.15|21941.15|21943.75|21943.75|21943.75|21943.75|21941.15|21941.15|0
1626947740000|2021-07-22 09:55:40|21941.15|21941.15|21941.15|21941.15|21941.15|21941.15|21941.15|21941.15|0
1626947760000|2021-07-22 09:56:00|21945.05|21945.05|21943.75|21943.75|21945.05|21945.05|21943.75|21943.75|0
1626947770000|2021-07-22 09:56:10|21945.05|21945.05|21942.39|21942.39|21945.05|21945.05|21942.39|21942.39|0
1626947780000|2021-07-22 09:56:20|21941.09|21941.09|21939.32|21939.32|21941.09|21941.09|21939.32|21939.32|0
1626947790000|2021-07-22 09:56:30|21940.78|21940.78|21942.23|21942.23|21943.69|21943.69|21940.78|21940.78|0
1626947800000|2021-07-22 09:56:40|21943.69|21943.69|21943.69|21943.69|21943.69|21943.69|21943.69|21943.69|0
1626947820000|2021-07-22 09:57:00|21939.41|21939.41|21939.41|21939.41|21939.41|21939.41|21939.41|21939.41|0
1626947870000|2021-07-22 09:57:50|21940.17|21940.17|21944.44|21944.44|21944.44|21944.44|21940.17|21940.17|0
1626947900000|2021-07-22 09:58:20|21940.17|21940.17|21943.08|21943.08|21943.08|21943.08|21940.17|21940.17|0
1626947940000|2021-07-22 09:59:00|21944.53|21944.53|21944.53|21944.53|21944.53|21944.53|21944.53|21944.53|0
1626947970000|2021-07-22 09:59:30|21943.08|21943.08|21943.08|21943.08|21943.08|21943.08|21943.08|21943.08|0
1626948060000|2021-07-22 10:01:00|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|0
1626948080000|2021-07-22 10:01:20|21946.46|21946.46|21946.46|21946.46|21946.46|21946.46|21946.46|21946.46|0
1626948120000|2021-07-22 10:02:00|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|21942.19|0
1626948190000|2021-07-22 10:03:10|21943.96|21943.96|21946.62|21946.62|21946.62|21946.62|21943.96|21943.96|0
1626948210000|2021-07-22 10:03:30|21945.32|21945.32|21946.21|21946.21|21946.21|21946.21|21945.32|21945.32|0
1626948220000|2021-07-22 10:03:40|21950.48|21950.48|21954.75|21954.75|21954.75|21954.75|21950.48|21950.48|0
1626948240000|2021-07-22 10:04:00|21959.18|21959.18|21959.18|21959.18|21959.18|21959.18|21959.18|21959.18|0
1626948280000|2021-07-22 10:04:40|21963.45|21963.45|21963.45|21963.45|21963.45|21963.45|21963.45|21963.45|0
1626948330000|2021-07-22 10:05:30|21954.91|21954.91|21954.91|21954.91|21954.91|21954.91|21954.91|21954.91|0
1626948410000|2021-07-22 10:06:50|21953.13|21953.13|21947.47|21947.47|21953.13|21953.13|21947.47|21947.47|0
1626948420000|2021-07-22 10:07:00|21946.59|21946.59|21946.59|21946.59|21946.59|21946.59|21946.59|21946.59|0
1626948460000|2021-07-22 10:07:40|21942.32|21942.32|21936.59|21936.59|21942.32|21942.32|21936.59|21936.59|0
1626948480000|2021-07-22 10:08:00|21932.32|21932.32|21932.32|21932.32|21932.32|21932.32|21932.32|21932.32|0
1626948500000|2021-07-22 10:08:20|21928.05|21928.05|21928.05|21928.05|21928.05|21928.05|21928.05|21928.05|0
1626948510000|2021-07-22 10:08:30|21926.59|21926.59|21926.59|21926.59|21926.59|21926.59|21926.59|21926.59|0
1626948680000|2021-07-22 10:11:20|21935.14|21935.14|21930.86|21930.86|21935.14|21935.14|21930.86|21930.86|0
1626948780000|2021-07-22 10:13:00|21932.64|21932.64|21932.64|21932.64|21932.64|21932.64|21932.64|21932.64|0
1626948830000|2021-07-22 10:13:50|21931.34|21931.34|21931.34|21931.34|21931.34|21931.34|21931.34|21931.34|0
1626948840000|2021-07-22 10:14:00|21933.11|21933.11|21931.81|21931.81|21933.11|21933.11|21931.81|21931.81|0
1626948880000|2021-07-22 10:14:40|21927.54|21927.54|21927.54|21927.54|21927.54|21927.54|21927.54|21927.54|0
1626948930000|2021-07-22 10:15:30|21936.08|21936.08|21936.08|21936.08|21936.08|21936.08|21936.08|21936.08|0
1626949020000|2021-07-22 10:17:00|21931.81|21931.81|21926.65|21926.65|21931.81|21931.81|21926.65|21926.65|0
1626949060000|2021-07-22 10:17:40|21925.77|21925.77|21921.49|21921.49|21925.77|21925.77|21921.49|21921.49|0
1626949120000|2021-07-22 10:18:40|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|0
1626949130000|2021-07-22 10:18:50|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|0
1626949150000|2021-07-22 10:19:10|21911.65|21911.65|21915.92|21915.92|21915.92|21915.92|21911.65|21911.65|0
1626949190000|2021-07-22 10:19:50|21917.7|21917.7|21915.04|21915.04|21917.7|21917.7|21915.04|21915.04|0
1626949200000|2021-07-22 10:20:00|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|21915.92|0
1626949210000|2021-07-22 10:20:10|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|21917.22|0
1626949230000|2021-07-22 10:20:30|21925.77|21925.77|21930.04|21930.04|21930.04|21930.04|21925.77|21925.77|0
1626949250000|2021-07-22 10:20:50|21925.77|21925.77|21921.49|21921.49|21925.77|21925.77|21921.49|21921.49|0
1626949310000|2021-07-22 10:21:50|21922.38|21922.38|21925.04|21925.04|21925.04|21925.04|21920.61|21920.61|0
1626949330000|2021-07-22 10:22:10|21923.58|21923.58|21923.58|21923.58|21923.58|21923.58|21923.58|21923.58|0
1626949370000|2021-07-22 10:22:50|21919.31|21919.31|21919.31|21919.31|21919.31|21919.31|21919.31|21919.31|0
1626949380000|2021-07-22 10:23:00|21917.54|21917.54|21918.42|21918.42|21918.42|21918.42|21917.54|21917.54|0
1626949400000|2021-07-22 10:23:20|21911.5|21911.5|21911.5|21911.5|21911.5|21911.5|21911.5|21911.5|0
1626949460000|2021-07-22 10:24:20|21908.59|21908.59|21908.59|21908.59|21908.59|21908.59|21908.59|21908.59|0
1626949480000|2021-07-22 10:24:40|21906.32|21906.32|21904.86|21904.86|21906.32|21906.32|21904.86|21904.86|0
1626949490000|2021-07-22 10:24:50|21906.32|21906.32|21907.2|21907.2|21907.2|21907.2|21905.43|21905.43|0
1626949500000|2021-07-22 10:25:00|21908.66|21908.66|21908.66|21908.66|21908.66|21908.66|21908.66|21908.66|0
1626949510000|2021-07-22 10:25:10|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|0
1626949530000|2021-07-22 10:25:30|21902.87|21902.87|21902.87|21902.87|21902.87|21902.87|21902.87|21902.87|0
1626949600000|2021-07-22 10:26:40|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|21907.14|0
1626949660000|2021-07-22 10:27:40|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|0
1626949700000|2021-07-22 10:28:20|21910.12|21910.12|21910.12|21910.12|21910.12|21910.12|21910.12|21910.12|0
1626949720000|2021-07-22 10:28:40|21911.42|21911.42|21915.69|21915.69|21915.69|21915.69|21911.42|21911.42|0
1626949780000|2021-07-22 10:29:40|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|0
1626949830000|2021-07-22 10:30:30|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|21915.69|0
1626950130000|2021-07-22 10:35:30|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|0
1626950390000|2021-07-22 10:39:50|21918.19|21918.19|21918.19|21918.19|21918.19|21918.19|21918.19|21918.19|0
1626950490000|2021-07-22 10:41:30|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|21919.96|0
1626950590000|2021-07-22 10:43:10|21919.07|21919.07|21919.96|21919.96|21919.96|21919.96|21919.07|21919.07|0
1626950600000|2021-07-22 10:43:20|21921.73|21921.73|21921.73|21921.73|21921.73|21921.73|21921.73|21921.73|0
1626950650000|2021-07-22 10:44:10|21917.46|21917.46|21917.46|21917.46|21917.46|21917.46|21917.46|21917.46|0
1626950710000|2021-07-22 10:45:10|21921.82|21921.82|21920.37|21920.37|21921.82|21921.82|21920.37|21920.37|0
1626950810000|2021-07-22 10:46:50|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|0
1626950830000|2021-07-22 10:47:10|21921.18|21921.18|21921.18|21921.18|21921.18|21921.18|21921.18|21921.18|0
1626950880000|2021-07-22 10:48:00|21917.64|21917.64|21917.64|21917.64|21917.64|21917.64|21917.64|21917.64|0
1626950890000|2021-07-22 10:48:10|21916.76|21916.76|21916.76|21916.76|21916.76|21916.76|21916.76|21916.76|0
1626950930000|2021-07-22 10:48:50|21912.48|21912.48|21908.21|21908.21|21912.48|21912.48|21908.21|21908.21|0
1626950940000|2021-07-22 10:49:00|21903.94|21903.94|21903.94|21903.94|21903.94|21903.94|21903.94|21903.94|0
1626950980000|2021-07-22 10:49:40|21899.67|21899.67|21893.59|21893.59|21899.67|21899.67|21893.59|21893.59|0
1626951000000|2021-07-22 10:50:00|21895.04|21895.04|21892.77|21892.77|21895.04|21895.04|21892.77|21892.77|0
1626951040000|2021-07-22 10:50:40|21895.68|21895.68|21895.68|21895.68|21895.68|21895.68|21895.68|21895.68|0
1626951100000|2021-07-22 10:51:40|21894.92|21894.92|21895.68|21895.68|21895.68|21895.68|21894.92|21894.92|0
1626951120000|2021-07-22 10:52:00|21892.14|21892.14|21892.9|21892.9|21892.9|21892.9|21892.14|21892.14|0
1626951150000|2021-07-22 10:52:30|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|0
1626951180000|2021-07-22 10:53:00|21897.01|21897.01|21899.6|21899.6|21899.6|21899.6|21897.01|21897.01|0
1626951200000|2021-07-22 10:53:20|21902.51|21902.51|21902.51|21902.51|21902.51|21902.51|21902.51|21902.51|0
1626951220000|2021-07-22 10:53:40|21904.02|21904.02|21904.02|21904.02|21904.02|21904.02|21904.02|21904.02|0
1626951240000|2021-07-22 10:54:00|21905.54|21905.54|21905.54|21905.54|21905.54|21905.54|21905.54|21905.54|0
1626951250000|2021-07-22 10:54:10|21896.99|21896.99|21896.99|21896.99|21896.99|21896.99|21896.99|21896.99|0
1626951260000|2021-07-22 10:54:20|21895.7|21895.7|21895.7|21895.7|21895.7|21895.7|21895.7|21895.7|0
1626951270000|2021-07-22 10:54:30|21893.92|21893.92|21893.04|21893.04|21893.92|21893.92|21893.04|21893.04|0
1626951300000|2021-07-22 10:55:00|21893.8|21893.8|21893.8|21893.8|21893.8|21893.8|21893.8|21893.8|0
1626951320000|2021-07-22 10:55:20|21898.07|21898.07|21898.07|21898.07|21898.07|21898.07|21898.07|21898.07|0
1626951360000|2021-07-22 10:56:00|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|0
1626951470000|2021-07-22 10:57:50|21905.25|21905.25|21900.98|21900.98|21905.25|21905.25|21900.98|21900.98|0
1626951500000|2021-07-22 10:58:20|21899.68|21899.68|21899.68|21899.68|21899.68|21899.68|21899.68|21899.68|0
1626951520000|2021-07-22 10:58:40|21897.91|21897.91|21897.02|21897.02|21897.91|21897.91|21897.02|21897.02|0
1626951540000|2021-07-22 10:59:00|21895.51|21895.51|21895.51|21895.51|21895.51|21895.51|21895.51|21895.51|0
1626951560000|2021-07-22 10:59:20|21904.05|21904.05|21895.51|21895.51|21904.05|21904.05|21895.51|21895.51|0
1626951580000|2021-07-22 10:59:40|21899.78|21899.78|21904.05|21904.05|21904.05|21904.05|21899.78|21899.78|0
1626951590000|2021-07-22 10:59:50|21898.86|21898.86|21889.43|21889.43|21898.86|21898.86|21889.43|21889.43|0
1626951610000|2021-07-22 11:00:10|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|0
1626951670000|2021-07-22 11:01:10|21896.3|21896.3|21896.3|21896.3|21896.3|21896.3|21896.3|21896.3|0
1626951760000|2021-07-22 11:02:40|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|0
1626951780000|2021-07-22 11:03:00|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|0
1626951830000|2021-07-22 11:03:50|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|21895.42|0
1626951890000|2021-07-22 11:04:50|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|21899.69|0
1626951900000|2021-07-22 11:05:00|21903.58|21903.58|21904.88|21904.88|21904.88|21904.88|21903.58|21903.58|0
1626951910000|2021-07-22 11:05:10|21906.18|21906.18|21906.18|21906.18|21906.18|21906.18|21906.18|21906.18|0
1626951950000|2021-07-22 11:05:50|21904.72|21904.72|21909|21909|21909|21909|21904.72|21904.72|0
1626952140000|2021-07-22 11:09:00|21913.27|21913.27|21913.27|21913.27|21913.27|21913.27|21913.27|21913.27|0
1626952150000|2021-07-22 11:09:10|21909|21909|21899.88|21899.88|21909|21909|21899.88|21899.88|0
1626952170000|2021-07-22 11:09:30|21897.23|21897.23|21897.23|21897.23|21897.23|21897.23|21897.23|21897.23|0
1626952220000|2021-07-22 11:10:20|21892.87|21892.87|21892.87|21892.87|21892.87|21892.87|21892.87|21892.87|0
1626952260000|2021-07-22 11:11:00|21894.32|21894.32|21894.32|21894.32|21894.32|21894.32|21894.32|21894.32|0
1626952280000|2021-07-22 11:11:20|21895.21|21895.21|21895.21|21895.21|21895.21|21895.21|21895.21|21895.21|0
1626952320000|2021-07-22 11:12:00|21896.09|21896.09|21891.82|21891.82|21896.09|21896.09|21891.82|21891.82|0
1626952330000|2021-07-22 11:12:10|21893.12|21893.12|21897.39|21897.39|21897.39|21897.39|21893.12|21893.12|0
1626952340000|2021-07-22 11:12:20|21896.5|21896.5|21896.5|21896.5|21896.5|21896.5|21895.21|21895.21|0
1626952360000|2021-07-22 11:12:40|21892.23|21892.23|21892.23|21892.23|21892.23|21892.23|21892.23|21892.23|0
1626952470000|2021-07-22 11:14:30|21887.96|21887.96|21887.96|21887.96|21887.96|21887.96|21887.96|21887.96|0
1626952520000|2021-07-22 11:15:20|21892.23|21892.23|21895.3|21895.3|21895.3|21895.3|21892.23|21892.23|0
1626952540000|2021-07-22 11:15:40|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|21894.41|0
1626952580000|2021-07-22 11:16:20|21898.69|21898.69|21898.69|21898.69|21898.69|21898.69|21898.69|21898.69|0
1626952590000|2021-07-22 11:16:30|21900.46|21900.46|21900.46|21900.46|21900.46|21900.46|21900.46|21900.46|0
1626952610000|2021-07-22 11:16:50|21896.18|21896.18|21891.91|21891.91|21896.18|21896.18|21891.91|21891.91|0
1626952620000|2021-07-22 11:17:00|21890.61|21890.61|21890.61|21890.61|21890.61|21890.61|21886.34|21886.34|0
1626952650000|2021-07-22 11:17:30|21889.73|21889.73|21889.73|21889.73|21889.73|21889.73|21889.73|21889.73|0
1626952690000|2021-07-22 11:18:10|21890.61|21890.61|21890.61|21890.61|21890.61|21890.61|21890.61|21890.61|0
1626952740000|2021-07-22 11:19:00|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|0
1626952780000|2021-07-22 11:19:40|21884.57|21884.57|21884.57|21884.57|21884.57|21884.57|21884.57|21884.57|0
1626952810000|2021-07-22 11:20:10|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|21888.84|0
1626952920000|2021-07-22 11:22:00|21887.55|21887.55|21887.55|21887.55|21887.55|21887.55|21887.55|21887.55|0
1626953060000|2021-07-22 11:24:20|21883.76|21883.76|21883.76|21883.76|21883.76|21883.76|21883.76|21883.76|0
1626953070000|2021-07-22 11:24:30|21884.52|21884.52|21883.76|21883.76|21884.52|21884.52|21883.76|21883.76|0
1626953090000|2021-07-22 11:24:50|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|0
1626953120000|2021-07-22 11:25:20|21892.31|21892.31|21892.31|21892.31|21892.31|21892.31|21892.31|21892.31|0
1626953150000|2021-07-22 11:25:50|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|0
1626953190000|2021-07-22 11:26:30|21892.4|21892.4|21892.4|21892.4|21892.4|21892.4|21892.4|21892.4|0
1626953200000|2021-07-22 11:26:40|21893.16|21893.16|21892.59|21892.59|21894.04|21894.04|21892.59|21892.59|0
1626953240000|2021-07-22 11:27:20|21896.86|21896.86|21896.86|21896.86|21896.86|21896.86|21896.86|21896.86|0
1626953420000|2021-07-22 11:30:20|21892.59|21892.59|21892.59|21892.59|21892.59|21892.59|21892.59|21892.59|0
1626953510000|2021-07-22 11:31:50|21893.35|21893.35|21893.35|21893.35|21893.35|21893.35|21893.35|21893.35|0
1626953660000|2021-07-22 11:34:20|21897.62|21897.62|21897.62|21897.62|21897.62|21897.62|21897.62|21897.62|0
1626953670000|2021-07-22 11:34:30|21898.5|21898.5|21898.5|21898.5|21898.5|21898.5|21898.5|21898.5|0
1626953680000|2021-07-22 11:34:40|21894.23|21894.23|21894.23|21894.23|21894.23|21894.23|21894.23|21894.23|0
1626953760000|2021-07-22 11:36:00|21890.28|21890.28|21886|21886|21890.28|21890.28|21886|21886|0
1626953770000|2021-07-22 11:36:10|21884.71|21884.71|21884.71|21884.71|21884.71|21884.71|21884.71|21884.71|0
1626953810000|2021-07-22 11:36:50|21885.59|21885.59|21885.59|21885.59|21885.59|21885.59|21885.59|21885.59|0
1626953820000|2021-07-22 11:37:00|21881.32|21881.32|21879.81|21879.81|21881.32|21881.32|21879.81|21879.81|0
1626953830000|2021-07-22 11:37:10|21875.53|21875.53|21866.99|21866.99|21875.53|21875.53|21866.99|21866.99|0
1626953840000|2021-07-22 11:37:20|21862.56|21862.56|21859.91|21859.91|21862.56|21862.56|21859.91|21859.91|0
1626953860000|2021-07-22 11:37:40|21855.63|21855.63|21855.63|21855.63|21855.63|21855.63|21855.63|21855.63|0
1626953940000|2021-07-22 11:39:00|21864.18|21864.18|21864.18|21864.18|21864.18|21864.18|21864.18|21864.18|0
1626954050000|2021-07-22 11:40:50|21868.45|21868.45|21868.45|21868.45|21868.45|21868.45|21868.45|21868.45|0
1626954060000|2021-07-22 11:41:00|21863.26|21863.26|21864.56|21864.56|21864.56|21864.56|21863.26|21863.26|0
1626954070000|2021-07-22 11:41:10|21860.29|21860.29|21860.29|21860.29|21860.29|21860.29|21860.29|21860.29|0
1626954120000|2021-07-22 11:42:00|21861.17|21861.17|21862.06|21862.06|21862.06|21862.06|21861.17|21861.17|0
1626954130000|2021-07-22 11:42:10|21864.96|21864.96|21864.96|21864.96|21864.96|21864.96|21864.96|21864.96|0
1626954140000|2021-07-22 11:42:20|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|0
1626954150000|2021-07-22 11:42:30|21872.14|21872.14|21872.14|21872.14|21872.14|21872.14|21872.14|21872.14|0
1626954180000|2021-07-22 11:43:00|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|21867.87|0
1626954190000|2021-07-22 11:43:10|21869.17|21869.17|21870.94|21870.94|21870.94|21870.94|21869.17|21869.17|0
1626954290000|2021-07-22 11:44:50|21866.67|21866.67|21866.67|21866.67|21866.67|21866.67|21866.67|21866.67|0
1626954300000|2021-07-22 11:45:00|21868.44|21868.44|21868.44|21868.44|21868.44|21868.44|21868.44|21868.44|0
1626954320000|2021-07-22 11:45:20|21872.71|21872.71|21871.26|21871.26|21872.71|21872.71|21871.26|21871.26|0
1626954360000|2021-07-22 11:46:00|21872.77|21872.77|21872.77|21872.77|21872.77|21872.77|21872.77|21872.77|0
1626954370000|2021-07-22 11:46:10|21877.04|21877.04|21877.04|21877.04|21877.04|21877.04|21877.04|21877.04|0
1626954390000|2021-07-22 11:46:30|21876.29|21876.29|21876.29|21876.29|21876.29|21876.29|21876.29|21876.29|0
1626954430000|2021-07-22 11:47:10|21877.17|21877.17|21877.17|21877.17|21877.17|21877.17|21877.17|21877.17|0
1626954450000|2021-07-22 11:47:30|21872.9|21872.9|21877.17|21877.17|21877.17|21877.17|21872.9|21872.9|0
1626954510000|2021-07-22 11:48:30|21872.9|21872.9|21872.9|21872.9|21872.9|21872.9|21872.9|21872.9|0
1626954520000|2021-07-22 11:48:40|21868.63|21868.63|21868.63|21868.63|21868.63|21868.63|21868.63|21868.63|0
1626954540000|2021-07-22 11:49:00|21871.28|21871.28|21869.51|21869.51|21871.28|21871.28|21869.51|21869.51|0
1626954600000|2021-07-22 11:50:00|21873.78|21873.78|21873.78|21873.78|21873.78|21873.78|21873.78|21873.78|0
1626954620000|2021-07-22 11:50:20|21875.08|21875.08|21875.08|21875.08|21875.08|21875.08|21875.08|21875.08|0
1626954660000|2021-07-22 11:51:00|21876.85|21876.85|21876.85|21876.85|21876.85|21876.85|21876.85|21876.85|0
1626954740000|2021-07-22 11:52:20|21881.13|21881.13|21885.4|21885.4|21885.4|21885.4|21881.13|21881.13|0
1626954760000|2021-07-22 11:52:40|21886.7|21886.7|21886.7|21886.7|21886.7|21886.7|21886.7|21886.7|0
1626954770000|2021-07-22 11:52:50|21890.97|21890.97|21890.97|21890.97|21890.97|21890.97|21890.97|21890.97|0
1626954830000|2021-07-22 11:53:50|21892.48|21892.48|21893.24|21893.24|21893.24|21893.24|21892.48|21892.48|0
1626954840000|2021-07-22 11:54:00|21897.51|21897.51|21903.24|21903.24|21903.24|21903.24|21897.51|21897.51|0
1626954850000|2021-07-22 11:54:10|21905.01|21905.01|21905.01|21905.01|21905.01|21905.01|21905.01|21905.01|0
1626954880000|2021-07-22 11:54:40|21906.52|21906.52|21906.52|21906.52|21906.52|21906.52|21902.25|21902.25|0
1626954900000|2021-07-22 11:55:00|21902.25|21902.25|21902.25|21902.25|21902.25|21902.25|21902.25|21902.25|0
1626954940000|2021-07-22 11:55:40|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|0
1626954960000|2021-07-22 11:56:00|21896.52|21896.52|21896.52|21896.52|21896.52|21896.52|21896.52|21896.52|0
1626954970000|2021-07-22 11:56:10|21897.28|21897.28|21897.28|21897.28|21897.28|21897.28|21897.28|21897.28|0
1626955000000|2021-07-22 11:56:40|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|0
1626955040000|2021-07-22 11:57:20|21907.28|21907.28|21905.98|21905.98|21907.28|21907.28|21905.98|21905.98|0
1626955120000|2021-07-22 11:58:40|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|21910.41|0
1626955150000|2021-07-22 11:59:10|21914.68|21914.68|21914.68|21914.68|21914.68|21914.68|21914.68|21914.68|0
1626955200000|2021-07-22 12:00:00|21911.29|21911.29|21912.18|21912.18|21912.18|21912.18|21911.29|21911.29|0
1626955250000|2021-07-22 12:00:50|21903.63|21903.63|21903.63|21903.63|21903.63|21903.63|21903.63|21903.63|0
1626955260000|2021-07-22 12:01:00|21900.98|21900.98|21905.25|21905.25|21905.25|21905.25|21900.98|21900.98|0
1626955310000|2021-07-22 12:01:50|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|21900.98|0
1626955320000|2021-07-22 12:02:00|21898.07|21898.07|21896.3|21896.3|21898.07|21898.07|21896.3|21896.3|0
1626955390000|2021-07-22 12:03:10|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|0
1626955410000|2021-07-22 12:03:30|21892.78|21892.78|21892.78|21892.78|21892.78|21892.78|21892.78|21892.78|0
1626955430000|2021-07-22 12:03:50|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|0
1626955440000|2021-07-22 12:04:00|21890.26|21890.26|21890.26|21890.26|21890.26|21890.26|21890.26|21890.26|0
1626955450000|2021-07-22 12:04:10|21885.98|21885.98|21883.39|21883.39|21885.98|21885.98|21879.11|21879.11|0
1626955490000|2021-07-22 12:04:50|21882.09|21882.09|21873.54|21873.54|21882.09|21882.09|21873.54|21873.54|0
1626955510000|2021-07-22 12:05:10|21872.25|21872.25|21872.25|21872.25|21872.25|21872.25|21872.25|21872.25|0
1626955560000|2021-07-22 12:06:00|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|0
1626955570000|2021-07-22 12:06:10|21867.97|21867.97|21872.25|21872.25|21872.25|21872.25|21867.97|21867.97|0
1626955590000|2021-07-22 12:06:30|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|21876.52|0
1626955650000|2021-07-22 12:07:30|21879.11|21879.11|21879.11|21879.11|21879.11|21879.11|21879.11|21879.11|0
1626955860000|2021-07-22 12:11:00|21876.46|21876.46|21874.06|21874.06|21876.46|21876.46|21869.79|21869.79|0
1626955870000|2021-07-22 12:11:10|21873.3|21873.3|21873.3|21873.3|21873.3|21873.3|21873.3|21873.3|0
1626955910000|2021-07-22 12:11:50|21874.06|21874.06|21875.57|21875.57|21875.57|21875.57|21874.06|21874.06|0
1626956000000|2021-07-22 12:13:20|21876.33|21876.33|21873.73|21873.73|21876.33|21876.33|21873.73|21873.73|0
1626956010000|2021-07-22 12:13:30|21875.03|21875.03|21875.03|21875.03|21875.03|21875.03|21875.03|21875.03|0
1626956040000|2021-07-22 12:14:00|21879.3|21879.3|21884.87|21884.87|21884.87|21884.87|21879.3|21879.3|0
1626956070000|2021-07-22 12:14:30|21886.17|21886.17|21886.17|21886.17|21886.17|21886.17|21886.17|21886.17|0
1626956140000|2021-07-22 12:15:40|21887.94|21887.94|21891.48|21891.48|21891.48|21891.48|21887.94|21887.94|0
1626956320000|2021-07-22 12:18:40|21892.37|21892.37|21892.37|21892.37|21892.37|21892.37|21892.37|21892.37|0
1626956330000|2021-07-22 12:18:50|21896.64|21896.64|21896.64|21896.64|21896.64|21896.64|21896.64|21896.64|0
1626956340000|2021-07-22 12:19:00|21900.91|21900.91|21900.91|21900.91|21900.91|21900.91|21900.91|21900.91|0
1626956350000|2021-07-22 12:19:10|21903.19|21903.19|21904.64|21904.64|21904.64|21904.64|21903.19|21903.19|0
1626956360000|2021-07-22 12:19:20|21903.19|21903.19|21906.09|21906.09|21906.09|21906.09|21903.19|21903.19|0
1626956390000|2021-07-22 12:19:50|21910.37|21910.37|21910.37|21910.37|21910.37|21910.37|21910.37|21910.37|0
1626956410000|2021-07-22 12:20:10|21911.82|21911.82|21911.82|21911.82|21911.82|21911.82|21911.82|21911.82|0
1626956430000|2021-07-22 12:20:30|21916.09|21916.09|21916.09|21916.09|21916.09|21916.09|21916.09|21916.09|0
1626956470000|2021-07-22 12:21:10|21916.98|21916.98|21916.98|21916.98|21916.98|21916.98|21916.98|21916.98|0
1626956490000|2021-07-22 12:21:30|21921.25|21921.25|21922.7|21922.7|21922.7|21922.7|21921.25|21921.25|0
1626956500000|2021-07-22 12:21:40|21924.16|21924.16|21929.88|21929.88|21929.88|21929.88|21924.16|21924.16|0
1626956510000|2021-07-22 12:21:50|21934.16|21934.16|21934.16|21934.16|21934.16|21934.16|21934.16|21934.16|0
1626956520000|2021-07-22 12:22:00|21936.81|21936.81|21936.81|21936.81|21936.81|21936.81|21936.81|21936.81|0
1626956550000|2021-07-22 12:22:30|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|0
1626956560000|2021-07-22 12:22:40|21940.71|21940.71|21939.41|21939.41|21940.71|21940.71|21938.11|21938.11|0
1626956650000|2021-07-22 12:24:10|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|21938.11|0
1626956700000|2021-07-22 12:25:00|21933.84|21933.84|21933.84|21933.84|21933.84|21933.84|21933.84|21933.84|0
1626956760000|2021-07-22 12:26:00|21929.57|21929.57|21929.57|21929.57|21929.57|21929.57|21929.57|21929.57|0
1626956790000|2021-07-22 12:26:30|21928.11|21928.11|21926.66|21926.66|21928.11|21928.11|21926.66|21926.66|0
1626956830000|2021-07-22 12:27:10|21924.06|21924.06|21921.41|21921.41|21924.06|21924.06|21921.41|21921.41|0
1626956910000|2021-07-22 12:28:30|21919.95|21919.95|21919.95|21919.95|21919.95|21919.95|21919.95|21919.95|0
1626956940000|2021-07-22 12:29:00|21918.5|21918.5|21918.5|21918.5|21918.5|21918.5|21918.5|21918.5|0
1626956980000|2021-07-22 12:29:40|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|0
1626957050000|2021-07-22 12:30:50|21910.68|21910.68|21910.68|21910.68|21910.68|21910.68|21910.68|21910.68|0
1626957080000|2021-07-22 12:31:20|21906.41|21906.41|21910.68|21910.68|21914.96|21914.96|21906.41|21906.41|0
1626957120000|2021-07-22 12:32:00|21906.32|21906.32|21903.25|21903.25|21906.32|21906.32|21903.25|21903.25|0
1626957140000|2021-07-22 12:32:20|21907.53|21907.53|21911.8|21911.8|21911.8|21911.8|21907.53|21907.53|0
1626957150000|2021-07-22 12:32:30|21907.53|21907.53|21907.53|21907.53|21907.53|21907.53|21907.53|21907.53|0
1626957180000|2021-07-22 12:33:00|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|0
1626957190000|2021-07-22 12:33:10|21902.02|21902.02|21902.18|21902.18|21902.18|21902.18|21900.72|21900.72|0
1626957200000|2021-07-22 12:33:20|21904.77|21904.77|21917.59|21917.59|21917.59|21917.59|21904.77|21904.77|0
1626957210000|2021-07-22 12:33:30|21915|21915|21915|21915|21915|21915|21915|21915|0
1626957230000|2021-07-22 12:33:50|21919.27|21919.27|21919.27|21919.27|21919.27|21919.27|21919.27|21919.27|0
1626957320000|2021-07-22 12:35:20|21915|21915|21915|21915|21915|21915|21915|21915|0
1626957370000|2021-07-22 12:36:10|21910.72|21910.72|21907.24|21907.24|21910.72|21910.72|21907.24|21907.24|0
1626957380000|2021-07-22 12:36:20|21902.97|21902.97|21902.97|21902.97|21902.97|21902.97|21902.97|21902.97|0
1626957390000|2021-07-22 12:36:30|21904.74|21904.74|21905.63|21905.63|21905.63|21905.63|21904.74|21904.74|0
1626957410000|2021-07-22 12:36:50|21901.35|21901.35|21897.44|21897.44|21901.35|21901.35|21897.44|21897.44|0
1626957450000|2021-07-22 12:37:30|21894.78|21894.78|21894.78|21894.78|21894.78|21894.78|21894.78|21894.78|0
1626957460000|2021-07-22 12:37:40|21897.38|21897.38|21897.38|21897.38|21897.38|21897.38|21897.38|21897.38|0
1626957510000|2021-07-22 12:38:30|21894.47|21894.47|21895.36|21895.36|21895.36|21895.36|21894.47|21894.47|0
1626957520000|2021-07-22 12:38:40|21894.47|21894.47|21893.02|21893.02|21894.47|21894.47|21893.02|21893.02|0
1626957530000|2021-07-22 12:38:50|21897.29|21897.29|21893.02|21893.02|21897.29|21897.29|21893.02|21893.02|0
1626957540000|2021-07-22 12:39:00|21897.29|21897.29|21899.06|21899.06|21899.06|21899.06|21897.29|21897.29|0
1626957560000|2021-07-22 12:39:20|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|0
1626957570000|2021-07-22 12:39:30|21893.33|21893.33|21893.33|21893.33|21893.33|21893.33|21893.33|21893.33|0
1626957610000|2021-07-22 12:40:10|21897.61|21897.61|21893.33|21893.33|21897.61|21897.61|21893.33|21893.33|0
1626957630000|2021-07-22 12:40:30|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|21897.61|0
1626957640000|2021-07-22 12:40:40|21906.15|21906.15|21910.42|21910.42|21910.42|21910.42|21906.15|21906.15|0
1626957680000|2021-07-22 12:41:20|21908.65|21908.65|21910.42|21910.42|21910.42|21910.42|21908.65|21908.65|0
1626957700000|2021-07-22 12:41:40|21911.72|21911.72|21916.88|21916.88|21916.88|21916.88|21911.72|21911.72|0
1626957730000|2021-07-22 12:42:10|21921.15|21921.15|21921.15|21921.15|21921.15|21921.15|21921.15|21921.15|0
1626957740000|2021-07-22 12:42:20|21922.61|21922.61|21918.33|21918.33|21922.61|21922.61|21918.33|21918.33|0
1626957760000|2021-07-22 12:42:40|21917.04|21917.04|21917.04|21917.04|21917.04|21917.04|21917.04|21917.04|0
1626957770000|2021-07-22 12:42:50|21915.74|21915.74|21915.74|21915.74|21915.74|21915.74|21915.74|21915.74|0
1626957810000|2021-07-22 12:43:30|21916.62|21916.62|21917.51|21917.51|21917.51|21917.51|21916.62|21916.62|0
1626957820000|2021-07-22 12:43:40|21921.78|21921.78|21921.78|21921.78|21921.78|21921.78|21921.78|21921.78|0
1626957860000|2021-07-22 12:44:20|21925.32|21925.32|21926.08|21926.08|21926.08|21926.08|21925.32|21925.32|0
1626957880000|2021-07-22 12:44:40|21930.35|21930.35|21926.08|21926.08|21930.35|21930.35|21926.08|21926.08|0
1626957890000|2021-07-22 12:44:50|21923.42|21923.42|21914.88|21914.88|21923.42|21923.42|21914.88|21914.88|0
1626958010000|2021-07-22 12:46:50|21906.33|21906.33|21914.88|21914.88|21914.88|21914.88|21906.33|21906.33|0
1626958030000|2021-07-22 12:47:10|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|0
1626958060000|2021-07-22 12:47:40|21913.99|21913.99|21914.88|21914.88|21914.88|21914.88|21913.99|21913.99|0
1626958080000|2021-07-22 12:48:00|21913.42|21913.42|21913.42|21913.42|21913.42|21913.42|21909.15|21909.15|0
1626958130000|2021-07-22 12:48:50|21917.85|21917.85|21916.08|21916.08|21917.85|21917.85|21916.08|21916.08|0
1626958230000|2021-07-22 12:50:30|21920.35|21920.35|21920.35|21920.35|21920.35|21920.35|21920.35|21920.35|0
1626958260000|2021-07-22 12:51:00|21917.7|21917.7|21917.7|21917.7|21917.7|21917.7|21917.7|21917.7|0
1626958290000|2021-07-22 12:51:30|21921.97|21921.97|21921.97|21921.97|21921.97|21921.97|21921.97|21921.97|0
1626958310000|2021-07-22 12:51:50|21919.7|21919.7|21919.7|21919.7|21919.7|21919.7|21919.7|21919.7|0
1626958340000|2021-07-22 12:52:20|21917.93|21917.93|21917.93|21917.93|21917.93|21917.93|21917.93|21917.93|0
1626958360000|2021-07-22 12:52:40|21913.66|21913.66|21907.93|21907.93|21913.66|21913.66|21907.93|21907.93|0
1626958370000|2021-07-22 12:52:50|21906.42|21906.42|21906.42|21906.42|21906.42|21906.42|21906.42|21906.42|0
1626958380000|2021-07-22 12:53:00|21907.3|21907.3|21907.3|21907.3|21907.3|21907.3|21907.3|21907.3|0
1626958410000|2021-07-22 12:53:30|21911.19|21911.19|21902.65|21902.65|21911.19|21911.19|21902.65|21902.65|0
1626958420000|2021-07-22 12:53:40|21901.76|21901.76|21899.55|21899.55|21901.76|21901.76|21899.55|21899.55|0
1626958430000|2021-07-22 12:53:50|21897.78|21897.78|21897.78|21897.78|21897.78|21897.78|21897.78|21897.78|0
1626958480000|2021-07-22 12:54:40|21896.9|21896.9|21895.38|21895.38|21896.9|21896.9|21895.38|21895.38|0
1626958530000|2021-07-22 12:55:30|21891.11|21891.11|21891.11|21891.11|21891.11|21891.11|21891.11|21891.11|0
1626958540000|2021-07-22 12:55:40|21890.23|21890.23|21888.46|21888.46|21890.23|21890.23|21888.46|21888.46|0
1626958560000|2021-07-22 12:56:00|21884.18|21884.18|21879.91|21879.91|21884.18|21884.18|21879.91|21879.91|0
1626958570000|2021-07-22 12:56:10|21875.64|21875.64|21871.37|21871.37|21875.64|21875.64|21871.37|21871.37|0
1626958580000|2021-07-22 12:56:20|21870.48|21870.48|21869.18|21869.18|21870.48|21870.48|21869.18|21869.18|0
1626958590000|2021-07-22 12:56:30|21866.53|21866.53|21866.53|21866.53|21866.53|21866.53|21866.53|21866.53|0
1626958640000|2021-07-22 12:57:20|21867.98|21867.98|21872.34|21872.34|21872.34|21872.34|21867.98|21867.98|0
1626958660000|2021-07-22 12:57:40|21869.69|21869.69|21869.69|21869.69|21869.69|21869.69|21869.69|21869.69|0
1626958730000|2021-07-22 12:58:50|21867.92|21867.92|21867.92|21867.92|21867.92|21867.92|21867.92|21867.92|0
1626958750000|2021-07-22 12:59:10|21871.46|21871.46|21885.16|21885.16|21888.55|21888.55|21871.46|21871.46|0
1626958760000|2021-07-22 12:59:20|21887.82|21887.82|21887.82|21887.82|21887.82|21887.82|21887.82|21887.82|0
1626958770000|2021-07-22 12:59:30|21890.41|21890.41|21890.41|21890.41|21890.41|21890.41|21890.41|21890.41|0
1626958800000|2021-07-22 13:00:00|21886.14|21886.14|21882.35|21882.35|21886.14|21886.14|21882.35|21882.35|0
1626958850000|2021-07-22 13:00:50|21890.89|21890.89|21890.89|21890.89|21890.89|21890.89|21890.89|21890.89|0
1626958870000|2021-07-22 13:01:10|21892.66|21892.66|21892.66|21892.66|21892.66|21892.66|21892.66|21892.66|0
1626958980000|2021-07-22 13:03:00|21894.18|21894.18|21895.63|21895.63|21895.63|21895.63|21894.18|21894.18|0
1626959000000|2021-07-22 13:03:20|21899.9|21899.9|21899.9|21899.9|21899.9|21899.9|21899.9|21899.9|0
1626959020000|2021-07-22 13:03:40|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|0
1626959070000|2021-07-22 13:04:30|21898.13|21898.13|21898.13|21898.13|21898.13|21898.13|21898.13|21898.13|0
1626959090000|2021-07-22 13:04:50|21893.86|21893.86|21893.86|21893.86|21893.86|21893.86|21893.86|21893.86|0
1626959100000|2021-07-22 13:05:00|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|0
1626959110000|2021-07-22 13:05:10|21894.74|21894.74|21894.74|21894.74|21894.74|21894.74|21894.74|21894.74|0
1626959210000|2021-07-22 13:06:50|21899.02|21899.02|21894.74|21894.74|21899.02|21899.02|21894.74|21894.74|0
1626959220000|2021-07-22 13:07:00|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|21899.02|0
1626959250000|2021-07-22 13:07:30|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|21900.79|0
1626959260000|2021-07-22 13:07:40|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|0
1626959300000|2021-07-22 13:08:20|21897.97|21897.97|21897.97|21897.97|21897.97|21897.97|21897.97|21897.97|0
1626959310000|2021-07-22 13:08:30|21895.31|21895.31|21893.54|21893.54|21895.31|21895.31|21893.54|21893.54|0
1626959340000|2021-07-22 13:09:00|21889.27|21889.27|21887.97|21887.97|21889.27|21889.27|21887.97|21887.97|0
1626959360000|2021-07-22 13:09:20|21883.7|21883.7|21883.7|21883.7|21883.7|21883.7|21883.7|21883.7|0
1626959400000|2021-07-22 13:10:00|21882.25|21882.25|21882.25|21882.25|21882.25|21882.25|21882.25|21882.25|0
1626959420000|2021-07-22 13:10:20|21884.9|21884.9|21886.2|21886.2|21886.2|21886.2|21884.9|21884.9|0
1626959450000|2021-07-22 13:10:50|21890.47|21890.47|21890.47|21890.47|21890.47|21890.47|21890.47|21890.47|0
1626959460000|2021-07-22 13:11:00|21886.2|21886.2|21886.2|21886.2|21886.2|21886.2|21886.2|21886.2|0
1626959500000|2021-07-22 13:11:40|21887.65|21887.65|21890.56|21890.56|21890.56|21890.56|21887.65|21887.65|0
1626959520000|2021-07-22 13:12:00|21886.29|21886.29|21882.02|21882.02|21886.29|21886.29|21882.02|21882.02|0
1626959540000|2021-07-22 13:12:20|21884.29|21884.29|21885.17|21885.17|21885.17|21885.17|21884.29|21884.29|0
1626959550000|2021-07-22 13:12:30|21886.47|21886.47|21886.47|21886.47|21886.47|21886.47|21886.47|21886.47|0
1626959560000|2021-07-22 13:12:40|21883.81|21883.81|21883.81|21883.81|21883.81|21883.81|21883.81|21883.81|0
1626959570000|2021-07-22 13:12:50|21879.54|21879.54|21878.24|21878.24|21879.54|21879.54|21878.24|21878.24|0
1626959590000|2021-07-22 13:13:10|21880.01|21880.01|21881.63|21881.63|21881.63|21881.63|21877.36|21877.36|0
1626959600000|2021-07-22 13:13:20|21877.36|21877.36|21877.36|21877.36|21877.36|21877.36|21877.36|21877.36|0
1626959630000|2021-07-22 13:13:50|21878.24|21878.24|21881.79|21881.79|21881.79|21881.79|21878.24|21878.24|0
1626959650000|2021-07-22 13:14:10|21885.68|21885.68|21885.68|21885.68|21885.68|21885.68|21885.68|21885.68|0
1626959660000|2021-07-22 13:14:20|21889.95|21889.95|21891.72|21891.72|21891.72|21891.72|21889.95|21889.95|0
1626959670000|2021-07-22 13:14:30|21895.99|21895.99|21895.99|21895.99|21895.99|21895.99|21895.99|21895.99|0
1626959720000|2021-07-22 13:15:20|21900.27|21900.27|21900.27|21900.27|21900.27|21900.27|21900.27|21900.27|0
1626959760000|2021-07-22 13:16:00|21904.54|21904.54|21908.81|21908.81|21908.81|21908.81|21904.54|21904.54|0
1626959780000|2021-07-22 13:16:20|21913.08|21913.08|21913.08|21913.08|21913.08|21913.08|21913.08|21913.08|0
1626959790000|2021-07-22 13:16:30|21914.54|21914.54|21914.54|21914.54|21914.54|21914.54|21914.54|21914.54|0
1626959830000|2021-07-22 13:17:10|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|0
1626959860000|2021-07-22 13:17:40|21920.67|21920.67|21920.67|21920.67|21920.67|21920.67|21920.67|21920.67|0
1626959880000|2021-07-22 13:18:00|21921.56|21921.56|21925.83|21925.83|21925.83|21925.83|21921.56|21921.56|0
1626959930000|2021-07-22 13:18:50|21917.29|21917.29|21913.02|21913.02|21917.29|21917.29|21913.02|21913.02|0
1626959940000|2021-07-22 13:19:00|21911.24|21911.24|21906.97|21906.97|21911.24|21911.24|21906.97|21906.97|0
1626959950000|2021-07-22 13:19:10|21911.24|21911.24|21911.24|21911.24|21911.24|21911.24|21911.24|21911.24|0
1626959960000|2021-07-22 13:19:20|21909.95|21909.95|21909.95|21909.95|21909.95|21909.95|21909.95|21909.95|0
1626959970000|2021-07-22 13:19:30|21908.65|21908.65|21907.2|21907.2|21908.65|21908.65|21905.9|21905.9|0
1626960070000|2021-07-22 13:21:10|21908.08|21908.08|21908.08|21908.08|21908.08|21908.08|21908.08|21908.08|0
1626960130000|2021-07-22 13:22:10|21914.57|21914.57|21914.57|21914.57|21914.57|21914.57|21914.57|21914.57|0
1626960160000|2021-07-22 13:22:40|21923.11|21923.11|21923.11|21923.11|21923.11|21923.11|21923.11|21923.11|0
1626960180000|2021-07-22 13:23:00|21925.38|21925.38|21925.38|21925.38|21925.38|21925.38|21925.38|21925.38|0
1626960190000|2021-07-22 13:23:10|21926.14|21926.14|21926.14|21926.14|21926.14|21926.14|21926.14|21926.14|0
1626960210000|2021-07-22 13:23:30|21928.8|21928.8|21928.8|21928.8|21928.8|21928.8|21928.8|21928.8|0
1626960220000|2021-07-22 13:23:40|21928.04|21928.04|21928.04|21928.04|21928.04|21928.04|21928.04|21928.04|0
1626960240000|2021-07-22 13:24:00|21929.49|21929.49|21929.49|21929.49|21929.49|21929.49|21929.49|21929.49|0
1626960280000|2021-07-22 13:24:40|21924.3|21924.3|21924.3|21924.3|21924.3|21924.3|21924.3|21924.3|0
1626960300000|2021-07-22 13:25:00|21925.76|21925.76|21925.76|21925.76|21925.76|21925.76|21925.76|21925.76|0
1626960350000|2021-07-22 13:25:50|21927.53|21927.53|21927.53|21927.53|21927.53|21927.53|21927.53|21927.53|0
1626960370000|2021-07-22 13:26:10|21928.41|21928.41|21928.41|21928.41|21928.41|21928.41|21928.41|21928.41|0
1626960380000|2021-07-22 13:26:20|21929.17|21929.17|21929.17|21929.17|21929.17|21929.17|21929.17|21929.17|0
1626960390000|2021-07-22 13:26:30|21933.44|21933.44|21933.44|21933.44|21937.71|21937.71|21933.44|21933.44|0
1626960430000|2021-07-22 13:27:10|21932.14|21932.14|21932.14|21932.14|21932.14|21932.14|21932.14|21932.14|0
1626960440000|2021-07-22 13:27:20|21930.85|21930.85|21932.3|21932.3|21932.3|21932.3|21930.85|21930.85|0
1626960460000|2021-07-22 13:27:40|21931|21931|21919.8|21919.8|21931|21931|21919.8|21919.8|0
1626960470000|2021-07-22 13:27:50|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|0
1626960500000|2021-07-22 13:28:20|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|21914.23|0
1626960540000|2021-07-22 13:29:00|21909.96|21909.96|21909.96|21909.96|21909.96|21909.96|21909.96|21909.96|0
1626960550000|2021-07-22 13:29:10|21912.56|21912.56|21909.8|21909.8|21912.56|21912.56|21909.8|21909.8|0
1626960570000|2021-07-22 13:29:30|21908.35|21908.35|21904.08|21904.08|21908.35|21908.35|21904.08|21904.08|0
1626960590000|2021-07-22 13:29:50|21902.31|21902.31|21902.31|21902.31|21902.31|21902.31|21902.31|21902.31|0
1626960600000|2021-07-22 13:30:00|21904.08|21904.08|21904.08|21904.08|21904.08|21904.08|21904.08|21904.08|0
1626960610000|2021-07-22 13:30:10|21902.56|21902.56|21911.99|21911.99|21911.99|21911.99|21902.56|21902.56|0
1626960620000|2021-07-22 13:30:20|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|21915.53|0
1626960640000|2021-07-22 13:30:40|21911.26|21911.26|21911.26|21911.26|21911.26|21911.26|21911.26|21911.26|0
1626960670000|2021-07-22 13:31:10|21912.02|21912.02|21916.29|21916.29|21916.29|21916.29|21912.02|21912.02|0
1626960680000|2021-07-22 13:31:20|21917.05|21917.05|21912.62|21912.62|21917.05|21917.05|21912.62|21912.62|0
1626960720000|2021-07-22 13:32:00|21913.92|21913.92|21913.92|21913.92|21913.92|21913.92|21913.92|21913.92|0
1626960750000|2021-07-22 13:32:30|21909.65|21909.65|21909.65|21909.65|21909.65|21909.65|21909.65|21909.65|0
1626960760000|2021-07-22 13:32:40|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|0
1626960770000|2021-07-22 13:32:50|21907.15|21907.15|21904.49|21904.49|21907.15|21907.15|21904.49|21904.49|0
1626960780000|2021-07-22 13:33:00|21903.04|21903.04|21896.24|21896.24|21903.04|21903.04|21896.24|21896.24|0
1626960790000|2021-07-22 13:33:10|21892.34|21892.34|21890.89|21890.89|21892.34|21892.34|21890.89|21890.89|0
1626960800000|2021-07-22 13:33:20|21882.34|21882.34|21880.89|21880.89|21882.34|21882.34|21880.89|21880.89|0
1626960810000|2021-07-22 13:33:30|21876.46|21876.46|21876.46|21876.46|21876.46|21876.46|21876.46|21876.46|0
1626960820000|2021-07-22 13:33:40|21880.74|21880.74|21880.74|21880.74|21880.74|21880.74|21880.74|21880.74|0
1626960840000|2021-07-22 13:34:00|21883.39|21883.39|21879.85|21879.85|21883.39|21883.39|21879.85|21879.85|0
1626960860000|2021-07-22 13:34:20|21878.55|21878.55|21877.25|21877.25|21878.55|21878.55|21877.25|21877.25|0
1626960870000|2021-07-22 13:34:30|21872.98|21872.98|21872.98|21872.98|21872.98|21872.98|21872.98|21872.98|0
1626960880000|2021-07-22 13:34:40|21871.21|21871.21|21866.94|21866.94|21871.21|21871.21|21866.94|21866.94|0
1626960890000|2021-07-22 13:34:50|21865.17|21865.17|21865.17|21865.17|21865.17|21865.17|21865.17|21865.17|0
1626960900000|2021-07-22 13:35:00|21862.9|21862.9|21857.11|21857.11|21862.9|21862.9|21857.11|21857.11|0
1626960910000|2021-07-22 13:35:10|21855.6|21855.6|21853.39|21853.39|21855.6|21855.6|21853.39|21853.39|0
1626960930000|2021-07-22 13:35:30|21852.63|21852.63|21852.63|21852.63|21852.63|21852.63|21852.63|21852.63|0
1626960950000|2021-07-22 13:35:50|21849.09|21849.09|21849.09|21849.09|21849.09|21849.09|21849.09|21849.09|0
1626960970000|2021-07-22 13:36:10|21845.2|21845.2|21843.9|21843.9|21845.2|21845.2|21843.9|21843.9|0
1626960980000|2021-07-22 13:36:20|21835.35|21835.35|21833.08|21833.08|21835.35|21835.35|21833.08|21833.08|0
1626961010000|2021-07-22 13:36:50|21837.36|21837.36|21837.36|21837.36|21837.36|21837.36|21837.36|21837.36|0
1626961020000|2021-07-22 13:37:00|21833.81|21833.81|21833.82|21833.82|21835.12|21835.12|21828.25|21828.25|0
1626961030000|2021-07-22 13:37:10|21834.71|21834.71|21838.98|21838.98|21838.98|21838.98|21834.71|21834.71|0
1626961060000|2021-07-22 13:37:40|21840.75|21840.75|21840.75|21840.75|21840.75|21840.75|21840.75|21840.75|0
1626961070000|2021-07-22 13:37:50|21839.45|21839.45|21839.45|21839.45|21839.45|21839.45|21839.45|21839.45|0
1626961080000|2021-07-22 13:38:00|21838.15|21838.15|21835.08|21835.08|21838.15|21838.15|21835.08|21835.08|0
1626961090000|2021-07-22 13:38:10|21830.66|21830.66|21829.77|21829.77|21830.66|21830.66|21829.77|21829.77|0
1626961120000|2021-07-22 13:38:40|21827.18|21827.18|21827.18|21827.18|21827.18|21827.18|21827.18|21827.18|0
1626961130000|2021-07-22 13:38:50|21823.28|21823.28|21823.28|21823.28|21823.28|21823.28|21823.28|21823.28|0
1626961150000|2021-07-22 13:39:10|21824.74|21824.74|21824.74|21824.74|21824.74|21824.74|21824.74|21824.74|0
1626961160000|2021-07-22 13:39:20|21828.28|21828.28|21831.89|21831.89|21832.64|21832.64|21828.28|21828.28|0
1626961170000|2021-07-22 13:39:30|21833.34|21833.34|21830.27|21830.27|21836|21836|21830.27|21830.27|0
1626961180000|2021-07-22 13:39:40|21834.55|21834.55|21830.27|21830.27|21834.55|21834.55|21830.27|21830.27|0
1626961190000|2021-07-22 13:39:50|21831.57|21831.57|21831.57|21831.57|21831.57|21831.57|21831.57|21831.57|0
1626961210000|2021-07-22 13:40:10|21827.3|21827.3|21821.7|21821.7|21827.3|21827.3|21821.7|21821.7|0
1626961220000|2021-07-22 13:40:20|21820.4|21820.4|21820.4|21820.4|21820.4|21820.4|21820.4|21820.4|0
1626961230000|2021-07-22 13:40:30|21822.18|21822.18|21823.47|21823.47|21824.23|21824.23|21822.18|21822.18|0
1626961250000|2021-07-22 13:40:50|21821.7|21821.7|21821.7|21821.7|21821.7|21821.7|21821.7|21821.7|0
1626961260000|2021-07-22 13:41:00|21820.19|21820.19|21802.18|21802.18|21820.19|21820.19|21802.18|21802.18|0
1626961270000|2021-07-22 13:41:10|21806.45|21806.45|21806.45|21806.45|21806.45|21806.45|21806.45|21806.45|0
1626961280000|2021-07-22 13:41:20|21802.18|21802.18|21797.75|21797.75|21802.18|21802.18|21797.75|21797.75|0
1626961290000|2021-07-22 13:41:30|21793.48|21793.48|21793.48|21793.48|21793.48|21793.48|21793.48|21793.48|0
1626961320000|2021-07-22 13:42:00|21795.25|21795.25|21797.02|21797.02|21797.02|21797.02|21795.25|21795.25|0
1626961330000|2021-07-22 13:42:10|21797.78|21797.78|21799.55|21799.55|21799.55|21799.55|21797.78|21797.78|0
1626961340000|2021-07-22 13:42:20|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|0
1626961360000|2021-07-22 13:42:40|21806.42|21806.42|21806.42|21806.42|21806.42|21806.42|21806.42|21806.42|0
1626961370000|2021-07-22 13:42:50|21810.69|21810.69|21810.69|21810.69|21810.69|21810.69|21810.69|21810.69|0
1626961380000|2021-07-22 13:43:00|21806.42|21806.42|21802.15|21802.15|21806.42|21806.42|21802.15|21802.15|0
1626961410000|2021-07-22 13:43:30|21806.42|21806.42|21803.82|21803.82|21806.42|21806.42|21803.82|21803.82|0
1626961420000|2021-07-22 13:43:40|21808.1|21808.1|21812.37|21812.37|21812.37|21812.37|21808.1|21808.1|0
1626961430000|2021-07-22 13:43:50|21808.1|21808.1|21810.75|21810.75|21810.75|21810.75|21808.1|21808.1|0
1626961440000|2021-07-22 13:44:00|21815.02|21815.02|21816.32|21816.32|21816.32|21816.32|21815.02|21815.02|0
1626961470000|2021-07-22 13:44:30|21813.73|21813.73|21809.45|21809.45|21813.73|21813.73|21809.45|21809.45|0
1626961490000|2021-07-22 13:44:50|21805.18|21805.18|21809.45|21809.45|21809.45|21809.45|21805.18|21805.18|0
1626961500000|2021-07-22 13:45:00|21808|21808|21808|21808|21808|21808|21808|21808|0
1626961510000|2021-07-22 13:45:10|21806.7|21806.7|21806.7|21806.7|21806.7|21806.7|21806.7|21806.7|0
1626961530000|2021-07-22 13:45:30|21807.59|21807.59|21809.86|21809.86|21809.86|21809.86|21807.59|21807.59|0
1626961560000|2021-07-22 13:46:00|21801.31|21801.31|21801.31|21801.31|21801.31|21801.31|21801.31|21801.31|0
1626961570000|2021-07-22 13:46:10|21802.2|21802.2|21798.85|21798.85|21802.2|21802.2|21798.85|21798.85|0
1626961580000|2021-07-22 13:46:20|21794.57|21794.57|21791.03|21791.03|21794.57|21794.57|21791.03|21791.03|0
1626961590000|2021-07-22 13:46:30|21789.58|21789.58|21788.69|21788.69|21789.58|21789.58|21788.69|21788.69|0
1626961600000|2021-07-22 13:46:40|21784.42|21784.42|21784.42|21784.42|21784.42|21784.42|21784.42|21784.42|0
1626961610000|2021-07-22 13:46:50|21786.19|21786.19|21786.19|21786.19|21786.19|21786.19|21786.19|21786.19|0
1626961630000|2021-07-22 13:47:10|21790.46|21790.46|21790.46|21790.46|21790.46|21790.46|21790.46|21790.46|0
1626961640000|2021-07-22 13:47:20|21794.74|21794.74|21794.74|21794.74|21794.74|21794.74|21794.74|21794.74|0
1626961660000|2021-07-22 13:47:40|21793.85|21793.85|21788.66|21788.66|21793.85|21793.85|21788.66|21788.66|0
1626961670000|2021-07-22 13:47:50|21789.96|21789.96|21789.96|21789.96|21791.25|21791.25|21789.96|21789.96|0
1626961680000|2021-07-22 13:48:00|21794.23|21794.23|21795.53|21795.53|21795.53|21795.53|21794.23|21794.23|0
1626961700000|2021-07-22 13:48:20|21792.93|21792.93|21792.93|21792.93|21792.93|21792.93|21792.93|21792.93|0
1626961710000|2021-07-22 13:48:30|21788.66|21788.66|21791.25|21791.25|21791.25|21791.25|21788.66|21788.66|0
1626961720000|2021-07-22 13:48:40|21790.5|21790.5|21783.7|21783.7|21790.5|21790.5|21783.7|21783.7|0
1626961730000|2021-07-22 13:48:50|21792.24|21792.24|21792.24|21792.24|21792.24|21792.24|21792.24|21792.24|0
1626961740000|2021-07-22 13:49:00|21787.97|21787.97|21784.43|21784.43|21787.97|21787.97|21784.43|21784.43|0
1626961750000|2021-07-22 13:49:10|21780.53|21780.53|21776.26|21776.26|21780.53|21780.53|21776.26|21776.26|0
1626961760000|2021-07-22 13:49:20|21773.67|21773.67|21773.67|21773.67|21773.67|21773.67|21773.67|21773.67|0
1626961770000|2021-07-22 13:49:30|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|0
1626961790000|2021-07-22 13:49:50|21773.61|21773.61|21773.61|21773.61|21773.61|21773.61|21773.61|21773.61|0
1626961800000|2021-07-22 13:50:00|21769.71|21769.71|21771.01|21771.01|21771.01|21771.01|21769.71|21769.71|0
1626961810000|2021-07-22 13:50:10|21769.71|21769.71|21771.48|21771.48|21771.48|21771.48|21769.71|21769.71|0
1626961820000|2021-07-22 13:50:20|21775.76|21775.76|21775.76|21775.76|21775.76|21775.76|21775.76|21775.76|0
1626961830000|2021-07-22 13:50:30|21777.05|21777.05|21777.05|21777.05|21777.05|21777.05|21777.05|21777.05|0
1626961840000|2021-07-22 13:50:40|21775|21775|21775|21775|21775|21775|21775|21775|0
1626961860000|2021-07-22 13:51:00|21773.7|21773.7|21773.7|21773.7|21773.7|21773.7|21773.7|21773.7|0
1626961880000|2021-07-22 13:51:20|21772.4|21772.4|21772.4|21772.4|21772.4|21772.4|21772.4|21772.4|0
1626961920000|2021-07-22 13:52:00|21768.13|21768.13|21766.83|21766.83|21768.13|21768.13|21766.83|21766.83|0
1626961940000|2021-07-22 13:52:20|21768.13|21768.13|21768.13|21768.13|21768.13|21768.13|21768.13|21768.13|0
1626961980000|2021-07-22 13:53:00|21765.22|21765.22|21765.22|21765.22|21765.22|21765.22|21765.22|21765.22|0
1626961990000|2021-07-22 13:53:10|21766.52|21766.52|21770.41|21770.41|21770.41|21770.41|21766.52|21766.52|0
1626962000000|2021-07-22 13:53:20|21771.71|21771.71|21772.6|21772.6|21772.6|21772.6|21771.71|21771.71|0
1626962010000|2021-07-22 13:53:30|21768.33|21768.33|21766.81|21766.81|21768.33|21768.33|21766.81|21766.81|0
1626962020000|2021-07-22 13:53:40|21770.71|21770.71|21770.71|21770.71|21770.71|21770.71|21770.71|21770.71|0
1626962030000|2021-07-22 13:53:50|21769.41|21769.41|21769.41|21769.41|21769.41|21769.41|21769.41|21769.41|0
1626962040000|2021-07-22 13:54:00|21773.68|21773.68|21782.22|21782.22|21782.22|21782.22|21773.68|21773.68|0
1626962050000|2021-07-22 13:54:10|21783.52|21783.52|21783.52|21783.52|21783.52|21783.52|21783.52|21783.52|0
1626962060000|2021-07-22 13:54:20|21784.41|21784.41|21784.41|21784.41|21784.41|21784.41|21784.41|21784.41|0
1626962080000|2021-07-22 13:54:40|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|0
1626962110000|2021-07-22 13:55:10|21778.84|21778.84|21774.57|21774.57|21778.84|21778.84|21774.57|21774.57|0
1626962130000|2021-07-22 13:55:30|21773.11|21773.11|21773.11|21773.11|21773.11|21773.11|21773.11|21773.11|0
1626962140000|2021-07-22 13:55:40|21770.52|21770.52|21769.22|21769.22|21770.52|21770.52|21769.22|21769.22|0
1626962150000|2021-07-22 13:55:50|21771.81|21771.81|21773.27|21773.27|21773.27|21773.27|21771.81|21771.81|0
1626962180000|2021-07-22 13:56:20|21770.61|21770.61|21770.61|21770.61|21770.61|21770.61|21770.61|21770.61|0
1626962190000|2021-07-22 13:56:30|21771.5|21771.5|21772.38|21772.38|21772.38|21772.38|21771.5|21771.5|0
1626962210000|2021-07-22 13:56:50|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|0
1626962230000|2021-07-22 13:57:10|21772.7|21772.7|21772.7|21772.7|21772.7|21772.7|21772.7|21772.7|0
1626962290000|2021-07-22 13:58:10|21771.81|21771.81|21771.81|21771.81|21771.81|21771.81|21771.81|21771.81|0
1626962320000|2021-07-22 13:58:40|21770.52|21770.52|21770.52|21770.52|21770.52|21770.52|21770.52|21770.52|0
1626962370000|2021-07-22 13:59:30|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|0
1626962390000|2021-07-22 13:59:50|21771.72|21771.72|21771.72|21771.72|21771.72|21771.72|21771.72|21771.72|0
1626962410000|2021-07-22 14:00:10|21780.26|21780.26|21780.26|21780.26|21780.26|21780.26|21780.26|21780.26|0
1626962420000|2021-07-22 14:00:20|21784.62|21784.62|21806.14|21806.14|21806.14|21806.14|21784.62|21784.62|0
1626962440000|2021-07-22 14:00:40|21801.86|21801.86|21801.86|21801.86|21801.86|21801.86|21801.86|21801.86|0
1626962450000|2021-07-22 14:00:50|21797.59|21797.59|21783.79|21783.79|21797.59|21797.59|21783.79|21783.79|0
1626962460000|2021-07-22 14:01:00|21788.07|21788.07|21788.07|21788.07|21788.07|21788.07|21788.07|21788.07|0
1626962520000|2021-07-22 14:02:00|21788.95|21788.95|21788.07|21788.07|21788.95|21788.95|21788.07|21788.07|0
1626962550000|2021-07-22 14:02:30|21785.04|21785.04|21777.16|21777.16|21785.8|21785.8|21777.16|21777.16|0
1626962590000|2021-07-22 14:03:10|21779.76|21779.76|21779.76|21779.76|21779.76|21779.76|21779.76|21779.76|0
1626962670000|2021-07-22 14:04:30|21780.64|21780.64|21780.64|21780.64|21780.64|21780.64|21780.64|21780.64|0
1626962750000|2021-07-22 14:05:50|21779.34|21779.34|21779.34|21779.34|21779.34|21779.34|21779.34|21779.34|0
1626962770000|2021-07-22 14:06:10|21775.07|21775.07|21779.34|21779.34|21779.34|21779.34|21775.07|21775.07|0
1626962790000|2021-07-22 14:06:30|21782|21782|21782|21782|21782|21782|21782|21782|0
1626962810000|2021-07-22 14:06:50|21777.73|21777.73|21777.73|21777.73|21777.73|21777.73|21777.73|21777.73|0
1626962820000|2021-07-22 14:07:00|21774.82|21774.82|21774.76|21774.76|21777.42|21777.42|21774.76|21774.76|0
1626962850000|2021-07-22 14:07:30|21772.16|21772.16|21772.16|21772.16|21772.16|21772.16|21772.16|21772.16|0
1626962900000|2021-07-22 14:08:20|21776.44|21776.44|21776.44|21776.44|21776.44|21776.44|21776.44|21776.44|0
1626962920000|2021-07-22 14:08:40|21783.52|21783.52|21782.76|21782.76|21783.52|21783.52|21782.76|21782.76|0
1626962940000|2021-07-22 14:09:00|21787.03|21787.03|21787.03|21787.03|21787.03|21787.03|21787.03|21787.03|0
1626962970000|2021-07-22 14:09:30|21785.74|21785.74|21785.74|21785.74|21785.74|21785.74|21785.74|21785.74|0
1626962980000|2021-07-22 14:09:40|21787.03|21787.03|21788.33|21788.33|21788.33|21788.33|21787.03|21787.03|0
1626963000000|2021-07-22 14:10:00|21790.99|21790.99|21801.14|21801.14|21801.14|21801.14|21790.99|21790.99|0
1626963010000|2021-07-22 14:10:10|21805.41|21805.41|21805.41|21805.41|21805.41|21805.41|21805.41|21805.41|0
1626963030000|2021-07-22 14:10:30|21808.32|21808.32|21809.78|21809.78|21809.78|21809.78|21808.32|21808.32|0
1626963100000|2021-07-22 14:11:40|21806.23|21806.23|21798.42|21798.42|21806.23|21806.23|21798.42|21798.42|0
1626963110000|2021-07-22 14:11:50|21801.96|21801.96|21801.96|21801.96|21801.96|21801.96|21801.96|21801.96|0
1626963130000|2021-07-22 14:12:10|21800.66|21800.66|21795.09|21795.09|21800.66|21800.66|21795.09|21795.09|0
1626963210000|2021-07-22 14:13:30|21790.82|21790.82|21790.82|21790.82|21790.82|21790.82|21790.82|21790.82|0
1626963250000|2021-07-22 14:14:10|21795.09|21795.09|21795.09|21795.09|21795.09|21795.09|21795.09|21795.09|0
1626963340000|2021-07-22 14:15:40|21797.75|21797.75|21795.98|21795.98|21797.75|21797.75|21795.98|21795.98|0
1626963360000|2021-07-22 14:16:00|21799.87|21799.87|21800.29|21800.29|21801.17|21801.17|21799.87|21799.87|0
1626963380000|2021-07-22 14:16:20|21796.01|21796.01|21796.01|21796.01|21796.01|21796.01|21796.01|21796.01|0
1626963390000|2021-07-22 14:16:30|21800.29|21800.29|21800.29|21800.29|21800.29|21800.29|21800.29|21800.29|0
1626963400000|2021-07-22 14:16:40|21799.4|21799.4|21795.13|21795.13|21799.4|21799.4|21786.58|21786.58|0
1626963410000|2021-07-22 14:16:50|21799.4|21799.4|21790.86|21790.86|21799.4|21799.4|21790.86|21790.86|0
1626963420000|2021-07-22 14:17:00|21789.56|21789.56|21788.26|21788.26|21789.56|21789.56|21788.26|21788.26|0
1626963440000|2021-07-22 14:17:20|21789.56|21789.56|21785.28|21785.28|21789.56|21789.56|21785.28|21785.28|0
1626963450000|2021-07-22 14:17:30|21798.1|21798.1|21789.56|21789.56|21798.1|21798.1|21789.56|21789.56|0
1626963500000|2021-07-22 14:18:20|21787.79|21787.79|21786.02|21786.02|21787.79|21787.79|21786.02|21786.02|0
1626963510000|2021-07-22 14:18:30|21790.29|21790.29|21794.56|21794.56|21803.11|21803.11|21790.29|21790.29|0
1626963520000|2021-07-22 14:18:40|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|0
1626963530000|2021-07-22 14:18:50|21794.56|21794.56|21790.29|21790.29|21794.56|21794.56|21790.29|21790.29|0
1626963560000|2021-07-22 14:19:20|21792.94|21792.94|21801.11|21801.11|21801.11|21801.11|21792.94|21792.94|0
1626963580000|2021-07-22 14:19:40|21805.38|21805.38|21805.38|21805.38|21806.27|21806.27|21805.38|21805.38|0
1626963600000|2021-07-22 14:20:00|21803.2|21803.2|21804.5|21804.5|21804.5|21804.5|21803.2|21803.2|0
1626963610000|2021-07-22 14:20:10|21805.38|21805.38|21807.98|21807.98|21807.98|21807.98|21805.38|21805.38|0
1626963640000|2021-07-22 14:20:40|21807.09|21807.09|21807.09|21807.09|21807.09|21807.09|21807.09|21807.09|0
1626963650000|2021-07-22 14:20:50|21805.8|21805.8|21805.8|21805.8|21805.8|21805.8|21805.8|21805.8|0
1626963680000|2021-07-22 14:21:20|21802.89|21802.89|21802.89|21802.89|21802.89|21802.89|21802.89|21802.89|0
1626963700000|2021-07-22 14:21:40|21801.43|21801.43|21801.43|21801.43|21801.43|21801.43|21801.43|21801.43|0
1626963710000|2021-07-22 14:21:50|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|0
1626963730000|2021-07-22 14:22:10|21799.25|21799.25|21799.25|21799.25|21799.25|21799.25|21799.25|21799.25|0
1626963760000|2021-07-22 14:22:40|21797.48|21797.48|21797.48|21797.48|21797.48|21797.48|21797.48|21797.48|0
1626963770000|2021-07-22 14:22:50|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|21800.14|0
1626963810000|2021-07-22 14:23:30|21798.84|21798.84|21798.84|21798.84|21798.84|21798.84|21798.84|21798.84|0
1626963820000|2021-07-22 14:23:40|21797.95|21797.95|21797.95|21797.95|21797.95|21797.95|21797.95|21797.95|0
1626963830000|2021-07-22 14:23:50|21793.68|21793.68|21793.68|21793.68|21793.68|21793.68|21793.68|21793.68|0
1626963850000|2021-07-22 14:24:10|21789.9|21789.9|21789.9|21789.9|21789.9|21789.9|21789.9|21789.9|0
1626963860000|2021-07-22 14:24:20|21785.62|21785.62|21785.62|21785.62|21785.62|21785.62|21785.62|21785.62|0
1626963870000|2021-07-22 14:24:30|21783.03|21783.03|21781.73|21781.73|21783.03|21783.03|21781.73|21781.73|0
1626963900000|2021-07-22 14:25:00|21780.97|21780.97|21780.97|21780.97|21780.97|21780.97|21780.97|21780.97|0
1626963920000|2021-07-22 14:25:20|21779.52|21779.52|21781.86|21781.86|21781.86|21781.86|21779.52|21779.52|0
1626963970000|2021-07-22 14:26:10|21782.74|21782.74|21782.74|21782.74|21782.74|21782.74|21782.74|21782.74|0
1626964010000|2021-07-22 14:26:50|21780.97|21780.97|21782.27|21782.27|21782.27|21782.27|21780.97|21780.97|0
1626964040000|2021-07-22 14:27:20|21780.5|21780.5|21781.39|21781.39|21781.39|21781.39|21780.5|21780.5|0
1626964060000|2021-07-22 14:27:40|21782.9|21782.9|21782.9|21782.9|21782.9|21782.9|21782.9|21782.9|0
1626964140000|2021-07-22 14:29:00|21784.2|21784.2|21788.47|21788.47|21788.47|21788.47|21784.2|21784.2|0
1626964330000|2021-07-22 14:32:10|21790.24|21790.24|21783.31|21783.31|21790.24|21790.24|21783.31|21783.31|0
1626964350000|2021-07-22 14:32:30|21784.61|21784.61|21784.61|21784.61|21784.61|21784.61|21784.61|21784.61|0
1626964370000|2021-07-22 14:32:50|21793.15|21793.15|21794.92|21794.92|21794.92|21794.92|21793.15|21793.15|0
1626964390000|2021-07-22 14:33:10|21793.63|21793.63|21796.22|21796.22|21796.22|21796.22|21793.63|21793.63|0
1626964420000|2021-07-22 14:33:40|21794.71|21794.71|21794.71|21794.71|21794.71|21794.71|21794.71|21794.71|0
1626964460000|2021-07-22 14:34:20|21798.98|21798.98|21798.98|21798.98|21798.98|21798.98|21798.98|21798.98|0
1626964470000|2021-07-22 14:34:30|21797.68|21797.68|21797.68|21797.68|21797.68|21797.68|21797.68|21797.68|0
1626964520000|2021-07-22 14:35:20|21793.41|21793.41|21790.76|21790.76|21793.41|21793.41|21790.76|21790.76|0
1626964550000|2021-07-22 14:35:50|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|0
1626964560000|2021-07-22 14:36:00|21782.02|21782.02|21779.11|21779.11|21782.02|21782.02|21779.11|21779.11|0
1626964570000|2021-07-22 14:36:10|21777.82|21777.82|21777.82|21777.82|21777.82|21777.82|21777.82|21777.82|0
1626964600000|2021-07-22 14:36:40|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|0
1626964620000|2021-07-22 14:37:00|21777.97|21777.97|21777.97|21777.97|21777.97|21777.97|21777.97|21777.97|0
1626964640000|2021-07-22 14:37:20|21779.74|21779.74|21779.74|21779.74|21779.74|21779.74|21779.74|21779.74|0
1626964650000|2021-07-22 14:37:30|21781.2|21781.2|21781.2|21781.2|21781.2|21781.2|21781.2|21781.2|0
1626964670000|2021-07-22 14:37:50|21782.97|21782.97|21781.67|21781.67|21782.97|21782.97|21781.67|21781.67|0
1626964700000|2021-07-22 14:38:20|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|0
1626964720000|2021-07-22 14:38:40|21784.27|21784.27|21783.38|21783.38|21784.27|21784.27|21783.38|21783.38|0
1626964740000|2021-07-22 14:39:00|21779.11|21779.11|21777.34|21777.34|21779.11|21779.11|21777.34|21777.34|0
1626964780000|2021-07-22 14:39:40|21779.11|21779.11|21779.11|21779.11|21779.11|21779.11|21779.11|21779.11|0
1626964790000|2021-07-22 14:39:50|21779.99|21779.99|21779.99|21779.99|21779.99|21779.99|21779.99|21779.99|0
1626964820000|2021-07-22 14:40:20|21783.89|21783.89|21783.89|21783.89|21783.89|21783.89|21783.89|21783.89|0
1626964860000|2021-07-22 14:41:00|21782.59|21782.59|21782.59|21782.59|21782.59|21782.59|21782.59|21782.59|0
1626964880000|2021-07-22 14:41:20|21783.89|21783.89|21786.13|21786.13|21786.13|21786.13|21782.59|21782.59|0
1626964890000|2021-07-22 14:41:30|21787.43|21787.43|21790.02|21790.02|21790.02|21790.02|21787.43|21787.43|0
1626964930000|2021-07-22 14:42:10|21788.73|21788.73|21788.73|21788.73|21788.73|21788.73|21788.73|21788.73|0
1626964940000|2021-07-22 14:42:20|21791.32|21791.32|21791.32|21791.32|21791.32|21791.32|21791.32|21791.32|0
1626964950000|2021-07-22 14:42:30|21792.62|21792.62|21792.62|21792.62|21792.62|21792.62|21792.62|21792.62|0
1626964960000|2021-07-22 14:42:40|21793.51|21793.51|21794.39|21794.39|21794.39|21794.39|21793.51|21793.51|0
1626964970000|2021-07-22 14:42:50|21793.09|21793.09|21793.09|21793.09|21793.09|21793.09|21793.09|21793.09|0
1626964980000|2021-07-22 14:43:00|21794.39|21794.39|21796.66|21796.66|21796.66|21796.66|21794.39|21794.39|0
1626965000000|2021-07-22 14:43:20|21795.36|21795.36|21795.36|21795.36|21795.36|21795.36|21795.36|21795.36|0
1626965040000|2021-07-22 14:44:00|21792.29|21792.29|21791.54|21791.54|21792.29|21792.29|21790.78|21790.78|0
1626965070000|2021-07-22 14:44:30|21792.84|21792.84|21791|21791|21795.28|21795.28|21791|21791|0
1626965100000|2021-07-22 14:45:00|21790.12|21790.12|21783.95|21783.95|21790.12|21790.12|21783.95|21783.95|0
1626965150000|2021-07-22 14:45:50|21781.68|21781.68|21785.96|21785.96|21785.96|21785.96|21781.68|21781.68|0
1626965190000|2021-07-22 14:46:30|21787.25|21787.25|21788.55|21788.55|21788.55|21788.55|21787.25|21787.25|0
1626965250000|2021-07-22 14:47:30|21792.82|21792.82|21797.1|21797.1|21797.1|21797.1|21792.82|21792.82|0
1626965300000|2021-07-22 14:48:20|21805.64|21805.64|21805.64|21805.64|21805.64|21805.64|21805.64|21805.64|0
1626965310000|2021-07-22 14:48:30|21801.37|21801.37|21801.37|21801.37|21801.37|21801.37|21801.37|21801.37|0
1626965320000|2021-07-22 14:48:40|21802.82|21802.82|21802.82|21802.82|21802.82|21802.82|21802.82|21802.82|0
1626965350000|2021-07-22 14:49:10|21807.09|21807.09|21807.85|21807.85|21807.85|21807.85|21807.09|21807.09|0
1626965370000|2021-07-22 14:49:30|21806.08|21806.08|21843.33|21843.33|21844.63|21844.63|21806.08|21806.08|0
1626965380000|2021-07-22 14:49:40|21849.37|21849.37|21862.19|21862.19|21862.19|21862.19|21849.37|21849.37|0
1626965390000|2021-07-22 14:49:50|21853.64|21853.64|21857.92|21857.92|21857.92|21857.92|21853.64|21853.64|0
1626965410000|2021-07-22 14:50:10|21859.69|21859.69|21859.69|21859.69|21859.69|21859.69|21859.69|21859.69|0
1626965420000|2021-07-22 14:50:20|21857.92|21857.92|21857.92|21857.92|21857.92|21857.92|21857.92|21857.92|0
1626965440000|2021-07-22 14:50:40|21866.46|21866.46|21876.46|21876.46|21876.46|21876.46|21866.46|21866.46|0
1626965450000|2021-07-22 14:50:50|21880.73|21880.73|21885|21885|21885|21885|21880.73|21880.73|0
1626965460000|2021-07-22 14:51:00|21884.12|21884.12|21884.87|21884.87|21884.87|21884.87|21884.12|21884.12|0
1626965470000|2021-07-22 14:51:10|21889.15|21889.15|21880.6|21880.6|21889.15|21889.15|21880.6|21880.6|0
1626965530000|2021-07-22 14:52:10|21883.26|21883.26|21887.53|21887.53|21887.53|21887.53|21883.26|21883.26|0
1626965540000|2021-07-22 14:52:20|21886.08|21886.08|21886.08|21886.08|21886.08|21886.08|21886.08|21886.08|0
1626965570000|2021-07-22 14:52:50|21888.98|21888.98|21888.98|21888.98|21888.98|21888.98|21888.98|21888.98|0
1626965590000|2021-07-22 14:53:10|21884.71|21884.71|21872.21|21872.21|21884.71|21884.71|21872.21|21872.21|0
1626965670000|2021-07-22 14:54:30|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|0
1626965710000|2021-07-22 14:55:10|21879.46|21879.46|21879.46|21879.46|21879.46|21879.46|21879.46|21879.46|0
1626965730000|2021-07-22 14:55:30|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|21880.76|0
1626965740000|2021-07-22 14:55:40|21876.49|21876.49|21876.49|21876.49|21876.49|21876.49|21876.49|21876.49|0
1626965770000|2021-07-22 14:56:10|21872.21|21872.21|21872.21|21872.21|21872.21|21872.21|21872.21|21872.21|0
1626965830000|2021-07-22 14:57:10|21869.62|21869.62|21868.32|21868.32|21869.62|21869.62|21868.32|21868.32|0
1626965840000|2021-07-22 14:57:20|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|0
1626965850000|2021-07-22 14:57:30|21862.75|21862.75|21862.75|21862.75|21862.75|21862.75|21862.75|21862.75|0
1626965860000|2021-07-22 14:57:40|21861.45|21861.45|21861.45|21861.45|21861.45|21861.45|21861.45|21861.45|0
1626965880000|2021-07-22 14:58:00|21863.22|21863.22|21863.22|21863.22|21863.22|21863.22|21863.22|21863.22|0
1626965980000|2021-07-22 14:59:40|21861.92|21861.92|21861.92|21861.92|21861.92|21861.92|21861.92|21861.92|0
1626965990000|2021-07-22 14:59:50|21861.04|21861.04|21861.04|21861.04|21861.04|21861.04|21861.04|21861.04|0
1626966000000|2021-07-22 15:00:00|21860.15|21860.15|21859.27|21859.27|21860.15|21860.15|21859.27|21859.27|0
1626966050000|2021-07-22 15:00:50|21860.57|21860.57|21860.57|21860.57|21860.57|21860.57|21860.57|21860.57|0
1626966060000|2021-07-22 15:01:00|21864.84|21864.84|21864.84|21864.84|21864.84|21864.84|21864.84|21864.84|0
1626966110000|2021-07-22 15:01:50|21863.54|21863.54|21869.11|21869.11|21869.11|21869.11|21863.54|21863.54|0
1626966140000|2021-07-22 15:02:20|21862.18|21862.18|21862.18|21862.18|21862.18|21862.18|21862.18|21862.18|0
1626966160000|2021-07-22 15:02:40|21860.89|21860.89|21860.89|21860.89|21860.89|21860.89|21860.89|21860.89|0
1626966210000|2021-07-22 15:03:30|21869.43|21869.43|21869.43|21869.43|21869.43|21869.43|21869.43|21869.43|0
1626966220000|2021-07-22 15:03:40|21870.73|21870.73|21870.73|21870.73|21870.73|21870.73|21870.73|21870.73|0
1626966230000|2021-07-22 15:03:50|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|0
1626966240000|2021-07-22 15:04:00|21870.32|21870.32|21870.32|21870.32|21870.32|21870.32|21865.89|21865.89|0
1626966260000|2021-07-22 15:04:20|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|0
1626966270000|2021-07-22 15:04:30|21867.34|21867.34|21867.34|21867.34|21867.34|21867.34|21867.34|21867.34|0
1626966280000|2021-07-22 15:04:40|21868.64|21868.64|21868.64|21868.64|21868.64|21868.64|21868.64|21868.64|0
1626966310000|2021-07-22 15:05:10|21869.94|21869.94|21869.94|21869.94|21869.94|21869.94|21869.94|21869.94|0
1626966360000|2021-07-22 15:06:00|21871.23|21871.23|21871.23|21871.23|21871.23|21871.23|21871.23|21871.23|0
1626966380000|2021-07-22 15:06:20|21868.64|21868.64|21867.34|21867.34|21868.64|21868.64|21867.34|21867.34|0
1626966390000|2021-07-22 15:06:30|21863.07|21863.07|21860.57|21860.57|21864.84|21864.84|21860.57|21860.57|0
1626966400000|2021-07-22 15:06:40|21856.29|21856.29|21856.29|21856.29|21857.59|21857.59|21856.29|21856.29|0
1626966420000|2021-07-22 15:07:00|21857.59|21857.59|21857.59|21857.59|21857.59|21857.59|21857.59|21857.59|0
1626966440000|2021-07-22 15:07:20|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|0
1626966450000|2021-07-22 15:07:30|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|0
1626966470000|2021-07-22 15:07:50|21861.86|21861.86|21866.14|21866.14|21866.14|21866.14|21861.86|21861.86|0
1626966490000|2021-07-22 15:08:10|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|21867.02|0
1626966500000|2021-07-22 15:08:20|21866.14|21866.14|21866.14|21866.14|21866.14|21866.14|21866.14|21866.14|0
1626966520000|2021-07-22 15:08:40|21870.03|21870.03|21870.03|21870.03|21870.03|21870.03|21870.03|21870.03|0
1626966530000|2021-07-22 15:08:50|21872.84|21872.84|21877.11|21877.11|21877.11|21877.11|21872.84|21872.84|0
1626966540000|2021-07-22 15:09:00|21877.87|21877.87|21873.6|21873.6|21877.87|21877.87|21873.6|21873.6|0
1626966550000|2021-07-22 15:09:10|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|0
1626966570000|2021-07-22 15:09:30|21868.25|21868.25|21868.25|21868.25|21868.25|21868.25|21868.25|21868.25|0
1626966600000|2021-07-22 15:10:00|21864.36|21864.36|21868.41|21868.41|21869.39|21869.39|21864.36|21864.36|0
1626966640000|2021-07-22 15:10:40|21864.14|21864.14|21861.39|21861.39|21864.14|21864.14|21861.39|21861.39|0
1626966650000|2021-07-22 15:10:50|21860.09|21860.09|21860.09|21860.09|21860.09|21860.09|21860.09|21860.09|0
1626966670000|2021-07-22 15:11:10|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|0
1626966720000|2021-07-22 15:12:00|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|0
1626966810000|2021-07-22 15:13:30|21861.77|21861.77|21861.77|21861.77|21861.77|21861.77|21861.77|21861.77|0
1626966850000|2021-07-22 15:14:10|21860.47|21860.47|21860.47|21860.47|21860.47|21860.47|21860.47|21860.47|0
1626966860000|2021-07-22 15:14:20|21859.71|21859.71|21859.71|21859.71|21859.71|21859.71|21859.71|21859.71|0
1626966870000|2021-07-22 15:14:30|21857.12|21857.12|21857.12|21857.12|21857.12|21857.12|21857.12|21857.12|0
1626966880000|2021-07-22 15:14:40|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|21858.89|0
1626966890000|2021-07-22 15:14:50|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|21863.16|0
1626966900000|2021-07-22 15:15:00|21861.86|21861.86|21860.09|21860.09|21861.86|21861.86|21860.09|21860.09|0
1626966910000|2021-07-22 15:15:10|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|0
1626966930000|2021-07-22 15:15:30|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|21857.5|0
1626966940000|2021-07-22 15:15:40|21859.01|21859.01|21859.01|21859.01|21859.01|21859.01|21859.01|21859.01|0
1626966960000|2021-07-22 15:16:00|21857.71|21857.71|21857.71|21857.71|21857.71|21857.71|21857.71|21857.71|0
1626966970000|2021-07-22 15:16:10|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|0
1626967000000|2021-07-22 15:16:40|21854.96|21854.96|21854.96|21854.96|21854.96|21854.96|21854.96|21854.96|0
1626967010000|2021-07-22 15:16:50|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|21856.26|0
1626967020000|2021-07-22 15:17:00|21857.56|21857.56|21857.56|21857.56|21857.56|21857.56|21857.56|21857.56|0
1626967040000|2021-07-22 15:17:20|21858.85|21858.85|21858.85|21858.85|21858.85|21858.85|21858.85|21858.85|0
1626967050000|2021-07-22 15:17:30|21860.15|21860.15|21860.15|21860.15|21860.15|21860.15|21860.15|21860.15|0
1626967060000|2021-07-22 15:17:40|21858.7|21858.7|21858.7|21858.7|21858.7|21858.7|21858.7|21858.7|0
1626967160000|2021-07-22 15:19:20|21857.81|21857.81|21860.72|21860.72|21860.72|21860.72|21857.81|21857.81|0
1626967170000|2021-07-22 15:19:30|21859.42|21859.42|21859.42|21859.42|21859.42|21859.42|21858.67|21858.67|0
1626967180000|2021-07-22 15:19:40|21860.31|21860.31|21858.54|21858.54|21860.31|21860.31|21858.54|21858.54|0
1626967200000|2021-07-22 15:20:00|21859.42|21859.42|21859.42|21859.42|21859.42|21859.42|21859.42|21859.42|0
1626967270000|2021-07-22 15:21:10|21858.54|21858.54|21858.54|21858.54|21858.54|21858.54|21858.54|21858.54|0
1626967280000|2021-07-22 15:21:20|21862.81|21862.81|21860.21|21860.21|21862.81|21862.81|21860.21|21860.21|0
1626967360000|2021-07-22 15:22:40|21862.81|21862.81|21864.58|21864.58|21864.58|21864.58|21862.81|21862.81|0
1626967370000|2021-07-22 15:22:50|21862.81|21862.81|21862.81|21862.81|21862.81|21862.81|21862.81|21862.81|0
1626967420000|2021-07-22 15:23:40|21863.7|21863.7|21863.7|21863.7|21863.7|21863.7|21863.7|21863.7|0
1626967430000|2021-07-22 15:23:50|21862.18|21862.18|21864.45|21864.45|21864.45|21864.45|21862.18|21862.18|0
1626967450000|2021-07-22 15:24:10|21863.7|21863.7|21860.79|21860.79|21863.7|21863.7|21860.79|21860.79|0
1626967460000|2021-07-22 15:24:20|21865.06|21865.06|21868.03|21868.03|21869.33|21869.33|21865.06|21865.06|0
1626967470000|2021-07-22 15:24:30|21868.92|21868.92|21869.8|21869.8|21869.8|21869.8|21868.92|21868.92|0
1626967480000|2021-07-22 15:24:40|21870.69|21870.69|21877.62|21877.62|21877.62|21877.62|21870.69|21870.69|0
1626967500000|2021-07-22 15:25:00|21873.35|21873.35|21870.69|21870.69|21873.35|21873.35|21870.69|21870.69|0
1626967540000|2021-07-22 15:25:40|21866.42|21866.42|21860.85|21860.85|21866.42|21866.42|21860.85|21860.85|0
1626967570000|2021-07-22 15:26:10|21859.08|21859.08|21859.08|21859.08|21859.08|21859.08|21859.08|21859.08|0
1626967620000|2021-07-22 15:27:00|21860.37|21860.37|21860.37|21860.37|21860.37|21860.37|21860.37|21860.37|0
1626967640000|2021-07-22 15:27:20|21861.26|21861.26|21861.26|21861.26|21861.26|21861.26|21861.26|21861.26|0
1626967650000|2021-07-22 15:27:30|21869.8|21869.8|21869.8|21869.8|21869.8|21869.8|21869.8|21869.8|0
1626967660000|2021-07-22 15:27:40|21867.21|21867.21|21867.21|21867.21|21867.21|21867.21|21867.21|21867.21|0
1626967670000|2021-07-22 15:27:50|21869.48|21869.48|21867.97|21867.97|21869.48|21869.48|21867.97|21867.97|0
1626967680000|2021-07-22 15:28:00|21867.08|21867.08|21867.08|21867.08|21867.08|21867.08|21867.08|21867.08|0
1626967690000|2021-07-22 15:28:10|21871.35|21871.35|21871.35|21871.35|21875.63|21875.63|21871.35|21871.35|0
1626967700000|2021-07-22 15:28:20|21875.63|21875.63|21874.33|21874.33|21875.63|21875.63|21874.33|21874.33|0
1626967720000|2021-07-22 15:28:40|21878.6|21878.6|21878.6|21878.6|21878.6|21878.6|21878.6|21878.6|0
1626967730000|2021-07-22 15:28:50|21874.33|21874.33|21874.33|21874.33|21874.33|21874.33|21874.33|21874.33|0
1626967740000|2021-07-22 15:29:00|21875.21|21875.21|21873.37|21873.37|21875.97|21875.97|21873.37|21873.37|0
1626967750000|2021-07-22 15:29:10|21874.67|21874.67|21875.97|21875.97|21875.97|21875.97|21874.67|21874.67|0
1626967760000|2021-07-22 15:29:20|21878.24|21878.24|21874.76|21874.76|21878.24|21878.24|21874.76|21874.76|0
1626967770000|2021-07-22 15:29:30|21878.65|21878.65|21880.33|21880.33|21881.63|21881.63|21877.35|21877.35|0
1626967780000|2021-07-22 15:29:40|21881.63|21881.63|21882.92|21882.92|21882.92|21882.92|21881.63|21881.63|0
1626967790000|2021-07-22 15:29:50|21884.22|21884.22|21881.63|21881.63|21884.22|21884.22|21881.63|21881.63|0
1627024540000|2021-07-23 07:15:40|21931.31|21931.31|21938.58|21938.58|21938.58|21938.58|21931.31|21931.31|0
1627024550000|2021-07-23 07:15:50|21930.03|21930.03|21933.57|21933.57|21933.57|21933.57|21930.03|21930.03|0
1627024560000|2021-07-23 07:16:00|21936.48|21936.48|21936.48|21936.48|21936.48|21936.48|21936.48|21936.48|0
1627024600000|2021-07-23 07:16:40|21940.75|21940.75|21937.84|21937.84|21940.75|21940.75|21937.84|21937.84|0
1627024610000|2021-07-23 07:16:50|21933.95|21933.95|21933.95|21933.95|21933.95|21933.95|21933.95|21933.95|0
1627024710000|2021-07-23 07:18:30|21921.13|21921.13|21918.07|21918.07|21921.13|21921.13|21918.07|21918.07|0
1627024720000|2021-07-23 07:18:40|21918.95|21918.95|21918.95|21918.95|21918.95|21918.95|21918.95|21918.95|0
1627024750000|2021-07-23 07:19:10|21915.41|21915.41|21911.87|21911.87|21915.41|21915.41|21911.87|21911.87|0
1627024770000|2021-07-23 07:19:30|21903.32|21903.32|21903.32|21903.32|21903.32|21903.32|21903.32|21903.32|0
1627024790000|2021-07-23 07:19:50|21902.03|21902.03|21902.03|21902.03|21902.03|21902.03|21902.03|21902.03|0
1627024800000|2021-07-23 07:20:00|21897.75|21897.75|21896.08|21896.08|21897.75|21897.75|21893.48|21893.48|0
1627024810000|2021-07-23 07:20:10|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|0
1627024860000|2021-07-23 07:21:00|21909.05|21909.05|21910.35|21910.35|21910.35|21910.35|21909.05|21909.05|0
1627024870000|2021-07-23 07:21:10|21912.12|21912.12|21908.73|21908.73|21913|21913|21908.73|21908.73|0
1627024900000|2021-07-23 07:21:40|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|0
1627024930000|2021-07-23 07:22:10|21910.09|21910.09|21912.69|21912.69|21912.69|21912.69|21910.09|21910.09|0
1627024960000|2021-07-23 07:22:40|21918.51|21918.51|21919.96|21919.96|21919.96|21919.96|21918.51|21918.51|0
1627024980000|2021-07-23 07:23:00|21911.41|21911.41|21919.96|21919.96|21919.96|21919.96|21911.41|21911.41|0
1627024990000|2021-07-23 07:23:10|21924.23|21924.23|21924.23|21924.23|21924.23|21924.23|21924.23|21924.23|0
1627025040000|2021-07-23 07:24:00|21927.77|21927.77|21935.83|21935.83|21935.83|21935.83|21927.77|21927.77|0
1627025050000|2021-07-23 07:24:10|21927.28|21927.28|21927.28|21927.28|21927.28|21927.28|21927.28|21927.28|0
1627025080000|2021-07-23 07:24:40|21926.4|21926.4|21926.4|21926.4|21926.4|21926.4|21926.4|21926.4|0
1627025090000|2021-07-23 07:24:50|21930.67|21930.67|21930.67|21930.67|21930.67|21930.67|21930.67|21930.67|0
1627025100000|2021-07-23 07:25:00|21934.94|21934.94|21934.94|21934.94|21934.94|21934.94|21934.94|21934.94|0
1627025110000|2021-07-23 07:25:10|21937.54|21937.54|21937.54|21937.54|21937.54|21937.54|21937.54|21937.54|0
1627025130000|2021-07-23 07:25:30|21941.43|21941.43|21941.43|21941.43|21941.43|21941.43|21941.43|21941.43|0
1627025220000|2021-07-23 07:27:00|21940.14|21940.14|21940.14|21940.14|21940.14|21940.14|21940.14|21940.14|0
1627025240000|2021-07-23 07:27:20|21945.45|21945.45|21945.45|21945.45|21945.45|21945.45|21945.45|21945.45|0
1627025270000|2021-07-23 07:27:50|21944.15|21944.15|21944.15|21944.15|21944.15|21944.15|21944.15|21944.15|0
1627025370000|2021-07-23 07:29:30|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|0
1627025400000|2021-07-23 07:30:00|21948.42|21948.42|21949.5|21949.5|21951.02|21951.02|21948.42|21948.42|0
1627025410000|2021-07-23 07:30:10|21943.93|21943.93|21943.93|21943.93|21943.93|21943.93|21943.93|21943.93|0
1627025500000|2021-07-23 07:31:40|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|0
1627025520000|2021-07-23 07:32:00|21949.09|21949.09|21940.55|21940.55|21949.09|21949.09|21940.55|21940.55|0
1627025530000|2021-07-23 07:32:10|21944.82|21944.82|21944.82|21944.82|21944.82|21944.82|21944.82|21944.82|0
1627025540000|2021-07-23 07:32:20|21937.55|21937.55|21937.55|21937.55|21937.55|21937.55|21937.55|21937.55|0
1627025560000|2021-07-23 07:32:40|21936.1|21936.1|21936.1|21936.1|21936.1|21936.1|21936.1|21936.1|0
1627025570000|2021-07-23 07:32:50|21931.82|21931.82|21931.82|21931.82|21931.82|21931.82|21931.82|21931.82|0
1627025580000|2021-07-23 07:33:00|21933.12|21933.12|21934.42|21934.42|21934.42|21934.42|21933.12|21933.12|0
1627025590000|2021-07-23 07:33:10|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|0
1627025620000|2021-07-23 07:33:40|21930.46|21930.46|21930.46|21930.46|21930.46|21930.46|21930.46|21930.46|0
1627025650000|2021-07-23 07:34:10|21933.06|21933.06|21933.06|21933.06|21933.06|21933.06|21933.06|21933.06|0
1627025660000|2021-07-23 07:34:20|21928.79|21928.79|21928.79|21928.79|21928.79|21928.79|21928.79|21928.79|0
1627025730000|2021-07-23 07:35:30|21937.33|21937.33|21937.33|21937.33|21937.33|21937.33|21937.33|21937.33|0
1627025780000|2021-07-23 07:36:20|21936.04|21936.04|21936.04|21936.04|21936.04|21936.04|21936.04|21936.04|0
1627025790000|2021-07-23 07:36:30|21935.15|21935.15|21934.26|21934.26|21935.15|21935.15|21934.26|21934.26|0
1627025810000|2021-07-23 07:36:50|21935.02|21935.02|21922.2|21922.2|21935.02|21935.02|21922.2|21922.2|0
1627025820000|2021-07-23 07:37:00|21920.91|21920.91|21919.39|21919.39|21920.91|21920.91|21919.39|21919.39|0
1627025830000|2021-07-23 07:37:10|21914.97|21914.97|21914.97|21914.97|21914.97|21914.97|21914.97|21914.97|0
1627025840000|2021-07-23 07:37:20|21913.67|21913.67|21909.4|21909.4|21913.67|21913.67|21909.4|21909.4|0
1627025870000|2021-07-23 07:37:50|21905.5|21905.5|21905.5|21905.5|21905.5|21905.5|21905.5|21905.5|0
1627025960000|2021-07-23 07:39:20|21908.1|21908.1|21910.69|21910.69|21910.69|21910.69|21908.1|21908.1|0
1627026020000|2021-07-23 07:40:20|21907.79|21907.79|21907.79|21907.79|21907.79|21907.79|21907.79|21907.79|0
1627026040000|2021-07-23 07:40:40|21903.51|21903.51|21907.79|21907.79|21907.79|21907.79|21903.51|21903.51|0
1627026260000|2021-07-23 07:44:20|21906.02|21906.02|21906.02|21906.02|21906.02|21906.02|21906.02|21906.02|0
1627026300000|2021-07-23 07:45:00|21907.31|21907.31|21907.31|21907.31|21907.31|21907.31|21907.31|21907.31|0
1627026400000|2021-07-23 07:46:40|21911.59|21911.59|21911.59|21911.59|21911.59|21911.59|21911.59|21911.59|0
1627026440000|2021-07-23 07:47:20|21913.36|21913.36|21914.24|21914.24|21914.24|21914.24|21913.36|21913.36|0
1627026450000|2021-07-23 07:47:30|21918.51|21918.51|21918.51|21918.51|21918.51|21918.51|21918.51|21918.51|0
1627026460000|2021-07-23 07:47:40|21922.79|21922.79|21922.79|21922.79|21922.79|21922.79|21922.79|21922.79|0
1627026490000|2021-07-23 07:48:10|21920.13|21920.13|21920.13|21920.13|21920.13|21920.13|21920.13|21920.13|0
1627026500000|2021-07-23 07:48:20|21918.83|21918.83|21918.83|21918.83|21918.83|21918.83|21918.83|21918.83|0
1627026520000|2021-07-23 07:48:40|21914.56|21914.56|21917.16|21917.16|21917.16|21917.16|21914.56|21914.56|0
1627026550000|2021-07-23 07:49:10|21921.43|21921.43|21921.43|21921.43|21921.43|21921.43|21921.43|21921.43|0
1627026590000|2021-07-23 07:49:50|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|0
1627026600000|2021-07-23 07:50:00|21923.93|21923.93|21923.93|21923.93|21923.93|21923.93|21923.93|21923.93|0
1627026620000|2021-07-23 07:50:20|21927.47|21927.47|21927.47|21927.47|21927.47|21927.47|21927.47|21927.47|0
1627026660000|2021-07-23 07:51:00|21923.2|21923.2|21923.2|21923.2|21923.2|21923.2|21923.2|21923.2|0
1627026750000|2021-07-23 07:52:30|21931.74|21931.74|21936.02|21936.02|21936.02|21936.02|21931.74|21931.74|0
1627026780000|2021-07-23 07:53:00|21940.29|21940.29|21931.74|21931.74|21940.29|21940.29|21931.74|21931.74|0
1627026860000|2021-07-23 07:54:20|21930.29|21930.29|21934.56|21934.56|21934.56|21934.56|21930.29|21930.29|0
1627026890000|2021-07-23 07:54:50|21930.29|21930.29|21930.29|21930.29|21930.29|21930.29|21930.29|21930.29|0
1627026930000|2021-07-23 07:55:30|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|0
1627026990000|2021-07-23 07:56:30|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|0
1627027030000|2021-07-23 07:57:10|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|0
1627027070000|2021-07-23 07:57:50|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|21927.63|0
1627027080000|2021-07-23 07:58:00|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|0
1627027090000|2021-07-23 07:58:10|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|21923.36|0
1627027100000|2021-07-23 07:58:20|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|0
1627027110000|2021-07-23 07:58:30|21930.61|21930.61|21922.06|21922.06|21930.61|21930.61|21922.06|21922.06|0
1627027130000|2021-07-23 07:58:50|21917.79|21917.79|21916.49|21916.49|21917.79|21917.79|21916.49|21916.49|0
1627027180000|2021-07-23 07:59:40|21912.22|21912.22|21916.49|21916.49|21916.49|21916.49|21912.22|21912.22|0
1627027190000|2021-07-23 07:59:50|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|21912.22|0
1627027200000|2021-07-23 08:00:00|21908.68|21908.68|21914.25|21914.25|21914.25|21914.25|21908.68|21908.68|0
1627027310000|2021-07-23 08:01:50|21916.02|21916.02|21916.91|21916.91|21916.91|21916.91|21916.02|21916.02|0
1627027330000|2021-07-23 08:02:10|21917.79|21917.79|21924.72|21924.72|21924.72|21924.72|21917.79|21917.79|0
1627027340000|2021-07-23 08:02:20|21923.42|21923.42|21923.42|21923.42|21923.42|21923.42|21923.42|21923.42|0
1627027400000|2021-07-23 08:03:20|21924.18|21924.18|21924.18|21924.18|21924.18|21924.18|21924.18|21924.18|0
1627027460000|2021-07-23 08:04:20|21927.72|21927.72|21931.99|21931.99|21931.99|21931.99|21927.72|21927.72|0
1627027500000|2021-07-23 08:05:00|21927.72|21927.72|21927.72|21927.72|21927.72|21927.72|21927.72|21927.72|0
1627027520000|2021-07-23 08:05:20|21923.45|21923.45|21921.18|21921.18|21923.45|21923.45|21921.18|21921.18|0
1627027730000|2021-07-23 08:08:50|21922.06|21922.06|21923.83|21923.83|21923.83|21923.83|21922.06|21922.06|0
1627027740000|2021-07-23 08:09:00|21928.1|21928.1|21928.1|21928.1|21928.1|21928.1|21928.1|21928.1|0
1627027750000|2021-07-23 08:09:10|21928.86|21928.86|21928.86|21928.86|21928.86|21928.86|21928.86|21928.86|0
1627027760000|2021-07-23 08:09:20|21930.16|21930.16|21930.16|21930.16|21930.16|21930.16|21930.16|21930.16|0
1627027780000|2021-07-23 08:09:40|21938.7|21938.7|21938.7|21938.7|21938.7|21938.7|21938.7|21938.7|0
1627027880000|2021-07-23 08:11:20|21940|21940|21943.9|21943.9|21943.9|21943.9|21940|21940|0
1627027910000|2021-07-23 08:11:50|21948.17|21948.17|21948.17|21948.17|21948.17|21948.17|21948.17|21948.17|0
1627027940000|2021-07-23 08:12:20|21943.9|21943.9|21948.17|21948.17|21948.17|21948.17|21943.9|21943.9|0
1627027960000|2021-07-23 08:12:40|21943.9|21943.9|21943.9|21943.9|21943.9|21943.9|21943.9|21943.9|0
1627027990000|2021-07-23 08:13:10|21944.94|21944.94|21938.01|21938.01|21944.94|21944.94|21938.01|21938.01|0
1627028070000|2021-07-23 08:14:30|21933.73|21933.73|21932.44|21932.44|21933.73|21933.73|21932.44|21932.44|0
1627028190000|2021-07-23 08:16:30|21927.12|21927.12|21927.12|21927.12|21927.12|21927.12|21927.12|21927.12|0
1627028260000|2021-07-23 08:17:40|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|0
1627028300000|2021-07-23 08:18:20|21935.29|21935.29|21935.29|21935.29|21935.29|21935.29|21935.29|21935.29|0
1627028350000|2021-07-23 08:19:10|21939.56|21939.56|21939.56|21939.56|21939.56|21939.56|21939.56|21939.56|0
1627028390000|2021-07-23 08:19:50|21943.84|21943.84|21943.84|21943.84|21943.84|21943.84|21943.84|21943.84|0
1627028400000|2021-07-23 08:20:00|21939.56|21939.56|21935.29|21935.29|21939.56|21939.56|21935.29|21935.29|0
1627028440000|2021-07-23 08:20:40|21937.95|21937.95|21937.95|21937.95|21937.95|21937.95|21937.95|21937.95|0
1627028500000|2021-07-23 08:21:40|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|21939.4|0
1627028520000|2021-07-23 08:22:00|21940.7|21940.7|21943.29|21943.29|21943.29|21943.29|21940.7|21940.7|0
1627028540000|2021-07-23 08:22:20|21951.84|21951.84|21951.84|21951.84|21951.84|21951.84|21951.84|21951.84|0
1627028550000|2021-07-23 08:22:30|21943.29|21943.29|21927.88|21927.88|21943.29|21943.29|21927.88|21927.88|0
1627028570000|2021-07-23 08:22:50|21932.15|21932.15|21932.15|21932.15|21932.15|21932.15|21932.15|21932.15|0
1627028580000|2021-07-23 08:23:00|21925.96|21925.96|21931.11|21931.11|21931.11|21931.11|21925.96|21925.96|0
1627028590000|2021-07-23 08:23:10|21922.57|21922.57|21922.57|21922.57|21922.57|21922.57|21922.57|21922.57|0
1627028680000|2021-07-23 08:24:40|21923.87|21923.87|21923.87|21923.87|21923.87|21923.87|21923.87|21923.87|0
1627028730000|2021-07-23 08:25:30|21928.14|21928.14|21923.87|21923.87|21928.14|21928.14|21923.87|21923.87|0
1627028760000|2021-07-23 08:26:00|21919.6|21919.6|21914.03|21914.03|21919.6|21919.6|21914.03|21914.03|0
1627028790000|2021-07-23 08:26:30|21909.75|21909.75|21909.75|21909.75|21909.75|21909.75|21909.75|21909.75|0
1627028820000|2021-07-23 08:27:00|21908.45|21908.45|21917|21917|21917|21917|21908.45|21908.45|0
1627028830000|2021-07-23 08:27:10|21912.73|21912.73|21911.43|21911.43|21912.73|21912.73|21911.43|21911.43|0
1627028840000|2021-07-23 08:27:20|21915.7|21915.7|21915.7|21915.7|21915.7|21915.7|21915.7|21915.7|0
1627028870000|2021-07-23 08:27:50|21914.4|21914.4|21914.4|21914.4|21914.4|21914.4|21914.4|21914.4|0
1627028880000|2021-07-23 08:28:00|21913.11|21913.11|21913.11|21913.11|21913.11|21913.11|21913.11|21913.11|0
1627028900000|2021-07-23 08:28:20|21910.51|21910.51|21910.51|21910.51|21910.51|21910.51|21910.51|21910.51|0
1627028910000|2021-07-23 08:28:30|21907.85|21907.85|21907.85|21907.85|21907.85|21907.85|21907.85|21907.85|0
1627028930000|2021-07-23 08:28:50|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|0
1627028990000|2021-07-23 08:29:50|21905.58|21905.58|21905.58|21905.58|21905.58|21905.58|21905.58|21905.58|0
1627029000000|2021-07-23 08:30:00|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|21906.34|0
1627029020000|2021-07-23 08:30:20|21902.07|21902.07|21902.07|21902.07|21902.07|21902.07|21902.07|21902.07|0
1627029070000|2021-07-23 08:31:10|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|0
1627029100000|2021-07-23 08:31:40|21909.73|21909.73|21909.73|21909.73|21909.73|21909.73|21909.73|21909.73|0
1627029190000|2021-07-23 08:33:10|21905.46|21905.46|21905.46|21905.46|21905.46|21905.46|21905.46|21905.46|0
1627029210000|2021-07-23 08:33:30|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|21901.18|0
1627029220000|2021-07-23 08:33:40|21905.46|21905.46|21909.35|21909.35|21909.35|21909.35|21905.46|21905.46|0
1627029260000|2021-07-23 08:34:20|21913.62|21913.62|21913.62|21913.62|21913.62|21913.62|21913.62|21913.62|0
1627029310000|2021-07-23 08:35:10|21905.08|21905.08|21905.08|21905.08|21905.08|21905.08|21905.08|21905.08|0
1627029360000|2021-07-23 08:36:00|21909.35|21909.35|21909.35|21909.35|21909.35|21909.35|21909.35|21909.35|0
1627029390000|2021-07-23 08:36:30|21910.23|21910.23|21914.51|21914.51|21914.51|21914.51|21910.23|21910.23|0
1627029430000|2021-07-23 08:37:10|21915.8|21915.8|21920.64|21920.64|21920.64|21920.64|21915.8|21915.8|0
1627029470000|2021-07-23 08:37:50|21925.07|21925.07|21925.07|21925.07|21925.07|21925.07|21925.07|21925.07|0
1627029510000|2021-07-23 08:38:30|21923.77|21923.77|21923.77|21923.77|21923.77|21923.77|21923.77|21923.77|0
1627029600000|2021-07-23 08:40:00|21922.47|21922.47|21922.47|21922.47|21922.47|21922.47|21922.47|21922.47|0
1627029620000|2021-07-23 08:40:20|21918.2|21918.2|21918.2|21918.2|21918.2|21918.2|21918.2|21918.2|0
1627029650000|2021-07-23 08:40:50|21919.5|21919.5|21919.5|21919.5|21919.5|21919.5|21919.5|21919.5|0
1627029680000|2021-07-23 08:41:20|21910.96|21910.96|21910.96|21910.96|21911.71|21911.71|21910.96|21910.96|0
1627029700000|2021-07-23 08:41:40|21910.2|21910.2|21910.2|21910.2|21910.2|21910.2|21910.2|21910.2|0
1627029740000|2021-07-23 08:42:20|21910.96|21910.96|21910.96|21910.96|21910.96|21910.96|21910.96|21910.96|0
1627029750000|2021-07-23 08:42:30|21910.07|21910.07|21910.07|21910.07|21910.07|21910.07|21910.07|21910.07|0
1627029790000|2021-07-23 08:43:10|21913.85|21913.85|21913.1|21913.1|21913.85|21913.85|21913.1|21913.1|0
1627029820000|2021-07-23 08:43:40|21908.82|21908.82|21908.82|21908.82|21908.82|21908.82|21908.82|21908.82|0
1627029880000|2021-07-23 08:44:40|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|0
1627029910000|2021-07-23 08:45:10|21910.12|21910.12|21914.4|21914.4|21914.4|21914.4|21910.12|21910.12|0
1627029930000|2021-07-23 08:45:30|21922.94|21922.94|21922.94|21922.94|21922.94|21922.94|21922.94|21922.94|0
1627029940000|2021-07-23 08:45:40|21927.21|21927.21|21930.75|21930.75|21931.48|21931.48|21927.21|21927.21|0
1627029950000|2021-07-23 08:45:50|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|0
1627029960000|2021-07-23 08:46:00|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|0
1627029990000|2021-07-23 08:46:30|21935.03|21935.03|21935.03|21935.03|21935.03|21935.03|21935.03|21935.03|0
1627030040000|2021-07-23 08:47:20|21934.14|21934.14|21935.91|21935.91|21935.91|21935.91|21934.14|21934.14|0
1627030070000|2021-07-23 08:47:50|21937.68|21937.68|21937.68|21937.68|21937.68|21937.68|21937.68|21937.68|0
1627030080000|2021-07-23 08:48:00|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|0
1627030090000|2021-07-23 08:48:10|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|0
1627030100000|2021-07-23 08:48:20|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|0
1627030160000|2021-07-23 08:49:20|21940.18|21940.18|21940.18|21940.18|21940.18|21940.18|21940.18|21940.18|0
1627030240000|2021-07-23 08:50:40|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|0
1627030290000|2021-07-23 08:51:30|21940.18|21940.18|21941.07|21941.07|21941.07|21941.07|21940.18|21940.18|0
1627030310000|2021-07-23 08:51:50|21939.77|21939.77|21939.77|21939.77|21939.77|21939.77|21939.77|21939.77|0
1627030410000|2021-07-23 08:53:30|21935.5|21935.5|21935.5|21935.5|21935.5|21935.5|21935.5|21935.5|0
1627030450000|2021-07-23 08:54:10|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|0
1627030480000|2021-07-23 08:54:40|21929.46|21929.46|21925.18|21925.18|21929.46|21929.46|21925.18|21925.18|0
1627030500000|2021-07-23 08:55:00|21929.46|21929.46|21932.27|21932.27|21932.27|21932.27|21929.46|21929.46|0
1627030510000|2021-07-23 08:55:10|21927.99|21927.99|21923.72|21923.72|21927.99|21927.99|21923.72|21923.72|0
1627030600000|2021-07-23 08:56:40|21922.36|21922.36|21921.07|21921.07|21922.36|21922.36|21921.07|21921.07|0
1627030610000|2021-07-23 08:56:50|21921.95|21921.95|21921.95|21921.95|21921.95|21921.95|21921.95|21921.95|0
1627030620000|2021-07-23 08:57:00|21930.5|21930.5|21930.5|21930.5|21930.5|21930.5|21930.5|21930.5|0
1627030690000|2021-07-23 08:58:10|21929.2|21929.2|21933.47|21933.47|21933.47|21933.47|21929.2|21929.2|0
1627030790000|2021-07-23 08:59:50|21932.17|21932.17|21925.54|21925.54|21932.17|21932.17|21925.54|21925.54|0
1627030890000|2021-07-23 09:01:30|21921.27|21921.27|21921.27|21921.27|21921.27|21921.27|21921.27|21921.27|0
1627030910000|2021-07-23 09:01:50|21917|21917|21918.29|21918.29|21918.29|21918.29|21917|21917|0
1627030920000|2021-07-23 09:02:00|21919.59|21919.59|21919.59|21919.59|21919.59|21919.59|21919.59|21919.59|0
1627030950000|2021-07-23 09:02:30|21911.05|21911.05|21910.89|21910.89|21911.05|21911.05|21910.89|21910.89|0
1627030970000|2021-07-23 09:02:50|21909.44|21909.44|21909.44|21909.44|21909.44|21909.44|21909.44|21909.44|0
1627031010000|2021-07-23 09:03:30|21908.68|21908.68|21907.17|21907.17|21908.68|21908.68|21907.17|21907.17|0
1627031070000|2021-07-23 09:04:30|21911.44|21911.44|21920.87|21920.87|21920.87|21920.87|21911.44|21911.44|0
1627031080000|2021-07-23 09:04:40|21919.36|21919.36|21919.36|21919.36|21919.36|21919.36|21919.36|21919.36|0
1627031110000|2021-07-23 09:05:10|21917.84|21917.84|21917.84|21917.84|21917.84|21917.84|21917.84|21917.84|0
1627031160000|2021-07-23 09:06:00|21919.14|21919.14|21919.14|21919.14|21919.14|21919.14|21919.14|21919.14|0
1627031410000|2021-07-23 09:10:10|21921.8|21921.8|21921.8|21921.8|21921.8|21921.8|21921.8|21921.8|0
1627031420000|2021-07-23 09:10:20|21923.09|21923.09|21923.09|21923.09|21923.09|21923.09|21923.09|21923.09|0
1627031430000|2021-07-23 09:10:30|21919.55|21919.55|21919.55|21919.55|21919.55|21919.55|21919.55|21919.55|0
1627031510000|2021-07-23 09:11:50|21918.26|21918.26|21918.26|21918.26|21918.26|21918.26|21918.26|21918.26|0
1627031520000|2021-07-23 09:12:00|21920.53|21920.53|21920.53|21920.53|21920.53|21920.53|21920.53|21920.53|0
1627031550000|2021-07-23 09:12:30|21917.87|21917.87|21917.87|21917.87|21917.87|21917.87|21917.87|21917.87|0
1627031610000|2021-07-23 09:13:30|21916.1|21916.1|21916.1|21916.1|21916.1|21916.1|21916.1|21916.1|0
1627031620000|2021-07-23 09:13:40|21914.8|21914.8|21914.8|21914.8|21914.8|21914.8|21914.8|21914.8|0
1627031720000|2021-07-23 09:15:20|21910.53|21910.53|21910.53|21910.53|21910.53|21910.53|21910.53|21910.53|0
1627031730000|2021-07-23 09:15:30|21907.5|21907.5|21907.5|21907.5|21907.5|21907.5|21907.5|21907.5|0
1627031750000|2021-07-23 09:15:50|21908.26|21908.26|21910.76|21910.76|21912.53|21912.53|21908.26|21908.26|0
1627031760000|2021-07-23 09:16:00|21912.06|21912.06|21912.06|21912.06|21912.06|21912.06|21912.06|21912.06|0
1627031790000|2021-07-23 09:16:30|21920.6|21920.6|21920.6|21920.6|21920.6|21920.6|21920.6|21920.6|0
1627031800000|2021-07-23 09:16:40|21916.33|21916.33|21916.33|21916.33|21916.33|21916.33|21916.33|21916.33|0
1627031870000|2021-07-23 09:17:50|21919.87|21919.87|21919.87|21919.87|21919.87|21919.87|21919.87|21919.87|0
1627031900000|2021-07-23 09:18:20|21924.14|21924.14|21924.14|21924.14|21924.14|21924.14|21924.14|21924.14|0
1627031930000|2021-07-23 09:18:50|21927.69|21927.69|21927.69|21927.69|21927.69|21927.69|21927.69|21927.69|0
1627031970000|2021-07-23 09:19:30|21926.39|21926.39|21927.69|21927.69|21927.69|21927.69|21926.39|21926.39|0
1627031980000|2021-07-23 09:19:40|21931.58|21931.58|21930.28|21930.28|21931.58|21931.58|21930.28|21930.28|0
1627031990000|2021-07-23 09:19:50|21927.69|21927.69|21928.98|21928.98|21928.98|21928.98|21927.69|21927.69|0
1627032000000|2021-07-23 09:20:00|21933.26|21933.26|21931.96|21931.96|21933.26|21933.26|21931.96|21931.96|0
1627032020000|2021-07-23 09:20:20|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|0
1627032040000|2021-07-23 09:20:40|21936.32|21936.32|21936.32|21936.32|21936.32|21936.32|21936.32|21936.32|0
1627032060000|2021-07-23 09:21:00|21938.92|21938.92|21944.11|21944.11|21944.11|21944.11|21938.92|21938.92|0
1627032070000|2021-07-23 09:21:10|21948.38|21948.38|21944.11|21944.11|21948.38|21948.38|21944.11|21944.11|0
1627032090000|2021-07-23 09:21:30|21942.81|21942.81|21941.52|21941.52|21942.81|21942.81|21941.52|21941.52|0
1627032120000|2021-07-23 09:22:00|21938.92|21938.92|21938.92|21938.92|21938.92|21938.92|21938.92|21938.92|0
1627032140000|2021-07-23 09:22:20|21941.52|21941.52|21941.52|21941.52|21941.52|21941.52|21941.52|21941.52|0
1627032150000|2021-07-23 09:22:30|21940.22|21940.22|21940.22|21940.22|21940.22|21940.22|21940.22|21940.22|0
1627032220000|2021-07-23 09:23:40|21935.95|21935.95|21935.95|21935.95|21935.95|21935.95|21935.95|21935.95|0
1627032260000|2021-07-23 09:24:20|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|0
1627032410000|2021-07-23 09:26:50|21934.27|21934.27|21937.81|21937.81|21937.81|21937.81|21934.27|21934.27|0
1627032460000|2021-07-23 09:27:40|21941.7|21941.7|21941.7|21941.7|21941.7|21941.7|21941.7|21941.7|0
1627032520000|2021-07-23 09:28:40|21943|21943|21943|21943|21943|21943|21943|21943|0
1627032590000|2021-07-23 09:29:50|21941.7|21941.7|21940.41|21940.41|21941.7|21941.7|21940.41|21940.41|0
1627032660000|2021-07-23 09:31:00|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|0
1627032830000|2021-07-23 09:33:50|21943.38|21943.38|21943.38|21943.38|21943.38|21943.38|21943.38|21943.38|0
1627032850000|2021-07-23 09:34:10|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|0
1627032870000|2021-07-23 09:34:30|21939.99|21939.99|21939.99|21939.99|21939.99|21939.99|21939.11|21939.11|0
1627032880000|2021-07-23 09:34:40|21938.7|21938.7|21937.4|21937.4|21938.7|21938.7|21937.4|21937.4|0
1627032910000|2021-07-23 09:35:10|21933.13|21933.13|21930.53|21930.53|21933.13|21933.13|21930.53|21930.53|0
1627032930000|2021-07-23 09:35:30|21931.83|21931.83|21931.83|21931.83|21931.83|21931.83|21931.83|21931.83|0
1627033070000|2021-07-23 09:37:50|21936.1|21936.1|21940.37|21940.37|21940.37|21940.37|21936.1|21936.1|0
1627033080000|2021-07-23 09:38:00|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|0
1627033100000|2021-07-23 09:38:20|21945.94|21945.94|21945.94|21945.94|21945.94|21945.94|21945.94|21945.94|0
1627033140000|2021-07-23 09:39:00|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|21944.64|0
1627033220000|2021-07-23 09:40:20|21940.37|21940.37|21940.37|21940.37|21940.37|21940.37|21940.37|21940.37|0
1627033260000|2021-07-23 09:41:00|21937.72|21937.72|21937.72|21937.72|21937.72|21937.72|21937.72|21937.72|0
1627033280000|2021-07-23 09:41:20|21933.44|21933.44|21933.44|21933.44|21933.44|21933.44|21933.44|21933.44|0
1627033300000|2021-07-23 09:41:40|21935.63|21935.63|21935.63|21935.63|21935.63|21935.63|21935.63|21935.63|0
1627033320000|2021-07-23 09:42:00|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|0
1627033340000|2021-07-23 09:42:20|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|0
1627033350000|2021-07-23 09:42:30|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|0
1627033440000|2021-07-23 09:44:00|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|0
1627033470000|2021-07-23 09:44:30|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|21943.29|0
1627033490000|2021-07-23 09:44:50|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|0
1627033500000|2021-07-23 09:45:00|21951.83|21951.83|21951.83|21951.83|21951.83|21951.83|21951.83|21951.83|0
1627033510000|2021-07-23 09:45:10|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|0
1627033560000|2021-07-23 09:46:00|21956.99|21956.99|21956.99|21956.99|21956.99|21956.99|21956.99|21956.99|0
1627033580000|2021-07-23 09:46:20|21958.76|21958.76|21958.76|21958.76|21958.76|21958.76|21958.76|21958.76|0
1627033660000|2021-07-23 09:47:40|21954.49|21954.49|21955.37|21955.37|21955.37|21955.37|21954.49|21954.49|0
1627033700000|2021-07-23 09:48:20|21956.26|21956.26|21957.14|21957.14|21957.14|21957.14|21956.26|21956.26|0
1627033710000|2021-07-23 09:48:30|21953.6|21953.6|21953.6|21953.6|21953.6|21953.6|21953.6|21953.6|0
1627033720000|2021-07-23 09:48:40|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|21952.72|0
1627033750000|2021-07-23 09:49:10|21950.95|21950.95|21946.67|21946.67|21950.95|21950.95|21946.67|21946.67|0
1627033960000|2021-07-23 09:52:40|21944.02|21944.02|21944.02|21944.02|21944.02|21944.02|21944.02|21944.02|0
1627033980000|2021-07-23 09:53:00|21942.72|21942.72|21944.02|21944.02|21944.02|21944.02|21942.72|21942.72|0
1627033990000|2021-07-23 09:53:10|21941.42|21941.42|21938.83|21938.83|21941.42|21941.42|21937.53|21937.53|0
1627034000000|2021-07-23 09:53:20|21937.94|21937.94|21937.94|21937.94|21937.94|21937.94|21937.94|21937.94|0
1627034030000|2021-07-23 09:53:50|21934.05|21934.05|21934.05|21934.05|21934.05|21934.05|21934.05|21934.05|0
1627034050000|2021-07-23 09:54:10|21929.77|21929.77|21929.77|21929.77|21929.77|21929.77|21929.77|21929.77|0
1627034120000|2021-07-23 09:55:20|21931.55|21931.55|21931.55|21931.55|21931.55|21931.55|21931.55|21931.55|0
1627034150000|2021-07-23 09:55:50|21932.84|21932.84|21932.84|21932.84|21932.84|21932.84|21932.84|21932.84|0
1627034160000|2021-07-23 09:56:00|21930.19|21930.19|21930.19|21930.19|21934.46|21934.46|21930.19|21930.19|0
1627034220000|2021-07-23 09:57:00|21931.49|21931.49|21931.49|21931.49|21931.49|21931.49|21931.49|21931.49|0
1627034280000|2021-07-23 09:58:00|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|21927.21|0
1627034300000|2021-07-23 09:58:20|21923.64|21923.64|21920.1|21920.1|21923.64|21923.64|21920.1|21920.1|0
1627034330000|2021-07-23 09:58:50|21916.56|21916.56|21915.81|21915.81|21916.56|21916.56|21915.81|21915.81|0
1627034340000|2021-07-23 09:59:00|21914.51|21914.51|21914.51|21914.51|21914.51|21914.51|21914.51|21914.51|0
1627034390000|2021-07-23 09:59:50|21915.39|21915.39|21916.28|21916.28|21916.28|21916.28|21915.39|21915.39|0
1627034410000|2021-07-23 10:00:10|21912.01|21912.01|21914.66|21914.66|21914.66|21914.66|21912.01|21912.01|0
1627034420000|2021-07-23 10:00:20|21918.93|21918.93|21919.82|21919.82|21919.82|21919.82|21918.93|21918.93|0
1627034490000|2021-07-23 10:01:30|21918.52|21918.52|21918.52|21918.52|21918.52|21918.52|21918.52|21918.52|0
1627034530000|2021-07-23 10:02:10|21919.41|21919.41|21919.41|21919.41|21919.41|21919.41|21919.41|21919.41|0
1627034540000|2021-07-23 10:02:20|21910.86|21910.86|21910.86|21910.86|21910.86|21910.86|21910.86|21910.86|0
1627034710000|2021-07-23 10:05:10|21909.56|21909.56|21909.56|21909.56|21909.56|21909.56|21909.56|21909.56|0
1627034720000|2021-07-23 10:05:20|21908.27|21908.27|21914.15|21914.15|21914.15|21914.15|21905.61|21905.61|0
1627034770000|2021-07-23 10:06:10|21910.67|21910.67|21909.03|21909.03|21910.67|21910.67|21909.03|21909.03|0
1627034810000|2021-07-23 10:06:50|21900.49|21900.49|21900.49|21900.49|21900.49|21900.49|21900.49|21900.49|0
1627034830000|2021-07-23 10:07:10|21909.03|21909.03|21909.03|21909.03|21909.03|21909.03|21909.03|21909.03|0
1627034880000|2021-07-23 10:08:00|21904.76|21904.76|21904.76|21904.76|21904.76|21904.76|21904.76|21904.76|0
1627034900000|2021-07-23 10:08:20|21899.6|21899.6|21902.5|21902.5|21902.5|21902.5|21898.72|21898.72|0
1627034930000|2021-07-23 10:08:50|21898.23|21898.23|21900.5|21900.5|21900.5|21900.5|21898.23|21898.23|0
1627034940000|2021-07-23 10:09:00|21896.23|21896.23|21897.11|21897.11|21897.11|21897.11|21895.34|21895.34|0
1627034960000|2021-07-23 10:09:20|21901.38|21901.38|21901.38|21901.38|21901.38|21901.38|21901.38|21901.38|0
1627035060000|2021-07-23 10:11:00|21898.79|21898.79|21898.79|21898.79|21898.79|21898.79|21898.79|21898.79|0
1627035080000|2021-07-23 10:11:20|21901.7|21901.7|21901.7|21901.7|21901.7|21901.7|21901.7|21901.7|0
1627035090000|2021-07-23 10:11:30|21902.58|21902.58|21903.47|21903.47|21903.47|21903.47|21902.58|21902.58|0
1627035100000|2021-07-23 10:11:40|21908.62|21908.62|21908.62|21908.62|21908.62|21908.62|21908.62|21908.62|0
1627035140000|2021-07-23 10:12:20|21907.17|21907.17|21907.93|21907.93|21907.93|21907.93|21907.17|21907.17|0
1627035160000|2021-07-23 10:12:40|21909.23|21909.23|21910.52|21910.52|21910.52|21910.52|21909.23|21909.23|0
1627035200000|2021-07-23 10:13:20|21911.98|21911.98|21911.98|21911.98|21911.98|21911.98|21911.98|21911.98|0
1627035210000|2021-07-23 10:13:30|21913.75|21913.75|21918.91|21918.91|21918.91|21918.91|21913.75|21913.75|0
1627035230000|2021-07-23 10:13:50|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|21917.13|0
1627035320000|2021-07-23 10:15:20|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|21918.91|0
1627035330000|2021-07-23 10:15:30|21920.68|21920.68|21920.68|21920.68|21920.68|21920.68|21920.68|21920.68|0
1627035390000|2021-07-23 10:16:30|21916.4|21916.4|21912.13|21912.13|21916.4|21916.4|21912.13|21912.13|0
1627035470000|2021-07-23 10:17:50|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|0
1627035510000|2021-07-23 10:18:30|21907.77|21907.77|21907.77|21907.77|21907.77|21907.77|21907.77|21907.77|0
1627035610000|2021-07-23 10:20:10|21912.04|21912.04|21909.44|21909.44|21912.04|21912.04|21909.44|21909.44|0
1627035620000|2021-07-23 10:20:20|21908.68|21908.68|21910.2|21910.2|21910.2|21910.2|21908.68|21908.68|0
1627035650000|2021-07-23 10:20:50|21907.6|21907.6|21907.6|21907.6|21907.6|21907.6|21907.6|21907.6|0
1627035770000|2021-07-23 10:22:50|21909.37|21909.37|21909.37|21909.37|21909.37|21909.37|21909.37|21909.37|0
1627035780000|2021-07-23 10:23:00|21906.78|21906.78|21902.51|21902.51|21906.78|21906.78|21902.51|21902.51|0
1627035790000|2021-07-23 10:23:10|21898.23|21898.23|21898.23|21898.23|21898.23|21898.23|21898.23|21898.23|0
1627035800000|2021-07-23 10:23:20|21900.83|21900.83|21905.1|21905.1|21905.1|21905.1|21900.83|21900.83|0
1627035880000|2021-07-23 10:24:40|21901.71|21901.71|21901.71|21901.71|21901.71|21901.71|21901.71|21901.71|0
1627035900000|2021-07-23 10:25:00|21903.01|21903.01|21903.01|21903.01|21903.01|21903.01|21903.01|21903.01|0
1627035920000|2021-07-23 10:25:20|21907.28|21907.28|21907.28|21907.28|21907.28|21907.28|21907.28|21907.28|0
1627035930000|2021-07-23 10:25:30|21908.17|21908.17|21903.9|21903.9|21908.17|21908.17|21903.9|21903.9|0
1627035990000|2021-07-23 10:26:30|21905.67|21905.67|21905.67|21905.67|21905.67|21905.67|21905.67|21905.67|0
1627036040000|2021-07-23 10:27:20|21904.78|21904.78|21904.78|21904.78|21904.78|21904.78|21904.78|21904.78|0
1627036170000|2021-07-23 10:29:30|21902.13|21902.13|21897.7|21897.7|21902.13|21902.13|21897.7|21897.7|0
1627036180000|2021-07-23 10:29:40|21896.4|21896.4|21896.4|21896.4|21896.4|21896.4|21896.4|21896.4|0
1627036210000|2021-07-23 10:30:10|21900.67|21900.67|21900.67|21900.67|21900.67|21900.67|21900.67|21900.67|0
1627036280000|2021-07-23 10:31:20|21901.56|21901.56|21901.56|21901.56|21901.56|21901.56|21901.56|21901.56|0
1627036320000|2021-07-23 10:32:00|21900.8|21900.8|21900.8|21900.8|21900.8|21900.8|21900.8|21900.8|0
1627036360000|2021-07-23 10:32:40|21892.26|21892.26|21892.26|21892.26|21892.26|21892.26|21892.26|21892.26|0
1627036390000|2021-07-23 10:33:10|21887.99|21887.99|21887.99|21887.99|21887.99|21887.99|21887.99|21887.99|0
1627036480000|2021-07-23 10:34:40|21886.69|21886.69|21886.69|21886.69|21886.69|21886.69|21885.93|21885.93|0
1627036490000|2021-07-23 10:34:50|21885.93|21885.93|21885.93|21885.93|21885.93|21885.93|21885.93|21885.93|0
1627036500000|2021-07-23 10:35:00|21884.63|21884.63|21884.63|21884.63|21884.63|21884.63|21884.63|21884.63|0
1627036540000|2021-07-23 10:35:40|21888.91|21888.91|21888.91|21888.91|21888.91|21888.91|21888.91|21888.91|0
1627036560000|2021-07-23 10:36:00|21884.54|21884.54|21884.54|21884.54|21884.54|21884.54|21884.54|21884.54|0
1627036580000|2021-07-23 10:36:20|21885.84|21885.84|21887.14|21887.14|21887.14|21887.14|21885.84|21885.84|0
1627036590000|2021-07-23 10:36:30|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|0
1627036710000|2021-07-23 10:38:30|21887.96|21887.96|21886.67|21886.67|21889.26|21889.26|21886.67|21886.67|0
1627036720000|2021-07-23 10:38:40|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|21885.37|0
1627036730000|2021-07-23 10:38:50|21884.07|21884.07|21884.07|21884.07|21884.07|21884.07|21884.07|21884.07|0
1627036760000|2021-07-23 10:39:20|21888.34|21888.34|21888.34|21888.34|21888.34|21888.34|21888.34|21888.34|0
1627036810000|2021-07-23 10:40:10|21898.66|21898.66|21906.41|21906.41|21906.41|21906.41|21898.66|21898.66|0
1627036820000|2021-07-23 10:40:20|21909.32|21909.32|21913.59|21913.59|21913.59|21913.59|21909.32|21909.32|0
1627036840000|2021-07-23 10:40:40|21909.32|21909.32|21909.32|21909.32|21909.32|21909.32|21909.32|21909.32|0
1627036850000|2021-07-23 10:40:50|21908.43|21908.43|21908.43|21908.43|21908.43|21908.43|21908.43|21908.43|0
1627036890000|2021-07-23 10:41:30|21909.19|21909.19|21906.6|21906.6|21909.19|21909.19|21906.6|21906.6|0
1627036900000|2021-07-23 10:41:40|21905.71|21905.71|21905.71|21905.71|21905.71|21905.71|21905.71|21905.71|0
1627036940000|2021-07-23 10:42:20|21904.41|21904.41|21903.11|21903.11|21904.41|21904.41|21903.11|21903.11|0
1627036950000|2021-07-23 10:42:30|21904|21904|21902.7|21902.7|21904|21904|21902.7|21902.7|0
1627036960000|2021-07-23 10:42:40|21900.93|21900.93|21900.93|21900.93|21900.93|21900.93|21900.93|21900.93|0
1627036980000|2021-07-23 10:43:00|21896.66|21896.66|21896.66|21896.66|21896.66|21896.66|21896.66|21896.66|0
1627036990000|2021-07-23 10:43:10|21894.06|21894.06|21894.06|21894.06|21894.06|21894.06|21894.06|21894.06|0
1627037000000|2021-07-23 10:43:20|21892.77|21892.77|21888.49|21888.49|21892.77|21892.77|21888.49|21888.49|0
1627037030000|2021-07-23 10:43:50|21889.79|21889.79|21889.79|21889.79|21889.79|21889.79|21889.79|21889.79|0
1627037050000|2021-07-23 10:44:10|21888.91|21888.91|21887.14|21887.14|21888.91|21888.91|21887.14|21887.14|0
1627037100000|2021-07-23 10:45:00|21882.86|21882.86|21882.86|21882.86|21882.86|21882.86|21882.86|21882.86|0
1627037110000|2021-07-23 10:45:10|21882.11|21882.11|21881.35|21881.35|21882.11|21882.11|21881.35|21881.35|0
1627037170000|2021-07-23 10:46:10|21882.65|21882.65|21885.24|21885.24|21885.24|21885.24|21882.65|21882.65|0
1627037190000|2021-07-23 10:46:30|21882.65|21882.65|21883.94|21883.94|21883.94|21883.94|21882.65|21882.65|0
1627037200000|2021-07-23 10:46:40|21882.65|21882.65|21882.65|21882.65|21882.65|21882.65|21882.65|21882.65|0
1627037230000|2021-07-23 10:47:10|21878.22|21878.22|21878.22|21878.22|21878.22|21878.22|21878.22|21878.22|0
1627037280000|2021-07-23 10:48:00|21876.71|21876.71|21876.71|21876.71|21876.71|21876.71|21876.71|21876.71|0
1627037340000|2021-07-23 10:49:00|21878.48|21878.48|21878.48|21878.48|21878.48|21878.48|21878.48|21878.48|0
1627037360000|2021-07-23 10:49:20|21877.59|21877.59|21879.36|21879.36|21879.36|21879.36|21877.59|21877.59|0
1627037370000|2021-07-23 10:49:30|21880.25|21880.25|21881.13|21881.13|21881.13|21881.13|21880.25|21880.25|0
1627037380000|2021-07-23 10:49:40|21879.36|21879.36|21878.48|21878.48|21879.36|21879.36|21877.59|21877.59|0
1627037390000|2021-07-23 10:49:50|21877.59|21877.59|21877.59|21877.59|21877.59|21877.59|21877.59|21877.59|0
1627037420000|2021-07-23 10:50:20|21876.29|21876.29|21875|21875|21876.29|21876.29|21875|21875|0
1627037480000|2021-07-23 10:51:20|21875.88|21875.88|21875.88|21875.88|21875.88|21875.88|21875.88|21875.88|0
1627037520000|2021-07-23 10:52:00|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|21871.61|0
1627037530000|2021-07-23 10:52:10|21872.49|21872.49|21872.49|21872.49|21872.49|21872.49|21872.49|21872.49|0
1627037540000|2021-07-23 10:52:20|21873.38|21873.38|21869.02|21869.02|21873.38|21873.38|21869.02|21869.02|0
1627037550000|2021-07-23 10:52:30|21871.67|21871.67|21872.97|21872.97|21876.87|21876.87|21871.67|21871.67|0
1627037580000|2021-07-23 10:53:00|21870.38|21870.38|21871.67|21871.67|21871.67|21871.67|21870.38|21870.38|0
1627037590000|2021-07-23 10:53:10|21870.38|21870.38|21871.67|21871.67|21871.67|21871.67|21870.38|21870.38|0
1627037610000|2021-07-23 10:53:30|21867.4|21867.4|21867.4|21867.4|21867.4|21867.4|21867.4|21867.4|0
1627037620000|2021-07-23 10:53:40|21863.13|21863.13|21864.43|21864.43|21864.43|21864.43|21863.13|21863.13|0
1627037630000|2021-07-23 10:53:50|21863.13|21863.13|21867.4|21867.4|21867.4|21867.4|21863.13|21863.13|0
1627037760000|2021-07-23 10:56:00|21871.67|21871.67|21871.67|21871.67|21871.67|21871.67|21871.67|21871.67|0
1627037780000|2021-07-23 10:56:20|21872.97|21872.97|21874.27|21874.27|21874.27|21874.27|21872.97|21872.97|0
1627037870000|2021-07-23 10:57:50|21870|21870|21874.27|21874.27|21874.27|21874.27|21870|21870|0
1627037900000|2021-07-23 10:58:20|21878.54|21878.54|21878.54|21878.54|21878.54|21878.54|21878.54|21878.54|0
1627037940000|2021-07-23 10:59:00|21874.27|21874.27|21874.27|21874.27|21874.27|21874.27|21874.27|21874.27|0
1627037970000|2021-07-23 10:59:30|21882.81|21882.81|21882.81|21882.81|21882.81|21882.81|21882.81|21882.81|0
1627037980000|2021-07-23 10:59:40|21881.04|21881.04|21878.39|21878.39|21881.04|21881.04|21878.39|21878.39|0
1627037990000|2021-07-23 10:59:50|21880.16|21880.16|21882.81|21882.81|21882.81|21882.81|21880.16|21880.16|0
1627038000000|2021-07-23 11:00:00|21881.52|21881.52|21881.52|21881.52|21881.52|21881.52|21881.52|21881.52|0
1627038040000|2021-07-23 11:00:40|21885.79|21885.79|21885.79|21885.79|21885.79|21885.79|21885.79|21885.79|0
1627038080000|2021-07-23 11:01:20|21886.67|21886.67|21886.67|21886.67|21886.67|21886.67|21886.67|21886.67|0
1627038090000|2021-07-23 11:01:30|21882.4|21882.4|21882.4|21882.4|21882.4|21882.4|21882.4|21882.4|0
1627038120000|2021-07-23 11:02:00|21878.13|21878.13|21882.4|21882.4|21882.4|21882.4|21878.13|21878.13|0
1627038170000|2021-07-23 11:02:50|21878.13|21878.13|21878.13|21878.13|21878.13|21878.13|21878.13|21878.13|0
1627038180000|2021-07-23 11:03:00|21882.4|21882.4|21881.52|21881.52|21882.4|21882.4|21881.52|21881.52|0
1627038200000|2021-07-23 11:03:20|21879.75|21879.75|21879.75|21879.75|21879.75|21879.75|21879.75|21879.75|0
1627038210000|2021-07-23 11:03:30|21871.2|21871.2|21871.2|21871.2|21871.2|21871.2|21871.2|21871.2|0
1627038220000|2021-07-23 11:03:40|21872.09|21872.09|21872.09|21872.09|21872.09|21872.09|21872.09|21872.09|0
1627038230000|2021-07-23 11:03:50|21867.81|21867.81|21872.09|21872.09|21872.09|21872.09|21867.81|21867.81|0
1627038270000|2021-07-23 11:04:30|21873.54|21873.54|21869.65|21869.65|21873.54|21873.54|21869.65|21869.65|0
1627038280000|2021-07-23 11:04:40|21868.35|21868.35|21868.35|21868.35|21868.35|21868.35|21868.35|21868.35|0
1627038380000|2021-07-23 11:06:20|21867.05|21867.05|21868.35|21868.35|21868.35|21868.35|21867.05|21867.05|0
1627038390000|2021-07-23 11:06:30|21867.05|21867.05|21867.05|21867.05|21867.05|21867.05|21867.05|21867.05|0
1627038430000|2021-07-23 11:07:10|21871.32|21871.32|21871.32|21871.32|21871.32|21871.32|21871.32|21871.32|0
1627038440000|2021-07-23 11:07:20|21875.6|21875.6|21875.6|21875.6|21875.6|21875.6|21875.6|21875.6|0
1627038520000|2021-07-23 11:08:40|21871.32|21871.32|21867.05|21867.05|21871.32|21871.32|21867.05|21867.05|0
1627038560000|2021-07-23 11:09:20|21866.29|21866.29|21866.29|21866.29|21866.29|21866.29|21866.29|21866.29|0
1627038580000|2021-07-23 11:09:40|21860.98|21860.98|21860.98|21860.98|21860.98|21860.98|21860.98|21860.98|0
1627038690000|2021-07-23 11:11:30|21852.44|21852.44|21852.44|21852.44|21852.44|21852.44|21852.44|21852.44|0
1627038730000|2021-07-23 11:12:10|21851.55|21851.55|21846.36|21846.36|21851.55|21851.55|21846.36|21846.36|0
1627038740000|2021-07-23 11:12:20|21847.25|21847.25|21848.54|21848.54|21848.54|21848.54|21847.25|21847.25|0
1627038750000|2021-07-23 11:12:30|21850.31|21850.31|21850.31|21850.31|21850.31|21850.31|21850.31|21850.31|0
1627038760000|2021-07-23 11:12:40|21851.2|21851.2|21851.2|21851.2|21851.2|21851.2|21851.2|21851.2|0
1627038770000|2021-07-23 11:12:50|21852.5|21852.5|21852.5|21852.5|21852.5|21852.5|21852.5|21852.5|0
1627038790000|2021-07-23 11:13:10|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|0
1627038800000|2021-07-23 11:13:20|21861.04|21861.04|21865.31|21865.31|21865.31|21865.31|21861.04|21861.04|0
1627038820000|2021-07-23 11:13:40|21861.04|21861.04|21857.5|21857.5|21861.04|21861.04|21857.5|21857.5|0
1627038840000|2021-07-23 11:14:00|21848.96|21848.96|21848.96|21848.96|21848.96|21848.96|21848.96|21848.96|0
1627038880000|2021-07-23 11:14:40|21847.66|21847.66|21847.66|21847.66|21847.66|21847.66|21847.66|21847.66|0
1627038920000|2021-07-23 11:15:20|21845|21845|21845|21845|21845|21845|21845|21845|0
1627038930000|2021-07-23 11:15:30|21842.41|21842.41|21842.41|21842.41|21842.41|21842.41|21842.41|21842.41|0
1627038960000|2021-07-23 11:16:00|21843.29|21843.29|21844.18|21844.18|21844.18|21844.18|21843.29|21843.29|0
1627038980000|2021-07-23 11:16:20|21839.91|21839.91|21839.91|21839.91|21839.91|21839.91|21839.91|21839.91|0
1627039000000|2021-07-23 11:16:40|21840.79|21840.79|21842.56|21842.56|21842.56|21842.56|21840.79|21840.79|0
1627039050000|2021-07-23 11:17:30|21843.86|21843.86|21843.86|21843.86|21843.86|21843.86|21843.86|21843.86|0
1627039140000|2021-07-23 11:19:00|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|0
1627039150000|2021-07-23 11:19:10|21846.83|21846.83|21846.83|21846.83|21846.83|21846.83|21846.83|21846.83|0
1627039230000|2021-07-23 11:20:30|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|21842.56|0
1627039250000|2021-07-23 11:20:50|21841.8|21841.8|21837.53|21837.53|21841.8|21841.8|21837.53|21837.53|0
1627039270000|2021-07-23 11:21:10|21833.99|21833.99|21838.26|21838.26|21838.26|21838.26|21833.99|21833.99|0
1627039280000|2021-07-23 11:21:20|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|0
1627039290000|2021-07-23 11:21:30|21834.37|21834.37|21834.37|21834.37|21834.37|21834.37|21834.37|21834.37|0
1627039310000|2021-07-23 11:21:50|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|0
1627039320000|2021-07-23 11:22:00|21834.91|21834.91|21834.91|21834.91|21834.91|21834.91|21834.91|21834.91|0
1627039330000|2021-07-23 11:22:10|21833.61|21833.61|21833.61|21833.61|21833.61|21833.61|21833.61|21833.61|0
1627039340000|2021-07-23 11:22:20|21830.96|21830.96|21831.84|21831.84|21831.84|21831.84|21830.96|21830.96|0
1627039460000|2021-07-23 11:24:20|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|0
1627039570000|2021-07-23 11:26:10|21825.8|21825.8|21825.8|21825.8|21825.8|21825.8|21825.8|21825.8|0
1627039620000|2021-07-23 11:27:00|21824.91|21824.91|21824.91|21824.91|21824.91|21824.91|21824.91|21824.91|0
1627039650000|2021-07-23 11:27:30|21823.62|21823.62|21823.62|21823.62|21823.62|21823.62|21823.62|21823.62|0
1627039670000|2021-07-23 11:27:50|21820.96|21820.96|21820.96|21820.96|21820.96|21820.96|21820.96|21820.96|0
1627039680000|2021-07-23 11:28:00|21820.07|21820.07|21820.07|21820.07|21820.07|21820.07|21820.07|21820.07|0
1627039710000|2021-07-23 11:28:30|21819.19|21819.19|21819.19|21819.19|21819.19|21819.19|21819.19|21819.19|0
1627039730000|2021-07-23 11:28:50|21817.89|21817.89|21817.89|21817.89|21817.89|21817.89|21817.89|21817.89|0
1627039760000|2021-07-23 11:29:20|21820.16|21820.16|21817.89|21817.89|21820.16|21820.16|21817.89|21817.89|0
1627039780000|2021-07-23 11:29:40|21816.59|21816.59|21812.93|21812.93|21816.59|21816.59|21812.93|21812.93|0
1627039820000|2021-07-23 11:30:20|21814.23|21814.23|21820.86|21820.86|21820.86|21820.86|21814.23|21814.23|0
1627039880000|2021-07-23 11:31:20|21821.75|21821.75|21821.75|21821.75|21821.75|21821.75|21821.75|21821.75|0
1627039910000|2021-07-23 11:31:50|21820.45|21820.45|21820.45|21820.45|21820.45|21820.45|21820.45|21820.45|0
1627039920000|2021-07-23 11:32:00|21816.18|21816.18|21807.63|21807.63|21816.18|21816.18|21807.63|21807.63|0
1627039940000|2021-07-23 11:32:20|21809.09|21809.09|21809.09|21809.09|21809.09|21809.09|21809.09|21809.09|0
1627039980000|2021-07-23 11:33:00|21807.79|21807.79|21812.06|21812.06|21812.06|21812.06|21807.79|21807.79|0
1627040050000|2021-07-23 11:34:10|21812.95|21812.95|21812.95|21812.95|21812.95|21812.95|21812.95|21812.95|0
1627040100000|2021-07-23 11:35:00|21814.25|21814.25|21814.25|21814.25|21814.25|21814.25|21814.25|21814.25|0
1627040110000|2021-07-23 11:35:10|21818.52|21818.52|21818.52|21818.52|21818.52|21818.52|21818.52|21818.52|0
1627040140000|2021-07-23 11:35:40|21822.41|21822.41|21822.41|21822.41|21822.41|21822.41|21822.41|21822.41|0
1627040170000|2021-07-23 11:36:10|21825.07|21825.07|21829.34|21829.34|21829.34|21829.34|21825.07|21825.07|0
1627040180000|2021-07-23 11:36:20|21830.1|21830.1|21833|21833|21833|21833|21830.1|21830.1|0
1627040280000|2021-07-23 11:38:00|21834.3|21834.3|21834.3|21834.3|21834.3|21834.3|21834.3|21834.3|0
1627040290000|2021-07-23 11:38:10|21843.73|21843.73|21846.33|21846.33|21846.33|21846.33|21843.73|21843.73|0
1627040350000|2021-07-23 11:39:10|21842.06|21842.06|21842.06|21842.06|21842.06|21842.06|21842.06|21842.06|0
1627040390000|2021-07-23 11:39:50|21838.1|21838.1|21837.22|21837.22|21838.1|21838.1|21837.22|21837.22|0
1627040410000|2021-07-23 11:40:10|21839.81|21839.81|21839.81|21839.81|21839.81|21839.81|21839.81|21839.81|0
1627040450000|2021-07-23 11:40:50|21844.09|21844.09|21844.09|21844.09|21844.09|21844.09|21844.09|21844.09|0
1627040580000|2021-07-23 11:43:00|21841.49|21841.49|21840.19|21840.19|21841.49|21841.49|21840.19|21840.19|0
1627040600000|2021-07-23 11:43:20|21835.92|21835.92|21840.19|21840.19|21840.19|21840.19|21835.92|21835.92|0
1627040620000|2021-07-23 11:43:40|21844.46|21844.46|21843.42|21843.42|21844.46|21844.46|21843.42|21843.42|0
1627040700000|2021-07-23 11:45:00|21834.88|21834.88|21834.88|21834.88|21834.88|21834.88|21834.88|21834.88|0
1627040750000|2021-07-23 11:45:50|21833.11|21833.11|21833.11|21833.11|21833.11|21833.11|21833.11|21833.11|0
1627040780000|2021-07-23 11:46:20|21831.81|21831.81|21831.81|21831.81|21831.81|21831.81|21831.81|21831.81|0
1627040820000|2021-07-23 11:47:00|21836.08|21836.08|21844.63|21844.63|21844.63|21844.63|21836.08|21836.08|0
1627040830000|2021-07-23 11:47:10|21843.74|21843.74|21843.74|21843.74|21843.74|21843.74|21843.74|21843.74|0
1627040840000|2021-07-23 11:47:20|21844.63|21844.63|21844.63|21844.63|21844.63|21844.63|21844.63|21844.63|0
1627040860000|2021-07-23 11:47:40|21836.08|21836.08|21836.08|21836.08|21836.08|21836.08|21836.08|21836.08|0
1627040870000|2021-07-23 11:47:50|21835.2|21835.2|21835.2|21835.2|21835.2|21835.2|21835.2|21835.2|0
1627040880000|2021-07-23 11:48:00|21830.93|21830.93|21830.93|21830.93|21830.93|21830.93|21830.93|21830.93|0
1627040950000|2021-07-23 11:49:10|21829.47|21829.47|21826.88|21826.88|21829.47|21829.47|21826.88|21826.88|0
1627040980000|2021-07-23 11:49:40|21828.17|21828.17|21828.17|21828.17|21828.17|21828.17|21828.17|21828.17|0
1627040990000|2021-07-23 11:49:50|21830.77|21830.77|21830.77|21830.77|21830.77|21830.77|21830.77|21830.77|0
1627041080000|2021-07-23 11:51:20|21831.65|21831.65|21832.54|21832.54|21832.54|21832.54|21831.65|21831.65|0
1627041210000|2021-07-23 11:53:30|21828.27|21828.27|21828.27|21828.27|21828.27|21828.27|21828.27|21828.27|0
1627041250000|2021-07-23 11:54:10|21824.73|21824.73|21824.73|21824.73|21824.73|21824.73|21824.73|21824.73|0
1627041260000|2021-07-23 11:54:20|21827.38|21827.38|21823.84|21823.84|21827.38|21827.38|21823.84|21823.84|0
1627041280000|2021-07-23 11:54:40|21828.38|21828.38|21824.11|21824.11|21828.38|21828.38|21824.11|21824.11|0
1627041320000|2021-07-23 11:55:20|21823.22|21823.22|21823.22|21823.22|21823.22|21823.22|21823.22|21823.22|0
1627041330000|2021-07-23 11:55:30|21824.11|21824.11|21827.65|21827.65|21827.65|21827.65|21824.11|21824.11|0
1627041390000|2021-07-23 11:56:30|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|0
1627041410000|2021-07-23 11:56:50|21819.84|21819.84|21819.84|21819.84|21819.84|21819.84|21819.84|21819.84|0
1627041420000|2021-07-23 11:57:00|21821.61|21821.61|21823.38|21823.38|21823.38|21823.38|21821.61|21821.61|0
1627041450000|2021-07-23 11:57:30|21819.11|21819.11|21819.11|21819.11|21819.11|21819.11|21819.11|21819.11|0
1627041460000|2021-07-23 11:57:40|21817.65|21817.65|21817.65|21817.65|21817.65|21817.65|21817.65|21817.65|0
1627041530000|2021-07-23 11:58:50|21813.38|21813.38|21813.38|21813.38|21813.38|21813.38|21813.38|21813.38|0
1627041590000|2021-07-23 11:59:50|21811.61|21811.61|21811.61|21811.61|21811.61|21811.61|21811.61|21811.61|0
1627041620000|2021-07-23 12:00:20|21809.84|21809.84|21811.98|21811.98|21811.98|21811.98|21808.95|21808.95|0
1627041640000|2021-07-23 12:00:40|21816.25|21816.25|21816.25|21816.25|21816.25|21816.25|21816.25|21816.25|0
1627041670000|2021-07-23 12:01:10|21814.8|21814.8|21814.8|21814.8|21814.8|21814.8|21814.8|21814.8|0
1627041700000|2021-07-23 12:01:40|21813.5|21813.5|21813.5|21813.5|21813.5|21813.5|21813.5|21813.5|0
1627041720000|2021-07-23 12:02:00|21814.39|21814.39|21817.93|21817.93|21817.93|21817.93|21814.39|21814.39|0
1627041740000|2021-07-23 12:02:20|21822.2|21822.2|21830.75|21830.75|21830.75|21830.75|21822.2|21822.2|0
1627041750000|2021-07-23 12:02:30|21832.04|21832.04|21833.34|21833.34|21833.34|21833.34|21832.04|21832.04|0
1627041790000|2021-07-23 12:03:10|21834.23|21834.23|21831.57|21831.57|21834.23|21834.23|21831.57|21831.57|0
1627041800000|2021-07-23 12:03:20|21828.97|21828.97|21824.7|21824.7|21828.97|21828.97|21824.7|21824.7|0
1627041820000|2021-07-23 12:03:40|21823.25|21823.25|21821.48|21821.48|21823.25|21823.25|21821.48|21821.48|0
1627041830000|2021-07-23 12:03:50|21817.21|21817.21|21817.21|21817.21|21817.21|21817.21|21817.21|21817.21|0
1627041840000|2021-07-23 12:04:00|21816.32|21816.32|21818.98|21818.98|21818.98|21818.98|21816.32|21816.32|0
1627041860000|2021-07-23 12:04:20|21816.32|21816.32|21816.32|21816.32|21816.32|21816.32|21816.32|21816.32|0
1627041940000|2021-07-23 12:05:40|21812.05|21812.05|21812.05|21812.05|21812.05|21812.05|21812.05|21812.05|0
1627041960000|2021-07-23 12:06:00|21810.75|21810.75|21808.09|21808.09|21810.75|21810.75|21808.09|21808.09|0
1627041980000|2021-07-23 12:06:20|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|21803.82|0
1627041990000|2021-07-23 12:06:30|21801.17|21801.17|21801.17|21801.17|21801.17|21801.17|21801.17|21801.17|0
1627042050000|2021-07-23 12:07:30|21798.57|21798.57|21798.57|21798.57|21798.57|21798.57|21798.57|21798.57|0
1627042230000|2021-07-23 12:10:30|21802.84|21802.84|21802.84|21802.84|21802.84|21802.84|21802.84|21802.84|0
1627042250000|2021-07-23 12:10:50|21801.39|21801.39|21801.39|21801.39|21801.39|21801.39|21801.39|21801.39|0
1627042270000|2021-07-23 12:11:10|21802.69|21802.69|21800.92|21800.92|21802.69|21802.69|21800.03|21800.03|0
1627042280000|2021-07-23 12:11:20|21801.8|21801.8|21801.8|21801.8|21801.8|21801.8|21801.8|21801.8|0
1627042310000|2021-07-23 12:11:50|21800.35|21800.35|21800.35|21800.35|21800.35|21800.35|21800.35|21800.35|0
1627042330000|2021-07-23 12:12:10|21799.05|21799.05|21799.05|21799.05|21799.05|21799.05|21799.05|21799.05|0
1627042340000|2021-07-23 12:12:20|21798.29|21798.29|21798.29|21798.29|21798.29|21798.29|21798.29|21798.29|0
1627042350000|2021-07-23 12:12:30|21800.06|21800.06|21802.72|21802.72|21802.72|21802.72|21800.06|21800.06|0
1627042370000|2021-07-23 12:12:50|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|0
1627042380000|2021-07-23 12:13:00|21796.68|21796.68|21796.68|21796.68|21796.68|21796.68|21796.68|21796.68|0
1627042450000|2021-07-23 12:14:10|21792.78|21792.78|21794.08|21794.08|21794.08|21794.08|21792.78|21792.78|0
1627042460000|2021-07-23 12:14:20|21794.97|21794.97|21794.97|21794.97|21794.97|21794.97|21794.97|21794.97|0
1627042470000|2021-07-23 12:14:30|21794.08|21794.08|21794.08|21794.08|21794.08|21794.08|21794.08|21794.08|0
1627042480000|2021-07-23 12:14:40|21789.81|21789.81|21789.81|21789.81|21789.81|21789.81|21789.81|21789.81|0
1627042500000|2021-07-23 12:15:00|21788.51|21788.51|21788.51|21788.51|21788.51|21788.51|21788.51|21788.51|0
1627042530000|2021-07-23 12:15:30|21787.21|21787.21|21784.18|21784.18|21787.21|21787.21|21784.18|21784.18|0
1627042580000|2021-07-23 12:16:20|21785.48|21785.48|21785.48|21785.48|21785.48|21785.48|21785.48|21785.48|0
1627042610000|2021-07-23 12:16:50|21784.03|21784.03|21782.73|21782.73|21784.03|21784.03|21782.73|21782.73|0
1627042700000|2021-07-23 12:18:20|21778.46|21778.46|21778.46|21778.46|21778.46|21778.46|21778.46|21778.46|0
1627042710000|2021-07-23 12:18:30|21774.19|21774.19|21774.19|21774.19|21774.19|21774.19|21774.19|21774.19|0
1627042720000|2021-07-23 12:18:40|21775.64|21775.64|21775.64|21775.64|21775.64|21775.64|21775.64|21775.64|0
1627042740000|2021-07-23 12:19:00|21777.41|21777.41|21777.41|21777.41|21777.41|21777.41|21777.41|21777.41|0
1627042750000|2021-07-23 12:19:10|21774.81|21774.81|21774.81|21774.81|21774.81|21774.81|21774.81|21774.81|0
1627042760000|2021-07-23 12:19:20|21777.72|21777.72|21777.72|21777.72|21777.72|21777.72|21777.72|21777.72|0
1627042800000|2021-07-23 12:20:00|21776.42|21776.42|21776.42|21776.42|21776.42|21776.42|21776.42|21776.42|0
1627042820000|2021-07-23 12:20:20|21777.31|21777.31|21777.31|21777.31|21777.31|21777.31|21777.31|21777.31|0
1627042870000|2021-07-23 12:21:10|21776.01|21776.01|21776.01|21776.01|21776.01|21776.01|21776.01|21776.01|0
1627042900000|2021-07-23 12:21:40|21774.71|21774.71|21774.71|21774.71|21774.71|21774.71|21774.71|21774.71|0
1627042910000|2021-07-23 12:21:50|21770.44|21770.44|21763.36|21763.36|21770.44|21770.44|21763.36|21763.36|0
1627042960000|2021-07-23 12:22:40|21767.63|21767.63|21767.63|21767.63|21767.63|21767.63|21767.63|21767.63|0
1627042980000|2021-07-23 12:23:00|21766.33|21766.33|21766.33|21766.33|21766.33|21766.33|21766.33|21766.33|0
1627043010000|2021-07-23 12:23:30|21765.04|21765.04|21765.04|21765.04|21765.04|21765.04|21765.04|21765.04|0
1627043020000|2021-07-23 12:23:40|21769.31|21769.31|21769.31|21769.31|21769.31|21769.31|21769.31|21769.31|0
1627043060000|2021-07-23 12:24:20|21773.58|21773.58|21776.56|21776.56|21776.56|21776.56|21773.58|21773.58|0
1627043070000|2021-07-23 12:24:30|21778.33|21778.33|21778.33|21778.33|21778.33|21778.33|21778.33|21778.33|0
1627043120000|2021-07-23 12:25:20|21774.05|21774.05|21774.05|21774.05|21774.05|21774.05|21774.05|21774.05|0
1627043210000|2021-07-23 12:26:50|21775.51|21775.51|21775.51|21775.51|21775.51|21775.51|21775.51|21775.51|0
1627043260000|2021-07-23 12:27:40|21776.81|21776.81|21776.81|21776.81|21776.81|21776.81|21776.81|21776.81|0
1627043270000|2021-07-23 12:27:50|21775.03|21775.03|21775.03|21775.03|21775.03|21775.03|21775.03|21775.03|0
1627043350000|2021-07-23 12:29:10|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|0
1627043370000|2021-07-23 12:29:30|21777.22|21777.22|21777.22|21777.22|21778.52|21778.52|21777.22|21777.22|0
1627043380000|2021-07-23 12:29:40|21781.49|21781.49|21781.49|21781.49|21781.49|21781.49|21781.49|21781.49|0
1627043420000|2021-07-23 12:30:20|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|0
1627043430000|2021-07-23 12:30:30|21784.46|21784.46|21784.46|21784.46|21784.46|21784.46|21784.46|21784.46|0
1627043440000|2021-07-23 12:30:40|21793.01|21793.01|21793.01|21793.01|21793.01|21793.01|21793.01|21793.01|0
1627043460000|2021-07-23 12:31:00|21793.89|21793.89|21797.38|21797.38|21797.38|21797.38|21793.89|21793.89|0
1627043490000|2021-07-23 12:31:30|21798.67|21798.67|21798.67|21798.67|21798.67|21798.67|21798.67|21798.67|0
1627043500000|2021-07-23 12:31:40|21807.22|21807.22|21807.22|21807.22|21807.22|21807.22|21807.22|21807.22|0
1627043540000|2021-07-23 12:32:20|21809.81|21809.81|21812.41|21812.41|21812.41|21812.41|21809.81|21809.81|0
1627043550000|2021-07-23 12:32:30|21803.87|21803.87|21803.87|21803.87|21803.87|21803.87|21803.87|21803.87|0
1627043650000|2021-07-23 12:34:10|21799.97|21799.97|21799.97|21799.97|21799.97|21799.97|21799.97|21799.97|0
1627043670000|2021-07-23 12:34:30|21791.43|21791.43|21791.43|21791.43|21791.43|21791.43|21791.43|21791.43|0
1627043690000|2021-07-23 12:34:50|21795.32|21795.32|21795.32|21795.32|21795.32|21795.32|21795.32|21795.32|0
1627043760000|2021-07-23 12:36:00|21796.21|21796.21|21797.5|21797.5|21798.8|21798.8|21796.21|21796.21|0
1627043770000|2021-07-23 12:36:10|21798.39|21798.39|21798.39|21798.39|21798.39|21798.39|21798.39|21798.39|0
1627043790000|2021-07-23 12:36:30|21795.73|21795.73|21799.12|21799.12|21799.12|21799.12|21794.85|21794.85|0
1627043830000|2021-07-23 12:37:10|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|0
1627043840000|2021-07-23 12:37:20|21803.39|21803.39|21803.39|21803.39|21803.39|21803.39|21803.39|21803.39|0
1627043860000|2021-07-23 12:37:40|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|21807.66|0
1627043890000|2021-07-23 12:38:10|21805.07|21805.07|21806.37|21806.37|21806.37|21806.37|21805.07|21805.07|0
1627043900000|2021-07-23 12:38:20|21802.09|21802.09|21802.09|21802.09|21802.09|21802.09|21802.09|21802.09|0
1627043910000|2021-07-23 12:38:30|21802.98|21802.98|21802.98|21802.98|21802.98|21802.98|21802.98|21802.98|0
1627043950000|2021-07-23 12:39:10|21801.21|21801.21|21801.21|21801.21|21801.21|21801.21|21801.21|21801.21|0
1627044000000|2021-07-23 12:40:00|21802.51|21802.51|21802.51|21802.51|21802.51|21802.51|21802.51|21802.51|0
1627044020000|2021-07-23 12:40:20|21803.39|21803.39|21805.16|21805.16|21805.16|21805.16|21803.39|21803.39|0
1627044030000|2021-07-23 12:40:30|21806.62|21806.62|21806.62|21806.62|21806.62|21806.62|21806.62|21806.62|0
1627044100000|2021-07-23 12:41:40|21810.89|21810.89|21810.89|21810.89|21810.89|21810.89|21810.89|21810.89|0
1627044140000|2021-07-23 12:42:20|21819.43|21819.43|21819.43|21819.43|21819.43|21819.43|21819.43|21819.43|0
1627044150000|2021-07-23 12:42:30|21815.16|21815.16|21815.16|21815.16|21815.16|21815.16|21815.16|21815.16|0
1627044180000|2021-07-23 12:43:00|21816.93|21816.93|21821.2|21821.2|21821.2|21821.2|21816.93|21816.93|0
1627044210000|2021-07-23 12:43:30|21825.48|21825.48|21825.48|21825.48|21825.48|21825.48|21825.48|21825.48|0
1627044230000|2021-07-23 12:43:50|21827.25|21827.25|21826.36|21826.36|21827.25|21827.25|21826.36|21826.36|0
1627044240000|2021-07-23 12:44:00|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|0
1627044270000|2021-07-23 12:44:30|21828.7|21828.7|21828.7|21828.7|21828.7|21828.7|21828.7|21828.7|0
1627044290000|2021-07-23 12:44:50|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|21827.82|0
1627044330000|2021-07-23 12:45:30|21829.59|21829.59|21829.59|21829.59|21829.59|21829.59|21829.59|21829.59|0
1627044340000|2021-07-23 12:45:40|21830.47|21830.47|21835.63|21835.63|21835.63|21835.63|21830.47|21830.47|0
1627044360000|2021-07-23 12:46:00|21834.74|21834.74|21834.74|21834.74|21834.74|21834.74|21834.74|21834.74|0
1627044410000|2021-07-23 12:46:50|21830.47|21830.47|21830.47|21830.47|21830.47|21830.47|21830.47|21830.47|0
1627044420000|2021-07-23 12:47:00|21829.17|21829.17|21828.29|21828.29|21829.17|21829.17|21828.29|21828.29|0
1627044470000|2021-07-23 12:47:50|21829.17|21829.17|21833.45|21833.45|21833.45|21833.45|21829.17|21829.17|0
1627044490000|2021-07-23 12:48:10|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|0
1627044520000|2021-07-23 12:48:40|21838.6|21838.6|21838.6|21838.6|21838.6|21838.6|21838.6|21838.6|0
1627044550000|2021-07-23 12:49:10|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|21834.33|0
1627044590000|2021-07-23 12:49:50|21836.93|21836.93|21836.93|21836.93|21836.93|21836.93|21836.93|21836.93|0
1627044660000|2021-07-23 12:51:00|21836.17|21836.17|21836.17|21836.17|21836.17|21836.17|21836.17|21836.17|0
1627044680000|2021-07-23 12:51:20|21834.72|21834.72|21834.72|21834.72|21834.72|21834.72|21834.72|21834.72|0
1627044700000|2021-07-23 12:51:40|21833.83|21833.83|21833.83|21833.83|21833.83|21833.83|21833.83|21833.83|0
1627044710000|2021-07-23 12:51:50|21831.24|21831.24|21831.24|21831.24|21831.24|21831.24|21831.24|21831.24|0
1627044730000|2021-07-23 12:52:10|21826.96|21826.96|21826.08|21826.08|21826.96|21826.96|21826.08|21826.08|0
1627044750000|2021-07-23 12:52:30|21817.53|21817.53|21817.53|21817.53|21817.53|21817.53|21817.53|21817.53|0
1627044810000|2021-07-23 12:53:30|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|0
1627044840000|2021-07-23 12:54:00|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|0
1627044930000|2021-07-23 12:55:30|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|0
1627044950000|2021-07-23 12:55:50|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|0
1627044960000|2021-07-23 12:56:00|21813.74|21813.74|21813.74|21813.74|21813.74|21813.74|21813.74|21813.74|0
1627045010000|2021-07-23 12:56:50|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|21815.19|0
1627045040000|2021-07-23 12:57:20|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|0
1627045070000|2021-07-23 12:57:50|21816.96|21816.96|21817.85|21817.85|21817.85|21817.85|21816.96|21816.96|0
1627045080000|2021-07-23 12:58:00|21818.74|21818.74|21818.74|21818.74|21818.74|21818.74|21818.74|21818.74|0
1627045090000|2021-07-23 12:58:10|21821.39|21821.39|21818.74|21818.74|21821.39|21821.39|21818.74|21818.74|0
1627045100000|2021-07-23 12:58:20|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|21816.08|0
1627045140000|2021-07-23 12:59:00|21814.31|21814.31|21816.08|21816.08|21816.08|21816.08|21814.31|21814.31|0
1627045150000|2021-07-23 12:59:10|21814.78|21814.78|21816.08|21816.08|21816.08|21816.08|21814.78|21814.78|0
1627045160000|2021-07-23 12:59:20|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|21811.81|0
1627045170000|2021-07-23 12:59:30|21810.04|21810.04|21805.76|21805.76|21810.04|21810.04|21805.76|21805.76|0
1627045250000|2021-07-23 13:00:50|21806.52|21806.52|21806.52|21806.52|21806.52|21806.52|21806.52|21806.52|0
1627045260000|2021-07-23 13:01:00|21805.07|21805.07|21803.77|21803.77|21805.07|21805.07|21803.77|21803.77|0
1627045290000|2021-07-23 13:01:30|21802|21802|21802|21802|21802|21802|21802|21802|0
1627045300000|2021-07-23 13:01:40|21793.45|21793.45|21793.45|21793.45|21793.45|21793.45|21793.45|21793.45|0
1627045310000|2021-07-23 13:01:50|21789.18|21789.18|21789.18|21789.18|21789.18|21789.18|21789.18|21789.18|0
1627045320000|2021-07-23 13:02:00|21790.07|21790.07|21788.3|21788.3|21790.07|21790.07|21788.3|21788.3|0
1627045340000|2021-07-23 13:02:20|21784.02|21784.02|21784.02|21784.02|21784.02|21784.02|21784.02|21784.02|0
1627045350000|2021-07-23 13:02:30|21788.3|21788.3|21788.3|21788.3|21788.3|21788.3|21788.3|21788.3|0
1627045360000|2021-07-23 13:02:40|21784.4|21784.4|21784.4|21784.4|21784.4|21784.4|21784.4|21784.4|0
1627045380000|2021-07-23 13:03:00|21781.81|21781.81|21781.81|21781.81|21781.81|21781.81|21781.81|21781.81|0
1627045400000|2021-07-23 13:03:20|21777.53|21777.53|21777.53|21777.53|21777.53|21777.53|21777.53|21777.53|0
1627045410000|2021-07-23 13:03:30|21774.88|21774.88|21773.58|21773.58|21774.88|21774.88|21773.58|21773.58|0
1627045420000|2021-07-23 13:03:40|21769.31|21769.31|21768.01|21768.01|21769.31|21769.31|21768.01|21768.01|0
1627045480000|2021-07-23 13:04:40|21769.31|21769.31|21768.01|21768.01|21769.31|21769.31|21766.24|21766.24|0
1627045510000|2021-07-23 13:05:10|21772.28|21772.28|21772.28|21772.28|21772.28|21772.28|21772.28|21772.28|0
1627045520000|2021-07-23 13:05:20|21770.83|21770.83|21770.83|21770.83|21770.83|21770.83|21770.83|21770.83|0
1627045550000|2021-07-23 13:05:50|21769.37|21769.37|21769.37|21769.37|21769.37|21769.37|21769.37|21769.37|0
1627045590000|2021-07-23 13:06:30|21765.1|21765.1|21763.33|21763.33|21765.1|21765.1|21763.33|21763.33|0
1627045600000|2021-07-23 13:06:40|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|0
1627045610000|2021-07-23 13:06:50|21760.36|21760.36|21760.36|21760.36|21760.36|21760.36|21760.36|21760.36|0
1627045620000|2021-07-23 13:07:00|21761.24|21761.24|21757.7|21757.7|21761.24|21761.24|21757.7|21757.7|0
1627045630000|2021-07-23 13:07:10|21756.4|21756.4|21754.13|21754.13|21756.4|21756.4|21754.13|21754.13|0
1627045680000|2021-07-23 13:08:00|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|0
1627045690000|2021-07-23 13:08:10|21752.49|21752.49|21749.1|21749.1|21753.38|21753.38|21749.1|21749.1|0
1627045700000|2021-07-23 13:08:20|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|0
1627045710000|2021-07-23 13:08:30|21757.65|21757.65|21757.65|21757.65|21757.65|21757.65|21757.65|21757.65|0
1627045720000|2021-07-23 13:08:40|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|21753.38|0
1627045730000|2021-07-23 13:08:50|21754.26|21754.26|21755.15|21755.15|21755.15|21755.15|21754.26|21754.26|0
1627045740000|2021-07-23 13:09:00|21759.42|21759.42|21761.6|21761.6|21761.6|21761.6|21758.53|21758.53|0
1627045770000|2021-07-23 13:09:30|21764.2|21764.2|21764.2|21764.2|21764.2|21764.2|21764.2|21764.2|0
1627045810000|2021-07-23 13:10:10|21765.5|21765.5|21765.5|21765.5|21765.5|21765.5|21765.5|21765.5|0
1627045820000|2021-07-23 13:10:20|21766.79|21766.79|21771.07|21771.07|21771.07|21771.07|21766.79|21766.79|0
1627045840000|2021-07-23 13:10:40|21775.34|21775.34|21775.34|21775.34|21775.34|21775.34|21775.34|21775.34|0
1627045920000|2021-07-23 13:12:00|21783.88|21783.88|21785.18|21785.18|21785.18|21785.18|21783.88|21783.88|0
1627045930000|2021-07-23 13:12:10|21786.48|21786.48|21777.93|21777.93|21786.48|21786.48|21777.93|21777.93|0
1627045950000|2021-07-23 13:12:30|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|0
1627045960000|2021-07-23 13:12:40|21769.39|21769.39|21769.39|21769.39|21769.39|21769.39|21769.39|21769.39|0
1627045980000|2021-07-23 13:13:00|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|0
1627046000000|2021-07-23 13:13:20|21765.12|21765.12|21768.66|21768.66|21771.31|21771.31|21765.12|21765.12|0
1627046040000|2021-07-23 13:14:00|21777.2|21777.2|21781.48|21781.48|21781.48|21781.48|21777.2|21777.2|0
1627046140000|2021-07-23 13:15:40|21782.93|21782.93|21782.93|21782.93|21782.93|21782.93|21782.93|21782.93|0
1627046150000|2021-07-23 13:15:50|21778.66|21778.66|21778.66|21778.66|21778.66|21778.66|21774.38|21774.38|0
1627046170000|2021-07-23 13:16:10|21776.89|21776.89|21772.05|21772.05|21776.89|21776.89|21772.05|21772.05|0
1627046210000|2021-07-23 13:16:50|21769.45|21769.45|21769.45|21769.45|21769.45|21769.45|21769.45|21769.45|0
1627046240000|2021-07-23 13:17:20|21765.18|21765.18|21765.18|21765.18|21765.18|21765.18|21765.18|21765.18|0
1627046290000|2021-07-23 13:18:10|21768.09|21768.09|21768.09|21768.09|21768.09|21768.09|21768.09|21768.09|0
1627046330000|2021-07-23 13:18:50|21772.36|21772.36|21772.36|21772.36|21772.36|21772.36|21772.36|21772.36|0
1627046370000|2021-07-23 13:19:30|21768.09|21768.09|21763.82|21763.82|21768.09|21768.09|21763.82|21763.82|0
1627046400000|2021-07-23 13:20:00|21759.39|21759.39|21759.39|21759.39|21759.39|21759.39|21759.39|21759.39|0
1627046430000|2021-07-23 13:20:30|21763.66|21763.66|21763.66|21763.66|21763.66|21763.66|21763.66|21763.66|0
1627046440000|2021-07-23 13:20:40|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|0
1627046460000|2021-07-23 13:21:00|21763.57|21763.57|21767.84|21767.84|21767.84|21767.84|21763.57|21763.57|0
1627046480000|2021-07-23 13:21:20|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|0
1627046500000|2021-07-23 13:21:40|21760.6|21760.6|21766.64|21766.64|21766.64|21766.64|21760.6|21760.6|0
1627046510000|2021-07-23 13:21:50|21769.71|21769.71|21771.01|21771.01|21771.01|21771.01|21769.71|21769.71|0
1627046550000|2021-07-23 13:22:30|21775.28|21775.28|21775.28|21775.28|21775.28|21775.28|21775.28|21775.28|0
1627046580000|2021-07-23 13:23:00|21773.98|21773.98|21773.98|21773.98|21773.98|21773.98|21773.98|21773.98|0
1627046600000|2021-07-23 13:23:20|21769.71|21769.71|21769.71|21769.71|21769.71|21769.71|21769.71|21769.71|0
1627046660000|2021-07-23 13:24:20|21771.01|21771.01|21771.01|21771.01|21771.01|21771.01|21771.01|21771.01|0
1627046750000|2021-07-23 13:25:50|21772.78|21772.78|21772.78|21772.78|21772.78|21772.78|21772.78|21772.78|0
1627046760000|2021-07-23 13:26:00|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|21773.66|0
1627046790000|2021-07-23 13:26:30|21774.55|21774.55|21774.55|21774.55|21774.55|21774.55|21774.55|21774.55|0
1627046810000|2021-07-23 13:26:50|21770.27|21770.27|21770.27|21770.27|21770.27|21770.27|21770.27|21770.27|0
1627046820000|2021-07-23 13:27:00|21767.62|21767.62|21767.62|21767.62|21767.62|21767.62|21767.62|21767.62|0
1627046830000|2021-07-23 13:27:10|21765.02|21765.02|21765.02|21765.02|21765.02|21765.02|21765.02|21765.02|0
1627046870000|2021-07-23 13:27:50|21763.73|21763.73|21763.73|21763.73|21763.73|21763.73|21763.73|21763.73|0
1627046910000|2021-07-23 13:28:30|21762.43|21762.43|21762.43|21762.43|21762.43|21762.43|21762.43|21762.43|0
1627046920000|2021-07-23 13:28:40|21761.13|21761.13|21761.13|21761.13|21761.13|21761.13|21756.86|21756.86|0
1627046940000|2021-07-23 13:29:00|21762.01|21762.01|21762.01|21762.01|21762.01|21762.01|21762.01|21762.01|0
1627046950000|2021-07-23 13:29:10|21766.29|21766.29|21764.83|21764.83|21766.29|21766.29|21764.83|21764.83|0
1627046990000|2021-07-23 13:29:50|21766.13|21766.13|21763.54|21763.54|21766.13|21766.13|21763.54|21763.54|0
1627047000000|2021-07-23 13:30:00|21767.43|21767.43|21765.98|21765.98|21767.43|21767.43|21765.98|21765.98|0
1627047010000|2021-07-23 13:30:10|21761.7|21761.7|21757.43|21757.43|21761.7|21761.7|21757.43|21757.43|0
1627047020000|2021-07-23 13:30:20|21762.59|21762.59|21765.18|21765.18|21765.18|21765.18|21762.59|21762.59|0
1627047030000|2021-07-23 13:30:30|21766.48|21766.48|21762.57|21762.57|21766.48|21766.48|21762.57|21762.57|0
1627047040000|2021-07-23 13:30:40|21764.08|21764.08|21764.08|21764.08|21764.08|21764.08|21764.08|21764.08|0
1627047050000|2021-07-23 13:30:50|21761.49|21761.49|21761.49|21761.49|21761.49|21761.49|21761.49|21761.49|0
1627047060000|2021-07-23 13:31:00|21759.72|21759.72|21757.12|21757.12|21759.72|21759.72|21757.12|21757.12|0
1627047080000|2021-07-23 13:31:20|21755.35|21755.35|21754.46|21754.46|21755.35|21755.35|21754.46|21754.46|0
1627047100000|2021-07-23 13:31:40|21750.19|21750.19|21750.19|21750.19|21750.19|21750.19|21750.19|21750.19|0
1627047110000|2021-07-23 13:31:50|21751.65|21751.65|21751.65|21751.65|21751.65|21751.65|21751.65|21751.65|0
1627047120000|2021-07-23 13:32:00|21750.35|21750.35|21750.35|21750.35|21750.35|21750.35|21750.35|21750.35|0
1627047160000|2021-07-23 13:32:40|21746.08|21746.08|21744.69|21744.69|21746.96|21746.96|21744.69|21744.69|0
1627047170000|2021-07-23 13:32:50|21747.72|21747.72|21747.72|21747.72|21747.72|21747.72|21747.72|21747.72|0
1627047180000|2021-07-23 13:33:00|21743.45|21743.45|21745.22|21745.22|21745.22|21745.22|21743.45|21743.45|0
1627047190000|2021-07-23 13:33:10|21741.68|21741.68|21741.68|21741.68|21741.68|21741.68|21741.68|21741.68|0
1627047210000|2021-07-23 13:33:30|21737.4|21737.4|21741.68|21741.68|21741.68|21741.68|21737.4|21737.4|0
1627047220000|2021-07-23 13:33:40|21740.38|21740.38|21740.38|21740.38|21740.38|21740.38|21740.38|21740.38|0
1627047240000|2021-07-23 13:34:00|21739.08|21739.08|21740.38|21740.38|21740.38|21740.38|21739.08|21739.08|0
1627047280000|2021-07-23 13:34:40|21736.11|21736.11|21736.11|21736.11|21736.11|21736.11|21736.11|21736.11|0
1627047290000|2021-07-23 13:34:50|21727.56|21727.56|21723.29|21723.29|21727.56|21727.56|21723.29|21723.29|0
1627047300000|2021-07-23 13:35:00|21719.02|21719.02|21719.02|21719.02|21719.02|21719.02|21719.02|21719.02|0
1627047350000|2021-07-23 13:35:50|21715.12|21715.12|21703.98|21703.98|21715.12|21715.12|21703.98|21703.98|0
1627047360000|2021-07-23 13:36:00|21701.71|21701.71|21711.55|21711.55|21711.55|21711.55|21701.71|21701.71|0
1627047370000|2021-07-23 13:36:10|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|0
1627047380000|2021-07-23 13:36:20|21694.46|21694.46|21683.4|21683.4|21694.46|21694.46|21683.4|21683.4|0
1627047390000|2021-07-23 13:36:30|21687.67|21687.67|21687.67|21687.67|21687.67|21687.67|21687.67|21687.67|0
1627047400000|2021-07-23 13:36:40|21683.78|21683.78|21683.78|21683.78|21683.78|21683.78|21683.78|21683.78|0
1627047410000|2021-07-23 13:36:50|21679.51|21679.51|21679.51|21679.51|21679.51|21679.51|21679.51|21679.51|0
1627047430000|2021-07-23 13:37:10|21680.8|21680.8|21678.21|21678.21|21680.8|21680.8|21678.21|21678.21|0
1627047440000|2021-07-23 13:37:20|21673.94|21673.94|21672.64|21672.64|21673.94|21673.94|21672.64|21672.64|0
1627047460000|2021-07-23 13:37:40|21674.41|21674.41|21674.41|21674.41|21674.41|21674.41|21674.41|21674.41|0
1627047470000|2021-07-23 13:37:50|21672.9|21672.9|21668.57|21668.57|21672.9|21672.9|21668.57|21668.57|0
1627047480000|2021-07-23 13:38:00|21666.8|21666.8|21668.1|21668.1|21668.1|21668.1|21666.8|21666.8|0
1627047490000|2021-07-23 13:38:10|21669.4|21669.4|21673.94|21673.94|21673.94|21673.94|21669.4|21669.4|0
1627047500000|2021-07-23 13:38:20|21678.21|21678.21|21673.94|21673.94|21678.21|21678.21|21673.94|21673.94|0
1627047510000|2021-07-23 13:38:30|21674.82|21674.82|21674.82|21674.82|21674.82|21674.82|21674.82|21674.82|0
1627047520000|2021-07-23 13:38:40|21670.4|21670.4|21664.83|21664.83|21670.4|21670.4|21657.9|21657.9|0
1627047530000|2021-07-23 13:38:50|21673.37|21673.37|21670.3|21670.3|21673.37|21673.37|21670.3|21670.3|0
1627047540000|2021-07-23 13:39:00|21666.97|21666.97|21641.41|21641.41|21666.97|21666.97|21641.41|21641.41|0
1627047550000|2021-07-23 13:39:10|21639.33|21639.33|21638.66|21638.66|21641.77|21641.77|21638.66|21638.66|0
1627047560000|2021-07-23 13:39:20|21637.2|21637.2|21620.11|21620.11|21637.2|21637.2|21620.11|21620.11|0
1627047570000|2021-07-23 13:39:30|21622.19|21622.19|21632.29|21632.29|21632.29|21632.29|21622.19|21622.19|0
1627047580000|2021-07-23 13:39:40|21634.89|21634.89|21638|21638|21638|21638|21634.89|21634.89|0
1627047590000|2021-07-23 13:39:50|21633.73|21633.73|21632.22|21632.22|21633.73|21633.73|21632.22|21632.22|0
1627047610000|2021-07-23 13:40:10|21627.03|21627.03|21627.03|21627.03|21627.03|21627.03|21627.03|21627.03|0
1627047630000|2021-07-23 13:40:30|21629.62|21629.62|21629.62|21629.62|21629.62|21629.62|21629.62|21629.62|0
1627047640000|2021-07-23 13:40:40|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|0
1627047660000|2021-07-23 13:41:00|21621.08|21621.08|21618.42|21618.42|21621.08|21621.08|21618.42|21618.42|0
1627047680000|2021-07-23 13:41:20|21621.02|21621.02|21619.5|21619.5|21621.02|21621.02|21619.5|21619.5|0
1627047690000|2021-07-23 13:41:30|21620.96|21620.96|21626.68|21626.68|21626.68|21626.68|21620.96|21620.96|0
1627047700000|2021-07-23 13:41:40|21624.91|21624.91|21624.91|21624.91|21624.91|21624.91|21624.91|21624.91|0
1627047720000|2021-07-23 13:42:00|21627.18|21627.18|21627.18|21627.18|21627.18|21627.18|21627.18|21627.18|0
1627047730000|2021-07-23 13:42:10|21629.78|21629.78|21635.82|21635.82|21635.82|21635.82|21629.78|21629.78|0
1627047740000|2021-07-23 13:42:20|21636.71|21636.71|21636.71|21636.71|21636.71|21636.71|21632.43|21632.43|0
1627047800000|2021-07-23 13:43:20|21632.43|21632.43|21632.43|21632.43|21632.43|21632.43|21632.43|21632.43|0
1627047820000|2021-07-23 13:43:40|21636.71|21636.71|21637.59|21637.59|21637.59|21637.59|21636.71|21636.71|0
1627047830000|2021-07-23 13:43:50|21641.86|21641.86|21639.27|21639.27|21641.86|21641.86|21639.27|21639.27|0
1627047840000|2021-07-23 13:44:00|21640.15|21640.15|21630.57|21630.57|21640.15|21640.15|21630.57|21630.57|0
1627047870000|2021-07-23 13:44:30|21635|21635|21635|21635|21635|21635|21635|21635|0
1627047880000|2021-07-23 13:44:40|21633.23|21633.23|21634.11|21634.11|21634.11|21634.11|21633.23|21633.23|0
1627047890000|2021-07-23 13:44:50|21638.38|21638.38|21643.41|21643.41|21643.41|21643.41|21638.38|21638.38|0
1627047900000|2021-07-23 13:45:00|21634.87|21634.87|21634.87|21634.87|21634.87|21634.87|21634.87|21634.87|0
1627047930000|2021-07-23 13:45:30|21635.75|21635.75|21636.67|21636.67|21640.94|21640.94|21635.75|21635.75|0
1627047940000|2021-07-23 13:45:40|21635.92|21635.92|21631.27|21631.27|21635.92|21635.92|21631.27|21631.27|0
1627047950000|2021-07-23 13:45:50|21639.81|21639.81|21632.47|21632.47|21639.81|21639.81|21632.47|21632.47|0
1627047970000|2021-07-23 13:46:10|21623.92|21623.92|21619.65|21619.65|21623.92|21623.92|21619.65|21619.65|0
1627047980000|2021-07-23 13:46:20|21617|21617|21617|21617|21617|21617|21617|21617|0
1627047990000|2021-07-23 13:46:30|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|0
1627048000000|2021-07-23 13:46:40|21623.46|21623.46|21622.95|21622.95|21623.46|21623.46|21622.95|21622.95|0
1627048020000|2021-07-23 13:47:00|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|0
1627048050000|2021-07-23 13:47:30|21615.76|21615.76|21615.76|21615.76|21615.76|21615.76|21615.76|21615.76|0
1627048070000|2021-07-23 13:47:50|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|21620.04|0
1627048080000|2021-07-23 13:48:00|21620.92|21620.92|21627|21627|21627|21627|21620.92|21620.92|0
1627048120000|2021-07-23 13:48:40|21631.27|21631.27|21631.27|21631.27|21631.27|21631.27|21631.27|21631.27|0
1627048140000|2021-07-23 13:49:00|21634.3|21634.3|21634.3|21634.3|21634.3|21634.3|21634.3|21634.3|0
1627048150000|2021-07-23 13:49:10|21633.54|21633.54|21633.54|21633.54|21633.54|21633.54|21633.54|21633.54|0
1627048180000|2021-07-23 13:49:40|21632.24|21632.24|21627.97|21627.97|21632.24|21632.24|21627.97|21627.97|0
1627048190000|2021-07-23 13:49:50|21623.7|21623.7|21623.7|21623.7|21623.7|21623.7|21623.7|21623.7|0
1627048200000|2021-07-23 13:50:00|21619.43|21619.43|21615|21615|21619.43|21619.43|21615|21615|0
1627048210000|2021-07-23 13:50:10|21610.73|21610.73|21608.52|21608.52|21610.73|21610.73|21608.52|21608.52|0
1627048220000|2021-07-23 13:50:20|21604.62|21604.62|21600.35|21600.35|21604.62|21604.62|21600.35|21600.35|0
1627048230000|2021-07-23 13:50:30|21596.08|21596.08|21596.08|21596.08|21596.08|21596.08|21596.08|21596.08|0
1627048240000|2021-07-23 13:50:40|21591.65|21591.65|21590.77|21590.77|21591.65|21591.65|21590.77|21590.77|0
1627048250000|2021-07-23 13:50:50|21593.42|21593.42|21591.65|21591.65|21594.31|21594.31|21591.65|21591.65|0
1627048260000|2021-07-23 13:51:00|21590.2|21590.2|21589.31|21589.31|21590.2|21590.2|21589.31|21589.31|0
1627048290000|2021-07-23 13:51:30|21588.43|21588.43|21586.66|21586.66|21588.43|21588.43|21582.39|21582.39|0
1627048300000|2021-07-23 13:51:40|21590.93|21590.93|21590.93|21590.93|21590.93|21590.93|21590.93|21590.93|0
1627048310000|2021-07-23 13:51:50|21589.37|21589.37|21590.26|21590.26|21590.26|21590.26|21589.37|21589.37|0
1627048320000|2021-07-23 13:52:00|21589.74|21589.74|21595.05|21595.05|21595.05|21595.05|21589.74|21589.74|0
1627048330000|2021-07-23 13:52:10|21590.78|21590.78|21590.78|21590.78|21590.78|21590.78|21590.78|21590.78|0
1627048340000|2021-07-23 13:52:20|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|0
1627048350000|2021-07-23 13:52:30|21596.67|21596.67|21596.67|21596.67|21596.67|21596.67|21596.67|21596.67|0
1627048370000|2021-07-23 13:52:50|21593.13|21593.13|21594.16|21594.16|21595.93|21595.93|21591.35|21591.35|0
1627048380000|2021-07-23 13:53:00|21595.93|21595.93|21595.93|21595.93|21595.93|21595.93|21595.93|21595.93|0
1627048390000|2021-07-23 13:53:10|21596.97|21596.97|21601.24|21601.24|21601.24|21601.24|21596.97|21596.97|0
1627048400000|2021-07-23 13:53:20|21609.79|21609.79|21610.83|21610.83|21610.83|21610.83|21609.79|21609.79|0
1627048410000|2021-07-23 13:53:30|21611.35|21611.35|21611.35|21611.35|21611.35|21611.35|21611.35|21611.35|0
1627048420000|2021-07-23 13:53:40|21607.81|21607.81|21607.81|21607.81|21607.81|21607.81|21607.81|21607.81|0
1627048430000|2021-07-23 13:53:50|21612.08|21612.08|21612.08|21612.08|21612.08|21612.08|21612.08|21612.08|0
1627048440000|2021-07-23 13:54:00|21612.96|21612.96|21613.85|21613.85|21613.85|21613.85|21612.96|21612.96|0
1627048450000|2021-07-23 13:54:10|21609.58|21609.58|21609.58|21609.58|21609.58|21609.58|21609.58|21609.58|0
1627048470000|2021-07-23 13:54:30|21605.3|21605.3|21601.03|21601.03|21605.3|21605.3|21601.03|21601.03|0
1627048490000|2021-07-23 13:54:50|21602.07|21602.07|21619.16|21619.16|21619.16|21619.16|21602.07|21602.07|0
1627048500000|2021-07-23 13:55:00|21619.92|21619.92|21617.01|21617.01|21619.92|21619.92|21617.01|21617.01|0
1627048510000|2021-07-23 13:55:10|21618.31|21618.31|21618.31|21618.31|21618.31|21618.31|21618.31|21618.31|0
1627048520000|2021-07-23 13:55:20|21619.06|21619.06|21619.06|21619.06|21619.06|21619.06|21619.06|21619.06|0
1627048530000|2021-07-23 13:55:30|21620.83|21620.83|21630.26|21630.26|21630.26|21630.26|21620.83|21620.83|0
1627048540000|2021-07-23 13:55:40|21631.15|21631.15|21632.45|21632.45|21632.45|21632.45|21631.15|21631.15|0
1627048560000|2021-07-23 13:56:00|21633.74|21633.74|21633.74|21633.74|21633.74|21633.74|21633.74|21633.74|0
1627048580000|2021-07-23 13:56:20|21634.63|21634.63|21630.36|21630.36|21634.63|21634.63|21630.36|21630.36|0
1627048590000|2021-07-23 13:56:30|21628.59|21628.59|21627.7|21627.7|21628.59|21628.59|21627.7|21627.7|0
1627048600000|2021-07-23 13:56:40|21632.06|21632.06|21623.52|21623.52|21632.06|21632.06|21623.52|21623.52|0
1627048610000|2021-07-23 13:56:50|21619.25|21619.25|21619.25|21619.25|21619.25|21619.25|21619.25|21619.25|0
1627048620000|2021-07-23 13:57:00|21617.95|21617.95|21616.65|21616.65|21617.95|21617.95|21616.65|21616.65|0
1627048630000|2021-07-23 13:57:10|21623.73|21623.73|21623.73|21623.73|21623.73|21623.73|21623.73|21623.73|0
1627048640000|2021-07-23 13:57:20|21640.82|21640.82|21636.55|21636.55|21640.82|21640.82|21636.55|21636.55|0
1627048670000|2021-07-23 13:57:50|21632.28|21632.28|21629.62|21629.62|21632.28|21632.28|21629.62|21629.62|0
1627048680000|2021-07-23 13:58:00|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|21625.35|0
1627048690000|2021-07-23 13:58:10|21616.81|21616.81|21608.26|21608.26|21616.81|21616.81|21608.26|21608.26|0
1627048700000|2021-07-23 13:58:20|21606.96|21606.96|21606.96|21606.96|21606.96|21606.96|21606.96|21606.96|0
1627048710000|2021-07-23 13:58:30|21611.23|21611.23|21611.23|21611.23|21611.23|21611.23|21611.23|21611.23|0
1627048730000|2021-07-23 13:58:50|21605.92|21605.92|21614.09|21614.09|21614.09|21614.09|21605.92|21605.92|0
1627048740000|2021-07-23 13:59:00|21618.52|21618.52|21618.52|21618.52|21622.79|21622.79|21618.52|21618.52|0
1627048760000|2021-07-23 13:59:20|21622.79|21622.79|21622.79|21622.79|21622.79|21622.79|21622.79|21622.79|0
1627048770000|2021-07-23 13:59:30|21619.25|21619.25|21617.79|21617.79|21619.25|21619.25|21617.79|21617.79|0
1627048790000|2021-07-23 13:59:50|21615.2|21615.2|21615.2|21615.2|21615.2|21615.2|21615.2|21615.2|0
1627048800000|2021-07-23 14:00:00|21616.08|21616.08|21624.63|21624.63|21624.63|21624.63|21616.08|21616.08|0
1627048810000|2021-07-23 14:00:10|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|0
1627048820000|2021-07-23 14:00:20|21629.31|21629.31|21630.06|21630.06|21630.06|21630.06|21629.31|21629.31|0
1627048830000|2021-07-23 14:00:30|21625.79|21625.79|21624.17|21624.17|21625.79|21625.79|21621.52|21621.52|0
1627048840000|2021-07-23 14:00:40|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|0
1627048850000|2021-07-23 14:00:50|21624.17|21624.17|21624.17|21624.17|21624.17|21624.17|21624.17|21624.17|0
1627048880000|2021-07-23 14:01:20|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|21619.9|0
1627048900000|2021-07-23 14:01:40|21618.13|21618.13|21613.77|21613.77|21618.13|21618.13|21613.77|21613.77|0
1627048920000|2021-07-23 14:02:00|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|0
1627048930000|2021-07-23 14:02:10|21611.27|21611.27|21611.27|21611.27|21611.27|21611.27|21611.27|21611.27|0
1627048960000|2021-07-23 14:02:40|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|21615.54|0
1627048970000|2021-07-23 14:02:50|21614.24|21614.24|21611.59|21611.59|21614.24|21614.24|21611.59|21611.59|0
1627048980000|2021-07-23 14:03:00|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|0
1627048990000|2021-07-23 14:03:10|21606.43|21606.43|21606.43|21606.43|21606.43|21606.43|21606.43|21606.43|0
1627049000000|2021-07-23 14:03:20|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|21610.7|0
1627049010000|2021-07-23 14:03:30|21612|21612|21612|21612|21612|21612|21612|21612|0
1627049020000|2021-07-23 14:03:40|21616.27|21616.27|21616.27|21616.27|21616.27|21616.27|21616.27|21616.27|0
1627049040000|2021-07-23 14:04:00|21618.04|21618.04|21620.22|21620.22|21621.11|21621.11|21618.04|21618.04|0
1627049050000|2021-07-23 14:04:10|21624.5|21624.5|21631.61|21631.61|21631.61|21631.61|21624.5|21624.5|0
1627049110000|2021-07-23 14:05:10|21635.88|21635.88|21631.61|21631.61|21635.88|21635.88|21627.34|21627.34|0
1627049120000|2021-07-23 14:05:20|21630.85|21630.85|21623.67|21623.67|21630.85|21630.85|21623.67|21623.67|0
1627049130000|2021-07-23 14:05:30|21619.4|21619.4|21615.13|21615.13|21619.4|21619.4|21615.13|21615.13|0
1627049140000|2021-07-23 14:05:40|21616.43|21616.43|21620.7|21620.7|21620.7|21620.7|21616.43|21616.43|0
1627049150000|2021-07-23 14:05:50|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|0
1627049160000|2021-07-23 14:06:00|21611.59|21611.59|21614.97|21614.97|21614.97|21614.97|21609.82|21609.82|0
1627049210000|2021-07-23 14:06:50|21615.86|21615.86|21617.63|21617.63|21617.63|21617.63|21615.86|21615.86|0
1627049220000|2021-07-23 14:07:00|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|0
1627049230000|2021-07-23 14:07:10|21622.66|21622.66|21625.26|21625.26|21625.26|21625.26|21622.66|21622.66|0
1627049260000|2021-07-23 14:07:40|21627.03|21627.03|21627.91|21627.91|21627.91|21627.91|21627.03|21627.03|0
1627049280000|2021-07-23 14:08:00|21625.26|21625.26|21620.98|21620.98|21625.26|21625.26|21620.98|21620.98|0
1627049290000|2021-07-23 14:08:10|21616.71|21616.71|21616.71|21616.71|21616.71|21616.71|21616.71|21616.71|0
1627049300000|2021-07-23 14:08:20|21618.01|21618.01|21618.01|21618.01|21618.01|21618.01|21618.01|21618.01|0
1627049380000|2021-07-23 14:09:40|21620.6|21620.6|21620.6|21620.6|21620.6|21620.6|21620.6|21620.6|0
1627049390000|2021-07-23 14:09:50|21623.2|21623.2|21624.5|21624.5|21624.5|21624.5|21623.2|21623.2|0
1627049410000|2021-07-23 14:10:10|21623.2|21623.2|21618.93|21618.93|21623.2|21623.2|21618.93|21618.93|0
1627049420000|2021-07-23 14:10:20|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|0
1627049440000|2021-07-23 14:10:40|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|0
1627049450000|2021-07-23 14:10:50|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|21617.63|0
1627049460000|2021-07-23 14:11:00|21626.17|21626.17|21626.17|21626.17|21626.17|21626.17|21626.17|21626.17|0
1627049470000|2021-07-23 14:11:10|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|0
1627049490000|2021-07-23 14:11:30|21621.02|21621.02|21621.02|21621.02|21621.02|21621.02|21621.02|21621.02|0
1627049500000|2021-07-23 14:11:40|21619.72|21619.72|21615.83|21615.83|21619.72|21619.72|21615.83|21615.83|0
1627049520000|2021-07-23 14:12:00|21620.1|21620.1|21620.85|21620.85|21621.61|21621.61|21620.1|21620.1|0
1627049530000|2021-07-23 14:12:10|21618.2|21618.2|21609.65|21609.65|21618.2|21618.2|21609.65|21609.65|0
1627049540000|2021-07-23 14:12:20|21608.9|21608.9|21608.9|21608.9|21608.9|21608.9|21608.9|21608.9|0
1627049550000|2021-07-23 14:12:30|21604.62|21604.62|21603.87|21603.87|21604.62|21604.62|21603.87|21603.87|0
1627049600000|2021-07-23 14:13:20|21605.64|21605.64|21605.64|21605.64|21605.64|21605.64|21605.64|21605.64|0
1627049610000|2021-07-23 14:13:30|21602.98|21602.98|21602.98|21602.98|21602.98|21602.98|21602.98|21602.98|0
1627049630000|2021-07-23 14:13:50|21601.68|21601.68|21604.34|21604.34|21604.34|21604.34|21601.68|21601.68|0
1627049640000|2021-07-23 14:14:00|21609.91|21609.91|21609.91|21609.91|21609.91|21609.91|21609.91|21609.91|0
1627049660000|2021-07-23 14:14:20|21607|21607|21607|21607|21607|21607|21607|21607|0
1627049710000|2021-07-23 14:15:10|21609.66|21609.66|21612.31|21612.31|21612.31|21612.31|21609.66|21609.66|0
1627049730000|2021-07-23 14:15:30|21611.02|21611.02|21602.64|21602.64|21611.02|21611.02|21602.64|21602.64|0
1627049740000|2021-07-23 14:15:40|21598.36|21598.36|21598.36|21598.36|21598.36|21598.36|21598.36|21598.36|0
1627049770000|2021-07-23 14:16:10|21599.82|21599.82|21599.82|21599.82|21599.82|21599.82|21599.82|21599.82|0
1627049780000|2021-07-23 14:16:20|21595.55|21595.55|21595.55|21595.55|21595.55|21595.55|21595.55|21595.55|0
1627049800000|2021-07-23 14:16:40|21597.32|21597.32|21598.61|21598.61|21598.61|21598.61|21597.32|21597.32|0
1627049810000|2021-07-23 14:16:50|21602.89|21602.89|21602.89|21602.89|21607.16|21607.16|21602.89|21602.89|0
1627049820000|2021-07-23 14:17:00|21603.77|21603.77|21603.77|21603.77|21603.77|21603.77|21603.77|21603.77|0
1627049850000|2021-07-23 14:17:30|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|0
1627049860000|2021-07-23 14:17:40|21612.15|21612.15|21616.43|21616.43|21616.43|21616.43|21612.15|21612.15|0
1627049880000|2021-07-23 14:18:00|21620.7|21620.7|21620.7|21620.7|21620.7|21620.7|21620.7|21620.7|0
1627049890000|2021-07-23 14:18:10|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|21616.43|0
1627049900000|2021-07-23 14:18:20|21612|21612|21612|21612|21612|21612|21612|21612|0
1627049930000|2021-07-23 14:18:50|21614.27|21614.27|21614.27|21614.27|21614.27|21614.27|21614.27|21614.27|0
1627049950000|2021-07-23 14:19:10|21615.03|21615.03|21615.78|21615.78|21615.78|21615.78|21615.03|21615.03|0
1627049980000|2021-07-23 14:19:40|21612.24|21612.24|21603.7|21603.7|21612.24|21612.24|21603.7|21603.7|0
1627049990000|2021-07-23 14:19:50|21602.81|21602.81|21598.39|21598.39|21602.81|21602.81|21598.39|21598.39|0
1627050000000|2021-07-23 14:20:00|21596.62|21596.62|21596.62|21596.62|21596.62|21596.62|21596.62|21596.62|0
1627050020000|2021-07-23 14:20:20|21598.89|21598.89|21600.18|21600.18|21600.18|21600.18|21598.89|21598.89|0
1627050030000|2021-07-23 14:20:30|21601.07|21601.07|21601.07|21601.07|21601.07|21601.07|21601.07|21601.07|0
1627050040000|2021-07-23 14:20:40|21604.14|21604.14|21604.14|21604.14|21604.14|21604.14|21604.14|21604.14|0
1627050050000|2021-07-23 14:20:50|21608.41|21608.41|21608.41|21608.41|21608.41|21608.41|21608.41|21608.41|0
1627050060000|2021-07-23 14:21:00|21607.53|21607.53|21607.53|21607.53|21607.53|21607.53|21607.53|21607.53|0
1627050070000|2021-07-23 14:21:10|21606.23|21606.23|21606.23|21606.23|21606.23|21606.23|21606.23|21606.23|0
1627050090000|2021-07-23 14:21:30|21607.74|21607.74|21607.74|21607.74|21607.74|21607.74|21607.74|21607.74|0
1627050100000|2021-07-23 14:21:40|21608.63|21608.63|21610.81|21610.81|21610.81|21610.81|21608.63|21608.63|0
1627050110000|2021-07-23 14:21:50|21612.58|21612.58|21612.58|21612.58|21612.58|21612.58|21612.58|21612.58|0
1627050120000|2021-07-23 14:22:00|21616.85|21616.85|21616.85|21616.85|21616.85|21616.85|21616.85|21616.85|0
1627050130000|2021-07-23 14:22:10|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|0
1627050140000|2021-07-23 14:22:20|21621.69|21621.69|21621.69|21621.69|21621.69|21621.69|21621.69|21621.69|0
1627050180000|2021-07-23 14:23:00|21617.42|21617.42|21617.42|21617.42|21617.42|21617.42|21617.42|21617.42|0
1627050190000|2021-07-23 14:23:10|21615.65|21615.65|21613.88|21613.88|21615.65|21615.65|21613.88|21613.88|0
1627050200000|2021-07-23 14:23:20|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|21618.15|0
1627050210000|2021-07-23 14:23:30|21613.88|21613.88|21613.88|21613.88|21613.88|21613.88|21613.88|21613.88|0
1627050240000|2021-07-23 14:24:00|21622.42|21622.42|21622.42|21622.42|21622.42|21622.42|21622.42|21622.42|0
1627050260000|2021-07-23 14:24:20|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|0
1627050280000|2021-07-23 14:24:40|21628.47|21628.47|21628.47|21628.47|21628.47|21628.47|21628.47|21628.47|0
1627050300000|2021-07-23 14:25:00|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|21624.19|0
1627050310000|2021-07-23 14:25:10|21622.74|21622.74|21622.2|21622.2|21624.25|21624.25|21622.2|21622.2|0
1627050320000|2021-07-23 14:25:20|21626.47|21626.47|21626.47|21626.47|21626.47|21626.47|21626.47|21626.47|0
1627050350000|2021-07-23 14:25:50|21629.07|21629.07|21629.07|21629.07|21629.07|21629.07|21629.07|21629.07|0
1627050410000|2021-07-23 14:26:50|21633.34|21633.34|21633.34|21633.34|21633.34|21633.34|21633.34|21633.34|0
1627050440000|2021-07-23 14:27:20|21635.61|21635.61|21635.61|21635.61|21635.61|21635.61|21635.61|21635.61|0
1627050470000|2021-07-23 14:27:50|21636.91|21636.91|21636.91|21636.91|21636.91|21636.91|21636.91|21636.91|0
1627050480000|2021-07-23 14:28:00|21641.18|21641.18|21641.18|21641.18|21641.18|21641.18|21641.18|21641.18|0
1627050490000|2021-07-23 14:28:10|21644.72|21644.72|21642.06|21642.06|21644.72|21644.72|21642.06|21642.06|0
1627050500000|2021-07-23 14:28:20|21643.36|21643.36|21644.66|21644.66|21644.66|21644.66|21643.36|21643.36|0
1627050510000|2021-07-23 14:28:30|21645.55|21645.55|21646.43|21646.43|21646.43|21646.43|21645.55|21645.55|0
1627050520000|2021-07-23 14:28:40|21637.89|21637.89|21637.89|21637.89|21637.89|21637.89|21637.89|21637.89|0
1627050530000|2021-07-23 14:28:50|21636.59|21636.59|21639.5|21639.5|21639.5|21639.5|21636.59|21636.59|0
1627050540000|2021-07-23 14:29:00|21641.27|21641.27|21637.73|21637.73|21641.27|21641.27|21637.73|21637.73|0
1627050550000|2021-07-23 14:29:10|21636.43|21636.43|21634.59|21634.59|21636.43|21636.43|21634.59|21634.59|0
1627050560000|2021-07-23 14:29:20|21638.86|21638.86|21634.59|21634.59|21638.86|21638.86|21634.59|21634.59|0
1627050580000|2021-07-23 14:29:40|21630.32|21630.32|21630.32|21630.32|21630.32|21630.32|21630.32|21630.32|0
1627050590000|2021-07-23 14:29:50|21634.59|21634.59|21633.7|21633.7|21634.59|21634.59|21633.7|21633.7|0
1627050600000|2021-07-23 14:30:00|21635|21635|21634.24|21634.24|21636.52|21636.52|21634.24|21634.24|0
1627050640000|2021-07-23 14:30:40|21632.47|21632.47|21623.93|21623.93|21632.47|21632.47|21623.93|21623.93|0
1627050670000|2021-07-23 14:31:10|21632.47|21632.47|21630.26|21630.26|21632.47|21632.47|21630.26|21630.26|0
1627050700000|2021-07-23 14:31:40|21628.75|21628.75|21628.75|21628.75|21628.75|21628.75|21628.75|21628.75|0
1627050710000|2021-07-23 14:31:50|21633.02|21633.02|21628.75|21628.75|21633.02|21633.02|21628.75|21628.75|0
1627050730000|2021-07-23 14:32:10|21633.02|21633.02|21633.02|21633.02|21633.02|21633.02|21633.02|21633.02|0
1627050790000|2021-07-23 14:33:10|21628.75|21628.75|21629.63|21629.63|21629.63|21629.63|21628.75|21628.75|0
1627050830000|2021-07-23 14:33:50|21628.12|21628.12|21628.12|21628.12|21628.12|21628.12|21628.12|21628.12|0
1627050840000|2021-07-23 14:34:00|21632.39|21632.39|21632.39|21632.39|21632.39|21632.39|21632.39|21632.39|0
1627050880000|2021-07-23 14:34:40|21628.12|21628.12|21632.39|21632.39|21632.39|21632.39|21628.12|21628.12|0
1627050890000|2021-07-23 14:34:50|21634.16|21634.16|21634.16|21634.16|21634.16|21634.16|21634.16|21634.16|0
1627050910000|2021-07-23 14:35:10|21635.62|21635.62|21635.62|21635.62|21635.62|21635.62|21635.62|21635.62|0
1627050930000|2021-07-23 14:35:30|21636.92|21636.92|21637.8|21637.8|21637.8|21637.8|21636.92|21636.92|0
1627050950000|2021-07-23 14:35:50|21639.98|21639.98|21641.5|21641.5|21641.5|21641.5|21639.98|21639.98|0
1627050970000|2021-07-23 14:36:10|21637.23|21637.23|21643.27|21643.27|21643.27|21643.27|21637.23|21637.23|0
1627050990000|2021-07-23 14:36:30|21641.97|21641.97|21643.27|21643.27|21643.27|21643.27|21641.97|21641.97|0
1627051010000|2021-07-23 14:36:50|21639|21639|21645.29|21645.29|21645.29|21645.29|21639|21639|0
1627051020000|2021-07-23 14:37:00|21642.69|21642.69|21642.69|21642.69|21642.69|21642.69|21642.69|21642.69|0
1627051030000|2021-07-23 14:37:10|21641.4|21641.4|21638.74|21638.74|21641.4|21641.4|21638.74|21638.74|0
1627051040000|2021-07-23 14:37:20|21637.44|21637.44|21637.44|21637.44|21637.44|21637.44|21637.44|21637.44|0
1627051050000|2021-07-23 14:37:30|21633.17|21633.17|21633.17|21633.17|21633.17|21633.17|21633.17|21633.17|0
1627051080000|2021-07-23 14:38:00|21634.47|21634.47|21634.47|21634.47|21634.47|21634.47|21634.47|21634.47|0
1627051090000|2021-07-23 14:38:10|21638.74|21638.74|21638.74|21638.74|21638.74|21638.74|21638.74|21638.74|0
1627051110000|2021-07-23 14:38:30|21636.97|21636.97|21636.97|21636.97|21636.97|21636.97|21636.97|21636.97|0
1627051130000|2021-07-23 14:38:50|21639.62|21639.62|21639.62|21639.62|21639.62|21639.62|21639.62|21639.62|0
1627051150000|2021-07-23 14:39:10|21640.51|21640.51|21640.51|21640.51|21640.51|21640.51|21640.51|21640.51|0
1627051160000|2021-07-23 14:39:20|21641.96|21641.96|21642.85|21642.85|21642.85|21642.85|21641.96|21641.96|0
1627051190000|2021-07-23 14:39:50|21641.96|21641.96|21641.96|21641.96|21641.96|21641.96|21641.96|21641.96|0
1627051200000|2021-07-23 14:40:00|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|0
1627051240000|2021-07-23 14:40:40|21647.53|21647.53|21641.96|21641.96|21647.53|21647.53|21641.96|21641.96|0
1627051250000|2021-07-23 14:40:50|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|21646.24|0
1627051270000|2021-07-23 14:41:10|21647.53|21647.53|21647.53|21647.53|21647.53|21647.53|21647.53|21647.53|0
1627051280000|2021-07-23 14:41:20|21648.42|21648.42|21649.3|21649.3|21649.3|21649.3|21648.42|21648.42|0
1627051330000|2021-07-23 14:42:10|21648.42|21648.42|21642.38|21642.38|21648.42|21648.42|21642.38|21642.38|0
1627051340000|2021-07-23 14:42:20|21641.08|21641.08|21639.78|21639.78|21641.08|21641.08|21639.78|21639.78|0
1627051400000|2021-07-23 14:43:20|21635.51|21635.51|21635.51|21635.51|21635.51|21635.51|21635.51|21635.51|0
1627051410000|2021-07-23 14:43:30|21634.05|21634.05|21629.78|21629.78|21634.05|21634.05|21629.78|21629.78|0
1627051450000|2021-07-23 14:44:10|21628.48|21628.48|21627.19|21627.19|21628.48|21628.48|21627.19|21627.19|0
1627051480000|2021-07-23 14:44:40|21631.46|21631.46|21628.39|21628.39|21631.46|21631.46|21628.39|21628.39|0
1627051510000|2021-07-23 14:45:10|21627.5|21627.5|21627.5|21627.5|21627.5|21627.5|21627.5|21627.5|0
1627051530000|2021-07-23 14:45:30|21626.21|21626.21|21626.21|21626.21|21626.21|21626.21|21626.21|21626.21|0
1627051540000|2021-07-23 14:45:40|21625.32|21625.32|21625.32|21625.32|21625.32|21625.32|21625.32|21625.32|0
1627051580000|2021-07-23 14:46:20|21621.05|21621.05|21625.32|21625.32|21625.32|21625.32|21621.05|21621.05|0
1627051590000|2021-07-23 14:46:30|21622.73|21622.73|21622.73|21622.73|21622.73|21622.73|21622.73|21622.73|0
1627051600000|2021-07-23 14:46:40|21623.61|21623.61|21620.64|21620.64|21624.91|21624.91|21620.64|21620.64|0
1627051620000|2021-07-23 14:47:00|21623.23|21623.23|21621.93|21621.93|21623.23|21623.23|21621.93|21621.93|0
1627051650000|2021-07-23 14:47:30|21630.48|21630.48|21630.48|21630.48|21630.48|21630.48|21630.48|21630.48|0
1627051660000|2021-07-23 14:47:40|21627.88|21627.88|21623.61|21623.61|21627.88|21627.88|21623.61|21623.61|0
1627051700000|2021-07-23 14:48:20|21621.34|21621.34|21620.58|21620.58|21621.34|21621.34|21620.58|21620.58|0
1627051740000|2021-07-23 14:49:00|21621.47|21621.47|21621.47|21621.47|21621.47|21621.47|21621.47|21621.47|0
1627051760000|2021-07-23 14:49:20|21622.23|21622.23|21622.23|21622.23|21622.23|21622.23|21622.23|21622.23|0
1627051820000|2021-07-23 14:50:20|21623.11|21623.11|21623.11|21623.11|21623.11|21623.11|21623.11|21623.11|0
1627051830000|2021-07-23 14:50:30|21624|21624|21625.77|21625.77|21625.77|21625.77|21624|21624|0
1627051870000|2021-07-23 14:51:10|21627.28|21627.28|21627.28|21627.28|21627.28|21627.28|21627.28|21627.28|0
1627051930000|2021-07-23 14:52:10|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|21626.4|0
1627051940000|2021-07-23 14:52:20|21622.12|21622.12|21630.67|21630.67|21630.67|21630.67|21622.12|21622.12|0
1627051950000|2021-07-23 14:52:30|21627.76|21627.76|21627.76|21627.76|21627.76|21627.76|21627.76|21627.76|0
1627052040000|2021-07-23 14:54:00|21628.65|21628.65|21628.65|21628.65|21628.65|21628.65|21628.65|21628.65|0
1627052060000|2021-07-23 14:54:20|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|0
1627052110000|2021-07-23 14:55:10|21625.13|21625.13|21625.13|21625.13|21625.13|21625.13|21625.13|21625.13|0
1627052130000|2021-07-23 14:55:30|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|21629.4|0
1627052170000|2021-07-23 14:56:10|21630.7|21630.7|21630.7|21630.7|21630.7|21630.7|21630.7|21630.7|0
1627052260000|2021-07-23 14:57:40|21631.59|21631.59|21631.59|21631.59|21631.59|21631.59|21631.59|21631.59|0
1627052290000|2021-07-23 14:58:10|21632.88|21632.88|21632.88|21632.88|21632.88|21632.88|21632.88|21632.88|0
1627052300000|2021-07-23 14:58:20|21628.61|21628.61|21628.61|21628.61|21628.61|21628.61|21628.61|21628.61|0
1627052310000|2021-07-23 14:58:30|21627.31|21627.31|21627.31|21627.31|21627.31|21627.31|21627.31|21627.31|0
1627052400000|2021-07-23 15:00:00|21626.43|21626.43|21627.31|21627.31|21627.31|21627.31|21626.43|21626.43|0
1627052410000|2021-07-23 15:00:10|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|0
1627052450000|2021-07-23 15:00:50|21629.81|21629.81|21629.81|21629.81|21629.81|21629.81|21629.81|21629.81|0
1627052480000|2021-07-23 15:01:20|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|0
1627052500000|2021-07-23 15:01:40|21621.27|21621.27|21621.27|21621.27|21621.27|21621.27|21621.27|21621.27|0
1627052510000|2021-07-23 15:01:50|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|21625.54|0
1627052540000|2021-07-23 15:02:20|21622.89|21622.89|21622.89|21622.89|21622.89|21622.89|21622.89|21622.89|0
1627052570000|2021-07-23 15:02:50|21621.12|21621.12|21621.12|21621.12|21621.12|21621.12|21621.12|21621.12|0
1627052580000|2021-07-23 15:03:00|21622|21622|21622|21622|21622|21622|21622|21622|0
1627052610000|2021-07-23 15:03:30|21623.3|21623.3|21623.3|21623.3|21623.3|21623.3|21623.3|21623.3|0
1627052660000|2021-07-23 15:04:20|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|0
1627052670000|2021-07-23 15:04:30|21620.07|21620.07|21620.07|21620.07|21620.07|21620.07|21620.07|21620.07|0
1627052680000|2021-07-23 15:04:40|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|0
1627052730000|2021-07-23 15:05:30|21622.41|21622.41|21623.71|21623.71|21623.71|21623.71|21622.41|21622.41|0
1627052770000|2021-07-23 15:06:10|21622.83|21622.83|21622.83|21622.83|21622.83|21622.83|21622.83|21622.83|0
1627052860000|2021-07-23 15:07:40|21621.53|21621.53|21620.07|21620.07|21621.53|21621.53|21620.07|21620.07|0
1627052880000|2021-07-23 15:08:00|21617.8|21617.8|21617.8|21617.8|21617.8|21617.8|21617.8|21617.8|0
1627052890000|2021-07-23 15:08:10|21613.53|21613.53|21612.23|21612.23|21613.53|21613.53|21612.23|21612.23|0
1627052930000|2021-07-23 15:08:50|21613.12|21613.12|21613.12|21613.12|21613.12|21613.12|21613.12|21613.12|0
1627052940000|2021-07-23 15:09:00|21614.57|21614.57|21614.57|21614.57|21614.57|21614.57|21614.57|21614.57|0
1627052990000|2021-07-23 15:09:50|21615.46|21615.46|21615.46|21615.46|21615.46|21615.46|21615.46|21615.46|0
1627053000000|2021-07-23 15:10:00|21618.05|21618.05|21623.21|21623.21|21623.21|21623.21|21618.05|21618.05|0
1627053040000|2021-07-23 15:10:40|21624.1|21624.1|21623.21|21623.21|21624.1|21624.1|21623.21|21623.21|0
1627053080000|2021-07-23 15:11:20|21621.91|21621.91|21621.03|21621.03|21621.91|21621.91|21621.03|21621.03|0
1627053100000|2021-07-23 15:11:40|21620.14|21620.14|21620.14|21620.14|21620.14|21620.14|21620.14|21620.14|0
1627053120000|2021-07-23 15:12:00|21615.87|21615.87|21615.87|21615.87|21615.87|21615.87|21615.87|21615.87|0
1627053160000|2021-07-23 15:12:40|21617.17|21617.17|21617.17|21617.17|21617.17|21617.17|21617.17|21617.17|0
1627053170000|2021-07-23 15:12:50|21613.12|21613.12|21612.36|21612.36|21614.42|21614.42|21612.36|21612.36|0
1627053180000|2021-07-23 15:13:00|21611.61|21611.61|21605.69|21605.69|21611.61|21611.61|21605.69|21605.69|0
1627053230000|2021-07-23 15:13:50|21609.96|21609.96|21611.26|21611.26|21611.26|21611.26|21609.96|21609.96|0
1627053240000|2021-07-23 15:14:00|21615.53|21615.53|21615.53|21615.53|21615.53|21615.53|21615.53|21615.53|0
1627053270000|2021-07-23 15:14:30|21614.02|21614.02|21614.02|21614.02|21614.02|21614.02|21614.02|21614.02|0
1627053280000|2021-07-23 15:14:40|21614.91|21614.91|21614.91|21614.91|21614.91|21614.91|21614.91|21614.91|0
1627053290000|2021-07-23 15:14:50|21615.79|21615.79|21615.79|21615.79|21615.79|21615.79|21615.79|21615.79|0
1627053330000|2021-07-23 15:15:30|21620.06|21620.06|21620.06|21620.06|21620.06|21620.06|21620.06|21620.06|0
1627053360000|2021-07-23 15:16:00|21622.33|21622.33|21622.33|21622.33|21622.33|21622.33|21622.33|21622.33|0
1627053400000|2021-07-23 15:16:40|21626.61|21626.61|21626.61|21626.61|21626.61|21626.61|21626.61|21626.61|0
1627053460000|2021-07-23 15:17:40|21627.9|21627.9|21629.67|21629.67|21629.67|21629.67|21627.9|21627.9|0
1627053500000|2021-07-23 15:18:20|21628.79|21628.79|21628.79|21628.79|21628.79|21628.79|21628.79|21628.79|0
1627053540000|2021-07-23 15:19:00|21627.9|21627.9|21627.9|21627.9|21627.9|21627.9|21627.9|21627.9|0
1627053550000|2021-07-23 15:19:10|21626.13|21626.13|21628.32|21628.32|21628.32|21628.32|21626.13|21626.13|0
1627053600000|2021-07-23 15:20:00|21629.2|21629.2|21629.2|21629.2|21629.2|21629.2|21629.2|21629.2|0
1627053720000|2021-07-23 15:22:00|21630.5|21630.5|21628.99|21628.99|21630.5|21630.5|21628.99|21628.99|0
1627053730000|2021-07-23 15:22:10|21624.71|21624.71|21619.68|21619.68|21624.71|21624.71|21619.68|21619.68|0
1627053760000|2021-07-23 15:22:40|21617.91|21617.91|21617.91|21617.91|21617.91|21617.91|21617.91|21617.91|0
1627053770000|2021-07-23 15:22:50|21622.19|21622.19|21622.19|21622.19|21622.19|21622.19|21622.19|21622.19|0
1627053800000|2021-07-23 15:23:20|21623.48|21623.48|21622.19|21622.19|21624.78|21624.78|21622.19|21622.19|0
1627053820000|2021-07-23 15:23:40|21621.3|21621.3|21621.3|21621.3|21621.3|21621.3|21621.3|21621.3|0
1627053840000|2021-07-23 15:24:00|21622.19|21622.19|21621.3|21621.3|21622.19|21622.19|21621.3|21621.3|0
1627053850000|2021-07-23 15:24:10|21619.53|21619.53|21619.53|21619.53|21619.53|21619.53|21619.53|21619.53|0
1627053900000|2021-07-23 15:25:00|21621.3|21621.3|21620|21620|21621.3|21621.3|21620|21620|0
1627053910000|2021-07-23 15:25:10|21618.7|21618.7|21620.22|21620.22|21620.22|21620.22|21618.7|21618.7|0
1627053920000|2021-07-23 15:25:20|21618.92|21618.92|21623.19|21623.19|21623.19|21623.19|21618.92|21618.92|0
1627053940000|2021-07-23 15:25:40|21624.65|21624.65|21626.1|21626.1|21626.1|21626.1|21624.65|21624.65|0
1627053950000|2021-07-23 15:25:50|21627.4|21627.4|21627.4|21627.4|21627.4|21627.4|21627.4|21627.4|0
1627053970000|2021-07-23 15:26:10|21628.28|21628.28|21629.58|21629.58|21629.58|21629.58|21628.28|21628.28|0
1627054020000|2021-07-23 15:27:00|21625.31|21625.31|21625.31|21625.31|21625.31|21625.31|21625.31|21625.31|0
1627054050000|2021-07-23 15:27:30|21627.08|21627.08|21627.08|21627.08|21627.08|21627.08|21627.08|21627.08|0
1627054090000|2021-07-23 15:28:10|21627.97|21627.97|21627.97|21627.97|21627.97|21627.97|21627.97|21627.97|0
1627054100000|2021-07-23 15:28:20|21626.67|21626.67|21626.67|21626.67|21626.67|21626.67|21626.67|21626.67|0
1627054110000|2021-07-23 15:28:30|21627.55|21627.55|21627.55|21627.55|21627.55|21627.55|21627.55|21627.55|0
1627054120000|2021-07-23 15:28:40|21631.83|21631.83|21631.83|21631.83|21631.83|21631.83|21631.83|21631.83|0
1627054130000|2021-07-23 15:28:50|21634.73|21634.73|21634.73|21634.73|21634.73|21634.73|21634.73|21634.73|0
1627054140000|2021-07-23 15:29:00|21626.19|21626.19|21633.12|21633.12|21633.12|21633.12|21626.19|21626.19|0
1627054150000|2021-07-23 15:29:10|21632.23|21632.23|21631.35|21631.35|21632.23|21632.23|21631.35|21631.35|0
1627054160000|2021-07-23 15:29:20|21630.05|21630.05|21630.05|21630.05|21630.05|21630.05|21630.05|21630.05|0
1627054170000|2021-07-23 15:29:30|21629.16|21629.16|21635.21|21635.21|21635.21|21635.21|21628.28|21628.28|0
1627054180000|2021-07-23 15:29:40|21637.6|21637.6|21634.67|21634.67|21637.6|21637.6|21630.4|21630.4|0
1627054190000|2021-07-23 15:29:50|21638.94|21638.94|21644.51|21644.51|21644.51|21644.51|21633.37|21633.37|0
1627283720000|2021-07-26 07:15:20|21722.99|21722.99|21722.99|21722.99|21722.99|21722.99|21722.99|21722.99|0
1627283800000|2021-07-26 07:16:40|21731.54|21731.54|21733.05|21733.05|21733.05|21733.05|21731.54|21731.54|0
1627283810000|2021-07-26 07:16:50|21737.32|21737.32|21737.32|21737.32|21737.32|21737.32|21737.32|21737.32|0
1627283820000|2021-07-26 07:17:00|21734.67|21734.67|21745.81|21745.81|21745.81|21745.81|21734.67|21734.67|0
1627283900000|2021-07-26 07:18:20|21741.53|21741.53|21741.53|21741.53|21741.53|21741.53|21741.53|21741.53|0
1627283930000|2021-07-26 07:18:50|21732.45|21732.45|21728.56|21728.56|21732.45|21732.45|21728.56|21728.56|0
1627283940000|2021-07-26 07:19:00|21735.04|21735.04|21735.04|21735.04|21735.04|21735.04|21735.04|21735.04|0
1627283960000|2021-07-26 07:19:20|21739.32|21739.32|21743.59|21743.59|21743.59|21743.59|21739.32|21739.32|0
1627283970000|2021-07-26 07:19:30|21744.89|21744.89|21744.89|21744.89|21744.89|21744.89|21744.89|21744.89|0
1627283990000|2021-07-26 07:19:50|21742.29|21742.29|21740.99|21740.99|21743.59|21743.59|21740.99|21740.99|0
1627284000000|2021-07-26 07:20:00|21747.19|21747.19|21748.08|21748.08|21748.08|21748.08|21747.19|21747.19|0
1627284010000|2021-07-26 07:20:10|21743.8|21743.8|21743.8|21743.8|21743.8|21743.8|21743.8|21743.8|0
1627284020000|2021-07-26 07:20:20|21740.78|21740.78|21731.07|21731.07|21740.78|21740.78|21731.07|21731.07|0
1627284030000|2021-07-26 07:20:30|21723.99|21723.99|21708.72|21708.72|21723.99|21723.99|21692.78|21692.78|0
1627284050000|2021-07-26 07:20:50|21706.12|21706.12|21706.12|21706.12|21706.12|21706.12|21706.12|21706.12|0
1627284080000|2021-07-26 07:21:20|21701.76|21701.76|21700.31|21700.31|21701.76|21701.76|21700.31|21700.31|0
1627284110000|2021-07-26 07:21:50|21699.01|21699.01|21688.86|21688.86|21699.01|21699.01|21688.86|21688.86|0
1627284150000|2021-07-26 07:22:30|21690.16|21690.16|21685.89|21685.89|21690.16|21690.16|21685.89|21685.89|0
1627284180000|2021-07-26 07:23:00|21687.18|21687.18|21692.75|21692.75|21692.75|21692.75|21687.18|21687.18|0
1627284240000|2021-07-26 07:24:00|21695.35|21695.35|21695.35|21695.35|21695.35|21695.35|21695.35|21695.35|0
1627284270000|2021-07-26 07:24:30|21699.62|21699.62|21697.03|21697.03|21699.62|21699.62|21697.03|21697.03|0
1627284340000|2021-07-26 07:25:40|21705.57|21705.57|21705.57|21705.57|21705.57|21705.57|21705.57|21705.57|0
1627284350000|2021-07-26 07:25:50|21707.34|21707.34|21711.23|21711.23|21711.23|21711.23|21707.34|21707.34|0
1627284360000|2021-07-26 07:26:00|21713.83|21713.83|21713.83|21713.83|21713.83|21713.83|21713.83|21713.83|0
1627284440000|2021-07-26 07:27:20|21722.37|21722.37|21722.37|21722.37|21722.37|21722.37|21722.37|21722.37|0
1627284470000|2021-07-26 07:27:50|21728.51|21728.51|21728.51|21728.51|21728.51|21728.51|21728.51|21728.51|0
1627284480000|2021-07-26 07:28:00|21727.21|21727.21|21727.21|21727.21|21727.21|21727.21|21727.21|21727.21|0
1627284500000|2021-07-26 07:28:20|21724.62|21724.62|21724.62|21724.62|21724.62|21724.62|21724.62|21724.62|0
1627284520000|2021-07-26 07:28:40|21728.89|21728.89|21728.89|21728.89|21728.89|21728.89|21728.89|21728.89|0
1627284530000|2021-07-26 07:28:50|21726.29|21726.29|21726.29|21726.29|21726.29|21726.29|21726.29|21726.29|0
1627284540000|2021-07-26 07:29:00|21722.02|21722.02|21722.02|21722.02|21722.02|21722.02|21722.02|21722.02|0
1627284600000|2021-07-26 07:30:00|21723.32|21723.32|21723.32|21723.32|21723.32|21723.32|21723.32|21723.32|0
1627284660000|2021-07-26 07:31:00|21724.62|21724.62|21724.62|21724.62|21724.62|21724.62|21724.62|21724.62|0
1627284750000|2021-07-26 07:32:30|21723.32|21723.32|21723.32|21723.32|21723.32|21723.32|21723.32|21723.32|0
1627284780000|2021-07-26 07:33:00|21724.62|21724.62|21724.62|21724.62|21724.62|21724.62|21724.62|21724.62|0
1627284810000|2021-07-26 07:33:30|21728.98|21728.98|21728.98|21728.98|21728.98|21728.98|21728.98|21728.98|0
1627284830000|2021-07-26 07:33:50|21737.52|21737.52|21737.52|21737.52|21737.52|21737.52|21737.52|21737.52|0
1627284840000|2021-07-26 07:34:00|21738.82|21738.82|21737.52|21737.52|21740.12|21740.12|21737.52|21737.52|0
1627284870000|2021-07-26 07:34:30|21741.8|21741.8|21747.99|21747.99|21747.99|21747.99|21741.8|21741.8|0
1627284910000|2021-07-26 07:35:10|21750.65|21750.65|21750.65|21750.65|21750.65|21750.65|21750.65|21750.65|0
1627284920000|2021-07-26 07:35:20|21748.88|21748.88|21747.99|21747.99|21748.88|21748.88|21747.99|21747.99|0
1627285030000|2021-07-26 07:37:10|21739.45|21739.45|21739.45|21739.45|21739.45|21739.45|21739.45|21739.45|0
1627285040000|2021-07-26 07:37:20|21742.05|21742.05|21742.05|21742.05|21742.05|21742.05|21742.05|21742.05|0
1627285090000|2021-07-26 07:38:10|21733.5|21733.5|21733.5|21733.5|21733.5|21733.5|21733.5|21733.5|0
1627285140000|2021-07-26 07:39:00|21738.81|21738.81|21738.81|21738.81|21738.81|21738.81|21738.81|21738.81|0
1627285170000|2021-07-26 07:39:30|21733.62|21733.62|21733.62|21733.62|21733.62|21733.62|21733.62|21733.62|0
1627285190000|2021-07-26 07:39:50|21730.08|21730.08|21725.81|21725.81|21730.08|21730.08|21725.81|21725.81|0
1627285200000|2021-07-26 07:40:00|21724.51|21724.51|21724.51|21724.51|21724.51|21724.51|21724.51|21724.51|0
1627285210000|2021-07-26 07:40:10|21725.81|21725.81|21725.81|21725.81|21725.81|21725.81|21725.81|21725.81|0
1627285270000|2021-07-26 07:41:10|21721.54|21721.54|21721.54|21721.54|21721.54|21721.54|21721.54|21721.54|0
1627285280000|2021-07-26 07:41:20|21717.64|21717.64|21717.64|21717.64|21717.64|21717.64|21717.64|21717.64|0
1627285310000|2021-07-26 07:41:50|21709.1|21709.1|21709.1|21709.1|21709.1|21709.1|21709.1|21709.1|0
1627285360000|2021-07-26 07:42:40|21704.82|21704.82|21704.82|21704.82|21704.82|21704.82|21704.82|21704.82|0
1627285400000|2021-07-26 07:43:20|21709.1|21709.1|21713.37|21713.37|21713.37|21713.37|21709.1|21709.1|0
1627285440000|2021-07-26 07:44:00|21717.26|21717.26|21717.26|21717.26|21717.26|21717.26|21717.26|21717.26|0
1627285490000|2021-07-26 07:44:50|21718.56|21718.56|21718.56|21718.56|21718.56|21718.56|21718.56|21718.56|0
1627285500000|2021-07-26 07:45:00|21717.26|21717.26|21717.26|21717.26|21717.26|21717.26|21717.26|21717.26|0
1627285510000|2021-07-26 07:45:10|21715.96|21715.96|21715.96|21715.96|21715.96|21715.96|21715.96|21715.96|0
1627285580000|2021-07-26 07:46:20|21717.74|21717.74|21717.74|21717.74|21717.74|21717.74|21717.74|21717.74|0
1627285650000|2021-07-26 07:47:30|21719.03|21719.03|21719.03|21719.03|21719.03|21719.03|21719.03|21719.03|0
1627285660000|2021-07-26 07:47:40|21727.58|21727.58|21727.58|21727.58|21727.58|21727.58|21727.58|21727.58|0
1627285680000|2021-07-26 07:48:00|21731.85|21731.85|21731.85|21731.85|21731.85|21731.85|21731.85|21731.85|0
1627285700000|2021-07-26 07:48:20|21723.31|21723.31|21723.31|21723.31|21723.31|21723.31|21723.31|21723.31|0
1627285850000|2021-07-26 07:50:50|21706.22|21706.22|21706.22|21706.22|21706.22|21706.22|21706.22|21706.22|0
1627285860000|2021-07-26 07:51:00|21700.08|21700.08|21698.78|21698.78|21700.08|21700.08|21698.78|21698.78|0
1627285870000|2021-07-26 07:51:10|21690.24|21690.24|21685.96|21685.96|21690.24|21690.24|21685.96|21685.96|0
1627285890000|2021-07-26 07:51:30|21677.42|21677.42|21677.42|21677.42|21677.42|21677.42|21677.42|21677.42|0
1627285970000|2021-07-26 07:52:50|21676.12|21676.12|21676.12|21676.12|21676.12|21676.12|21676.12|21676.12|0
1627286020000|2021-07-26 07:53:40|21674.35|21674.35|21674.35|21674.35|21674.35|21674.35|21674.35|21674.35|0
1627286050000|2021-07-26 07:54:10|21678.62|21678.62|21678.62|21678.62|21678.62|21678.62|21678.62|21678.62|0
1627286130000|2021-07-26 07:55:30|21682.9|21682.9|21682.9|21682.9|21682.9|21682.9|21682.9|21682.9|0
1627286190000|2021-07-26 07:56:30|21674.35|21674.35|21674.35|21674.35|21674.35|21674.35|21674.35|21674.35|0
1627286330000|2021-07-26 07:58:50|21677.01|21677.01|21677.01|21677.01|21677.01|21677.01|21677.01|21677.01|0
1627286390000|2021-07-26 07:59:50|21675.71|21675.71|21675.71|21675.71|21675.71|21675.71|21675.71|21675.71|0
1627286400000|2021-07-26 08:00:00|21679.98|21679.98|21678.47|21678.47|21679.98|21679.98|21678.47|21678.47|0
1627286500000|2021-07-26 08:01:40|21675.87|21675.87|21675.87|21675.87|21675.87|21675.87|21675.87|21675.87|0
1627286540000|2021-07-26 08:02:20|21672.33|21672.33|21662.02|21662.02|21672.33|21672.33|21662.02|21662.02|0
1627286640000|2021-07-26 08:04:00|21660.46|21660.46|21659.42|21659.42|21660.46|21660.46|21659.42|21659.42|0
1627286680000|2021-07-26 08:04:40|21655.06|21655.06|21655.06|21655.06|21655.06|21655.06|21655.06|21655.06|0
1627286690000|2021-07-26 08:04:50|21637.97|21637.97|21637.97|21637.97|21637.97|21637.97|21637.97|21637.97|0
1627286750000|2021-07-26 08:05:50|21633.7|21633.7|21633.7|21633.7|21633.7|21633.7|21633.7|21633.7|0
1627286780000|2021-07-26 08:06:20|21629.54|21629.54|21614.66|21614.66|21629.54|21629.54|21614.66|21614.66|0
1627286810000|2021-07-26 08:06:50|21610.39|21610.39|21610.39|21610.39|21610.39|21610.39|21610.39|21610.39|0
1627286830000|2021-07-26 08:07:10|21614.66|21614.66|21618.93|21618.93|21618.93|21618.93|21614.66|21614.66|0
1627286850000|2021-07-26 08:07:30|21619.45|21619.45|21621.01|21621.01|21621.01|21621.01|21619.45|21619.45|0
1627286860000|2021-07-26 08:07:40|21616.74|21616.74|21616.74|21616.74|21616.74|21616.74|21616.74|21616.74|0
1627286880000|2021-07-26 08:08:00|21617.78|21617.78|21618.81|21618.81|21618.81|21618.81|21617.78|21617.78|0
1627286900000|2021-07-26 08:08:20|21623.09|21623.09|21623.09|21623.09|21623.09|21623.09|21623.09|21623.09|0
1627286930000|2021-07-26 08:08:50|21627.36|21627.36|21627.36|21627.36|21627.36|21627.36|21627.36|21627.36|0
1627286940000|2021-07-26 08:09:00|21631.63|21631.63|21631.63|21631.63|21631.63|21631.63|21631.63|21631.63|0
1627287000000|2021-07-26 08:10:00|21614.54|21614.54|21614.54|21614.54|21614.54|21614.54|21614.54|21614.54|0
1627287010000|2021-07-26 08:10:10|21621.57|21621.57|21621.57|21621.57|21621.57|21621.57|21621.57|21621.57|0
1627287040000|2021-07-26 08:10:40|21625.85|21625.85|21625.85|21625.85|21625.85|21625.85|21625.85|21625.85|0
1627287140000|2021-07-26 08:12:20|21621.42|21621.42|21612.57|21612.57|21621.42|21621.42|21612.57|21612.57|0
1627287150000|2021-07-26 08:12:30|21608.29|21608.29|21609.18|21609.18|21609.18|21609.18|21608.29|21608.29|0
1627287190000|2021-07-26 08:13:10|21610.06|21610.06|21610.06|21610.06|21610.06|21610.06|21610.06|21610.06|0
1627287250000|2021-07-26 08:14:10|21612.72|21612.72|21612.72|21612.72|21612.72|21612.72|21612.72|21612.72|0
1627287480000|2021-07-26 08:18:00|21616.99|21616.99|21616.99|21616.99|21616.99|21616.99|21616.99|21616.99|0
1627287490000|2021-07-26 08:18:10|21625.54|21625.54|21627.31|21627.31|21627.31|21627.31|21625.54|21625.54|0
1627287570000|2021-07-26 08:19:30|21631.58|21631.58|21631.58|21631.58|21631.58|21631.58|21631.58|21631.58|0
1627287580000|2021-07-26 08:19:40|21635.36|21635.36|21636.12|21636.12|21636.12|21636.12|21635.36|21635.36|0
1627287590000|2021-07-26 08:19:50|21640.39|21640.39|21640.39|21640.39|21640.39|21640.39|21640.39|21640.39|0
1627287610000|2021-07-26 08:20:10|21642.47|21642.47|21642.47|21642.47|21642.47|21642.47|21642.47|21642.47|0
1627287620000|2021-07-26 08:20:20|21643.23|21643.23|21643.23|21643.23|21643.23|21643.23|21643.23|21643.23|0
1627287760000|2021-07-26 08:22:40|21646.77|21646.77|21646.77|21646.77|21646.77|21646.77|21646.77|21646.77|0
1627287770000|2021-07-26 08:22:50|21655.31|21655.31|21655.31|21655.31|21655.31|21655.31|21655.31|21655.31|0
1627287850000|2021-07-26 08:24:10|21656.2|21656.2|21656.2|21656.2|21656.2|21656.2|21656.2|21656.2|0
1627288060000|2021-07-26 08:27:40|21660.47|21660.47|21660.47|21660.47|21660.47|21660.47|21660.47|21660.47|0
1627288090000|2021-07-26 08:28:10|21669.01|21669.01|21669.01|21669.01|21669.01|21669.01|21669.01|21669.01|0
1627288100000|2021-07-26 08:28:20|21668.13|21668.13|21668.13|21668.13|21668.13|21668.13|21668.13|21668.13|0
1627288120000|2021-07-26 08:28:40|21669.9|21669.9|21669.9|21669.9|21669.9|21669.9|21669.9|21669.9|0
1627288150000|2021-07-26 08:29:10|21672.81|21672.81|21672.81|21672.81|21672.81|21672.81|21672.81|21672.81|0
1627288240000|2021-07-26 08:30:40|21671.25|21671.25|21671.25|21671.25|21671.25|21671.25|21671.25|21671.25|0
1627288320000|2021-07-26 08:32:00|21658.43|21658.43|21658.43|21658.43|21658.43|21658.43|21658.43|21658.43|0
1627288380000|2021-07-26 08:33:00|21666.98|21666.98|21666.98|21666.98|21666.98|21666.98|21666.98|21666.98|0
1627288410000|2021-07-26 08:33:30|21664.32|21664.32|21664.32|21664.32|21664.32|21664.32|21664.32|21664.32|0
1627288530000|2021-07-26 08:35:30|21672.87|21672.87|21672.87|21672.87|21672.87|21672.87|21672.87|21672.87|0
1627288550000|2021-07-26 08:35:50|21675.89|21675.89|21664.32|21664.32|21675.89|21675.89|21664.32|21664.32|0
1627288590000|2021-07-26 08:36:30|21660.05|21660.05|21660.05|21660.05|21660.05|21660.05|21660.05|21660.05|0
1627288650000|2021-07-26 08:37:30|21668.59|21668.59|21679.81|21679.81|21679.81|21679.81|21668.59|21668.59|0
1627288670000|2021-07-26 08:37:50|21684.24|21684.24|21684.24|21684.24|21684.24|21684.24|21684.24|21684.24|0
1627288750000|2021-07-26 08:39:10|21679.96|21679.96|21679.96|21679.96|21679.96|21679.96|21679.96|21679.96|0
1627288800000|2021-07-26 08:40:00|21681.26|21681.26|21678.67|21678.67|21681.26|21681.26|21678.67|21678.67|0
1627288820000|2021-07-26 08:40:20|21670.12|21670.12|21670.12|21670.12|21670.12|21670.12|21670.12|21670.12|0
1627288830000|2021-07-26 08:40:30|21678.67|21678.67|21678.67|21678.67|21678.67|21678.67|21678.67|21678.67|0
1627288860000|2021-07-26 08:41:00|21679.96|21679.96|21679.96|21679.96|21679.96|21679.96|21679.96|21679.96|0
1627288870000|2021-07-26 08:41:10|21675.69|21675.69|21675.69|21675.69|21675.69|21675.69|21675.69|21675.69|0
1627289030000|2021-07-26 08:43:50|21672.15|21672.15|21672.15|21672.15|21672.15|21672.15|21672.15|21672.15|0
1627289050000|2021-07-26 08:44:10|21676.42|21676.42|21684.97|21684.97|21684.97|21684.97|21676.42|21676.42|0
1627289090000|2021-07-26 08:44:50|21682.37|21682.37|21682.37|21682.37|21682.37|21682.37|21682.37|21682.37|0
1627289140000|2021-07-26 08:45:40|21678.83|21678.83|21678.83|21678.83|21678.83|21678.83|21678.83|21678.83|0
1627289310000|2021-07-26 08:48:30|21682.37|21682.37|21682.37|21682.37|21682.37|21682.37|21682.37|21682.37|0
1627289340000|2021-07-26 08:49:00|21679.09|21679.09|21679.09|21679.09|21679.09|21679.09|21679.09|21679.09|0
1627289400000|2021-07-26 08:50:00|21680.39|21680.39|21681.68|21681.68|21681.68|21681.68|21680.39|21680.39|0
1627289480000|2021-07-26 08:51:20|21680.39|21680.39|21681.84|21681.84|21681.84|21681.84|21680.39|21680.39|0
1627289510000|2021-07-26 08:51:50|21669.02|21669.02|21669.02|21669.02|21669.02|21669.02|21669.02|21669.02|0
1627289580000|2021-07-26 08:53:00|21673.29|21673.29|21673.29|21673.29|21673.29|21673.29|21673.29|21673.29|0
1627289610000|2021-07-26 08:53:30|21674.05|21674.05|21674.05|21674.05|21674.05|21674.05|21674.05|21674.05|0
1627289800000|2021-07-26 08:56:40|21675.51|21675.51|21675.51|21675.51|21675.51|21675.51|21675.51|21675.51|0
1627289840000|2021-07-26 08:57:20|21674.75|21674.75|21674.75|21674.75|21674.75|21674.75|21674.75|21674.75|0
1627289870000|2021-07-26 08:57:50|21673.45|21673.45|21677.72|21677.72|21677.72|21677.72|21673.45|21673.45|0
1627289910000|2021-07-26 08:58:30|21676.97|21676.97|21675.45|21675.45|21676.97|21676.97|21675.45|21675.45|0
1627290030000|2021-07-26 09:00:30|21671.18|21671.18|21671.18|21671.18|21671.18|21671.18|21671.18|21671.18|0
1627290040000|2021-07-26 09:00:40|21669.41|21669.41|21669.41|21669.41|21669.41|21669.41|21669.41|21669.41|0
1627290090000|2021-07-26 09:01:30|21665.14|21665.14|21665.14|21665.14|21665.14|21665.14|21665.14|21665.14|0
1627290110000|2021-07-26 09:01:50|21666.44|21666.44|21664.62|21664.62|21666.44|21666.44|21664.62|21664.62|0
1627290200000|2021-07-26 09:03:20|21662.54|21662.54|21659.95|21659.95|21662.54|21662.54|21659.95|21659.95|0
1627290210000|2021-07-26 09:03:30|21660.47|21660.47|21660.47|21660.47|21660.47|21660.47|21660.47|21660.47|0
1627290220000|2021-07-26 09:03:40|21656.19|21656.19|21656.19|21656.19|21656.19|21656.19|21656.19|21656.19|0
1627290240000|2021-07-26 09:04:00|21656.71|21656.71|21656.71|21656.71|21656.71|21656.71|21656.71|21656.71|0
1627290350000|2021-07-26 09:05:50|21657.23|21657.23|21657.23|21657.23|21657.23|21657.23|21657.23|21657.23|0
1627290370000|2021-07-26 09:06:10|21661.5|21661.5|21661.5|21661.5|21661.5|21661.5|21661.5|21661.5|0
1627290400000|2021-07-26 09:06:40|21662.02|21662.02|21657.75|21657.75|21662.02|21662.02|21657.75|21657.75|0
1627290450000|2021-07-26 09:07:30|21662.02|21662.02|21662.02|21662.02|21662.02|21662.02|21662.02|21662.02|0
1627290500000|2021-07-26 09:08:20|21664.93|21664.93|21669.2|21669.2|21669.2|21669.2|21664.93|21664.93|0
1627290620000|2021-07-26 09:10:20|21664.93|21664.93|21664.93|21664.93|21664.93|21664.93|21664.93|21664.93|0
1627290760000|2021-07-26 09:12:40|21665.45|21665.45|21665.45|21665.45|21665.45|21665.45|21665.45|21665.45|0
1627290780000|2021-07-26 09:13:00|21667.01|21667.01|21667.01|21667.01|21667.01|21667.01|21667.01|21667.01|0
1627290790000|2021-07-26 09:13:10|21671.28|21671.28|21671.28|21671.28|21671.28|21671.28|21671.28|21671.28|0
1627290840000|2021-07-26 09:14:00|21675.55|21675.55|21675.55|21675.55|21675.55|21675.55|21675.55|21675.55|0
1627290910000|2021-07-26 09:15:10|21671.28|21671.28|21667.01|21667.01|21671.28|21671.28|21667.01|21667.01|0
1627291190000|2021-07-26 09:19:50|21675.55|21675.55|21675.55|21675.55|21675.55|21675.55|21675.55|21675.55|0
1627291210000|2021-07-26 09:20:10|21679.82|21679.82|21684.1|21684.1|21684.1|21684.1|21679.82|21679.82|0
1627291220000|2021-07-26 09:20:20|21688.37|21688.37|21688.37|21688.37|21688.37|21688.37|21688.37|21688.37|0
1627291240000|2021-07-26 09:20:40|21696.91|21696.91|21709.73|21709.73|21709.73|21709.73|21696.91|21696.91|0
1627291320000|2021-07-26 09:22:00|21714.66|21714.66|21713.36|21713.36|21714.66|21714.66|21713.36|21713.36|0
1627291390000|2021-07-26 09:23:10|21717.73|21717.73|21717.73|21717.73|21717.73|21717.73|21717.73|21717.73|0
1627291400000|2021-07-26 09:23:20|21704.91|21704.91|21709.18|21709.18|21709.18|21709.18|21704.91|21704.91|0
1627291420000|2021-07-26 09:23:40|21710.48|21710.48|21710.48|21710.48|21710.48|21710.48|21710.48|21710.48|0
1627291440000|2021-07-26 09:24:00|21713.39|21713.39|21726.2|21726.2|21726.2|21726.2|21713.39|21713.39|0
1627291450000|2021-07-26 09:24:10|21734.42|21734.42|21735.3|21735.3|21735.3|21735.3|21733.66|21733.66|0
1627291470000|2021-07-26 09:24:30|21739.73|21739.73|21738.84|21738.84|21739.73|21739.73|21738.84|21738.84|0
1627291540000|2021-07-26 09:25:40|21742.74|21742.74|21742.74|21742.74|21742.74|21742.74|21742.74|21742.74|0
1627291550000|2021-07-26 09:25:50|21734.19|21734.19|21734.19|21734.19|21734.19|21734.19|21734.19|21734.19|0
1627291580000|2021-07-26 09:26:20|21729.92|21729.92|21729.92|21729.92|21729.92|21729.92|21729.92|21729.92|0
1627291590000|2021-07-26 09:26:30|21725.65|21725.65|21725.65|21725.65|21725.65|21725.65|21725.65|21725.65|0
1627291650000|2021-07-26 09:27:30|21724.35|21724.35|21724.35|21724.35|21724.35|21724.35|21724.35|21724.35|0
1627291700000|2021-07-26 09:28:20|21720.08|21720.08|21720.08|21720.08|21720.08|21720.08|21720.08|21720.08|0
1627291740000|2021-07-26 09:29:00|21721.37|21721.37|21721.37|21721.37|21721.37|21721.37|21721.37|21721.37|0
1627291760000|2021-07-26 09:29:20|21722.26|21722.26|21722.26|21722.26|21722.26|21722.26|21722.26|21722.26|0
1627291790000|2021-07-26 09:29:50|21726.53|21726.53|21722.26|21722.26|21726.53|21726.53|21722.26|21722.26|0
1627291880000|2021-07-26 09:31:20|21723.56|21723.56|21724.86|21724.86|21724.86|21724.86|21723.56|21723.56|0
1627291990000|2021-07-26 09:33:10|21725.61|21725.61|21725.61|21725.61|21725.61|21725.61|21725.61|21725.61|0
1627292010000|2021-07-26 09:33:30|21728.21|21728.21|21728.21|21728.21|21728.21|21728.21|21728.21|21728.21|0
1627292040000|2021-07-26 09:34:00|21729.51|21729.51|21729.51|21729.51|21729.51|21729.51|21729.51|21729.51|0
1627292090000|2021-07-26 09:34:50|21725.23|21725.23|21725.23|21725.23|21725.23|21725.23|21725.23|21725.23|0
1627292140000|2021-07-26 09:35:40|21723.46|21723.46|21723.46|21723.46|21723.46|21723.46|21723.46|21723.46|0
1627292160000|2021-07-26 09:36:00|21720.87|21720.87|21720.87|21720.87|21720.87|21720.87|21720.87|21720.87|0
1627292220000|2021-07-26 09:37:00|21725.14|21725.14|21727.74|21727.74|21727.74|21727.74|21725.14|21725.14|0
1627292280000|2021-07-26 09:38:00|21729.03|21729.03|21729.03|21729.03|21729.03|21729.03|21729.03|21729.03|0
1627292320000|2021-07-26 09:38:40|21728.15|21728.15|21728.15|21728.15|21728.15|21728.15|21728.15|21728.15|0
1627292400000|2021-07-26 09:40:00|21729.45|21729.45|21729.45|21729.45|21729.45|21729.45|21729.45|21729.45|0
1627292430000|2021-07-26 09:40:30|21733.72|21733.72|21733.72|21733.72|21733.72|21733.72|21733.72|21733.72|0
1627292440000|2021-07-26 09:40:40|21729.45|21729.45|21729.45|21729.45|21729.45|21729.45|21729.45|21729.45|0
1627292460000|2021-07-26 09:41:00|21731.22|21731.22|21732.1|21732.1|21732.1|21732.1|21731.22|21731.22|0
1627292520000|2021-07-26 09:42:00|21727.83|21727.83|21727.83|21727.83|21727.83|21727.83|21727.83|21727.83|0
1627292570000|2021-07-26 09:42:50|21723.56|21723.56|21723.56|21723.56|21723.56|21723.56|21723.56|21723.56|0
1627292650000|2021-07-26 09:44:10|21719.28|21719.28|21719.28|21719.28|21719.28|21719.28|21719.28|21719.28|0
1627292680000|2021-07-26 09:44:40|21723.56|21723.56|21723.56|21723.56|21723.56|21723.56|21723.56|21723.56|0
1627292710000|2021-07-26 09:45:10|21724.31|21724.31|21722.8|21722.8|21724.31|21724.31|21722.8|21722.8|0
1627292740000|2021-07-26 09:45:40|21728.62|21728.62|21735.89|21735.89|21735.89|21735.89|21728.62|21728.62|0
1627292780000|2021-07-26 09:46:20|21737.4|21737.4|21735.13|21735.13|21737.4|21737.4|21735.13|21735.13|0
1627292800000|2021-07-26 09:46:40|21727.86|21727.86|21727.86|21727.86|21727.86|21727.86|21727.86|21727.86|0
1627292830000|2021-07-26 09:47:10|21740.68|21740.68|21736.4|21736.4|21740.68|21740.68|21736.4|21736.4|0
1627292890000|2021-07-26 09:48:10|21735.65|21735.65|21735.65|21735.65|21735.65|21735.65|21735.65|21735.65|0
1627292900000|2021-07-26 09:48:20|21736.4|21736.4|21736.4|21736.4|21736.4|21736.4|21736.4|21736.4|0
1627292940000|2021-07-26 09:49:00|21738.17|21738.17|21738.17|21738.17|21738.17|21738.17|21738.17|21738.17|0
1627292960000|2021-07-26 09:49:20|21733.9|21733.9|21733.9|21733.9|21733.9|21733.9|21733.9|21733.9|0
1627292970000|2021-07-26 09:49:30|21731.25|21731.25|21731.25|21731.25|21731.25|21731.25|21731.25|21731.25|0
1627293020000|2021-07-26 09:50:20|21732.54|21732.54|21728.27|21728.27|21732.54|21732.54|21728.27|21728.27|0
1627293200000|2021-07-26 09:53:20|21719.73|21719.73|21720.61|21720.61|21720.61|21720.61|21719.73|21719.73|0
1627293210000|2021-07-26 09:53:30|21723.27|21723.27|21726.66|21726.66|21726.66|21726.66|21723.27|21723.27|0
1627293250000|2021-07-26 09:54:10|21722.38|21722.38|21723.68|21723.68|21723.68|21723.68|21722.38|21722.38|0
1627293340000|2021-07-26 09:55:40|21735.77|21735.77|21735.77|21735.77|21735.77|21735.77|21735.77|21735.77|0
1627293350000|2021-07-26 09:55:50|21734|21734|21732.23|21732.23|21734.88|21734.88|21732.23|21732.23|0
1627293370000|2021-07-26 09:56:10|21734.88|21734.88|21734.88|21734.88|21734.88|21734.88|21734.88|21734.88|0
1627293420000|2021-07-26 09:57:00|21730.61|21730.61|21726.34|21726.34|21730.61|21730.61|21726.34|21726.34|0
1627293450000|2021-07-26 09:57:30|21722.06|21722.06|21722.06|21722.06|21722.06|21722.06|21722.06|21722.06|0
1627293460000|2021-07-26 09:57:40|21726.34|21726.34|21726.34|21726.34|21726.34|21726.34|21726.34|21726.34|0
1627293580000|2021-07-26 09:59:40|21728.93|21728.93|21728.93|21728.93|21728.93|21728.93|21728.93|21728.93|0
1627293600000|2021-07-26 10:00:00|21727.63|21727.63|21727.63|21727.63|21727.63|21727.63|21727.63|21727.63|0
1627293610000|2021-07-26 10:00:10|21731.91|21731.91|21731.91|21731.91|21731.91|21731.91|21731.91|21731.91|0
1627293620000|2021-07-26 10:00:20|21736.18|21736.18|21736.18|21736.18|21736.18|21736.18|21736.18|21736.18|0
1627293720000|2021-07-26 10:02:00|21740.45|21740.45|21740.45|21740.45|21740.45|21740.45|21740.45|21740.45|0
1627293730000|2021-07-26 10:02:10|21736.18|21736.18|21736.18|21736.18|21736.18|21736.18|21736.18|21736.18|0
1627293840000|2021-07-26 10:04:00|21737.06|21737.06|21737.06|21737.06|21737.06|21737.06|21737.06|21737.06|0
1627293860000|2021-07-26 10:04:20|21740.96|21740.96|21740.96|21740.96|21740.96|21740.96|21740.96|21740.96|0
1627293880000|2021-07-26 10:04:40|21742.26|21742.26|21742.26|21742.26|21742.26|21742.26|21742.26|21742.26|0
1627293910000|2021-07-26 10:05:10|21737.98|21737.98|21737.98|21737.98|21737.98|21737.98|21737.98|21737.98|0
1627293970000|2021-07-26 10:06:10|21742.26|21742.26|21742.26|21742.26|21742.26|21742.26|21742.26|21742.26|0
1627293980000|2021-07-26 10:06:20|21744.85|21744.85|21745.61|21745.61|21745.61|21745.61|21744.85|21744.85|0
1627294110000|2021-07-26 10:08:30|21749.5|21749.5|21749.5|21749.5|21749.5|21749.5|21749.5|21749.5|0
1627294150000|2021-07-26 10:09:10|21753.4|21753.4|21753.4|21753.4|21753.4|21753.4|21753.4|21753.4|0
1627294170000|2021-07-26 10:09:30|21750.8|21750.8|21750.8|21750.8|21750.8|21750.8|21750.8|21750.8|0
1627294190000|2021-07-26 10:09:50|21753.4|21753.4|21753.4|21753.4|21753.4|21753.4|21753.4|21753.4|0
1627294200000|2021-07-26 10:10:00|21755.99|21755.99|21761.24|21761.24|21761.24|21761.24|21755.99|21755.99|0
1627294240000|2021-07-26 10:10:40|21762|21762|21762|21762|21762|21762|21762|21762|0
1627294250000|2021-07-26 10:10:50|21764.27|21764.27|21764.27|21764.27|21764.27|21764.27|21764.27|21764.27|0
1627294330000|2021-07-26 10:12:10|21762|21762|21762|21762|21762|21762|21762|21762|0
1627294340000|2021-07-26 10:12:20|21761.24|21761.24|21761.24|21761.24|21761.24|21761.24|21760.49|21760.49|0
1627294350000|2021-07-26 10:12:30|21759.73|21759.73|21759.73|21759.73|21759.73|21759.73|21759.73|21759.73|0
1627294360000|2021-07-26 10:12:40|21761.24|21761.24|21761.24|21761.24|21761.24|21761.24|21761.24|21761.24|0
1627294380000|2021-07-26 10:13:00|21763.84|21763.84|21763.84|21763.84|21763.84|21763.84|21763.84|21763.84|0
1627294390000|2021-07-26 10:13:10|21766.43|21766.43|21766.43|21766.43|21766.43|21766.43|21766.43|21766.43|0
1627294440000|2021-07-26 10:14:00|21767.32|21767.32|21767.32|21767.32|21767.32|21767.32|21767.32|21767.32|0
1627294500000|2021-07-26 10:15:00|21768.62|21768.62|21768.62|21768.62|21768.62|21768.62|21768.62|21768.62|0
1627294530000|2021-07-26 10:15:30|21769.92|21769.92|21769.92|21769.92|21769.92|21769.92|21769.92|21769.92|0
1627294540000|2021-07-26 10:15:40|21771.21|21771.21|21771.21|21771.21|21771.21|21771.21|21771.21|21771.21|0
1627294580000|2021-07-26 10:16:20|21777.03|21777.03|21777.03|21777.03|21777.03|21777.03|21777.03|21777.03|0
1627294640000|2021-07-26 10:17:20|21781.3|21781.3|21781.3|21781.3|21781.3|21781.3|21781.3|21781.3|0
1627294700000|2021-07-26 10:18:20|21785.73|21785.73|21785.73|21785.73|21785.73|21785.73|21785.73|21785.73|0
1627294730000|2021-07-26 10:18:50|21781.46|21781.46|21781.46|21781.46|21781.46|21781.46|21781.46|21781.46|0
1627294790000|2021-07-26 10:19:50|21772.91|21772.91|21772.91|21772.91|21772.91|21772.91|21772.91|21772.91|0
1627294800000|2021-07-26 10:20:00|21765.83|21765.83|21764.94|21764.94|21765.83|21765.83|21764.94|21764.94|0
1627294850000|2021-07-26 10:20:50|21773.49|21773.49|21769.6|21769.6|21777.76|21777.76|21769.6|21769.6|0
1627294860000|2021-07-26 10:21:00|21765.32|21765.32|21765.32|21765.32|21765.32|21765.32|21765.32|21765.32|0
1627294870000|2021-07-26 10:21:10|21769.75|21769.75|21769.75|21769.75|21774.02|21774.02|21769.75|21769.75|0
1627294960000|2021-07-26 10:22:40|21765.48|21765.48|21765.48|21765.48|21765.48|21765.48|21765.48|21765.48|0
1627294970000|2021-07-26 10:22:50|21769.75|21769.75|21769.75|21769.75|21769.75|21769.75|21769.75|21769.75|0
1627294980000|2021-07-26 10:23:00|21765.48|21765.48|21765.48|21765.48|21765.48|21765.48|21765.48|21765.48|0
1627294990000|2021-07-26 10:23:10|21769.75|21769.75|21769.75|21769.75|21769.75|21769.75|21769.75|21769.75|0
1627295130000|2021-07-26 10:25:30|21768.45|21768.45|21768.45|21768.45|21768.45|21768.45|21768.45|21768.45|0
1627295160000|2021-07-26 10:26:00|21765.86|21765.86|21765.86|21765.86|21765.86|21765.86|21765.86|21765.86|0
1627295190000|2021-07-26 10:26:30|21770.28|21770.28|21770.28|21770.28|21770.28|21770.28|21770.28|21770.28|0
1627295200000|2021-07-26 10:26:40|21772.94|21772.94|21772.94|21772.94|21772.94|21772.94|21772.94|21772.94|0
1627295230000|2021-07-26 10:27:10|21777.21|21777.21|21777.21|21777.21|21777.21|21777.21|21777.21|21777.21|0
1627295300000|2021-07-26 10:28:20|21781.48|21781.48|21781.48|21781.48|21781.48|21781.48|21781.48|21781.48|0
1627295330000|2021-07-26 10:28:50|21784.14|21784.14|21784.14|21784.14|21784.14|21784.14|21784.14|21784.14|0
1627295340000|2021-07-26 10:29:00|21782.84|21782.84|21782.84|21782.84|21782.84|21782.84|21782.84|21782.84|0
1627295400000|2021-07-26 10:30:00|21787.11|21787.11|21787.11|21787.11|21787.11|21787.11|21787.11|21787.11|0
1627295460000|2021-07-26 10:31:00|21782.84|21782.84|21782.84|21782.84|21782.84|21782.84|21782.84|21782.84|0
1627295470000|2021-07-26 10:31:10|21787.11|21787.11|21782.84|21782.84|21787.11|21787.11|21782.84|21782.84|0
1627295490000|2021-07-26 10:31:30|21778.57|21778.57|21782.84|21782.84|21782.84|21782.84|21778.57|21778.57|0
1627295540000|2021-07-26 10:32:20|21786.38|21786.38|21787.27|21787.27|21787.27|21787.27|21786.38|21786.38|0
1627295580000|2021-07-26 10:33:00|21791.54|21791.54|21791.54|21791.54|21791.54|21791.54|21791.54|21791.54|0
1627295600000|2021-07-26 10:33:20|21790.24|21790.24|21790.24|21790.24|21790.24|21790.24|21790.24|21790.24|0
1627295610000|2021-07-26 10:33:30|21791.54|21791.54|21791.54|21791.54|21791.54|21791.54|21791.54|21791.54|0
1627295620000|2021-07-26 10:33:40|21800.08|21800.08|21800.08|21800.08|21800.08|21800.08|21800.08|21800.08|0
1627295660000|2021-07-26 10:34:20|21795.81|21795.81|21795.81|21795.81|21795.81|21795.81|21795.81|21795.81|0
1627295730000|2021-07-26 10:35:30|21787.27|21787.27|21787.27|21787.27|21787.27|21787.27|21787.27|21787.27|0
1627295760000|2021-07-26 10:36:00|21786.38|21786.38|21786.38|21786.38|21786.38|21786.38|21786.38|21786.38|0
1627295780000|2021-07-26 10:36:20|21790.65|21790.65|21790.65|21790.65|21790.65|21790.65|21790.65|21790.65|0
1627295790000|2021-07-26 10:36:30|21793.25|21793.25|21793.25|21793.25|21793.25|21793.25|21793.25|21793.25|0
1627295800000|2021-07-26 10:36:40|21792.36|21792.36|21792.36|21792.36|21792.36|21792.36|21792.36|21792.36|0
1627295830000|2021-07-26 10:37:10|21793.66|21793.66|21793.66|21793.66|21793.66|21793.66|21793.66|21793.66|0
1627295890000|2021-07-26 10:38:10|21791.07|21791.07|21791.07|21791.07|21791.07|21791.07|21791.07|21791.07|0
1627296000000|2021-07-26 10:40:00|21781.64|21781.64|21781.64|21781.64|21781.64|21781.64|21781.64|21781.64|0
1627296010000|2021-07-26 10:40:10|21783.41|21783.41|21783.41|21783.41|21783.41|21783.41|21783.41|21783.41|0
1627296070000|2021-07-26 10:41:10|21779.14|21779.14|21779.14|21779.14|21779.14|21779.14|21779.14|21779.14|0
1627296080000|2021-07-26 10:41:20|21781.79|21781.79|21781.79|21781.79|21781.79|21781.79|21781.79|21781.79|0
1627296090000|2021-07-26 10:41:30|21782.68|21782.68|21782.68|21782.68|21782.68|21782.68|21782.68|21782.68|0
1627296110000|2021-07-26 10:41:50|21784.19|21784.19|21784.19|21784.19|21784.19|21784.19|21784.19|21784.19|0
1627296170000|2021-07-26 10:42:50|21779.92|21779.92|21779.92|21779.92|21779.92|21779.92|21779.92|21779.92|0
1627296190000|2021-07-26 10:43:10|21775.65|21775.65|21775.65|21775.65|21775.65|21775.65|21775.65|21775.65|0
1627296250000|2021-07-26 10:44:10|21774.13|21774.13|21773.37|21773.37|21774.13|21774.13|21773.37|21773.37|0
1627296260000|2021-07-26 10:44:20|21772.62|21772.62|21772.62|21772.62|21772.62|21772.62|21772.62|21772.62|0
1627296270000|2021-07-26 10:44:30|21774.13|21774.13|21774.13|21774.13|21774.13|21774.13|21774.13|21774.13|0
1627296300000|2021-07-26 10:45:00|21772.62|21772.62|21772.62|21772.62|21772.62|21772.62|21772.62|21772.62|0
1627296360000|2021-07-26 10:46:00|21776.89|21776.89|21776.89|21776.89|21776.89|21776.89|21776.89|21776.89|0
1627296380000|2021-07-26 10:46:20|21777.65|21777.65|21776.89|21776.89|21777.65|21777.65|21776.89|21776.89|0
1627296390000|2021-07-26 10:46:30|21776.13|21776.13|21776.13|21776.13|21776.13|21776.13|21776.13|21776.13|0
1627296400000|2021-07-26 10:46:40|21776.89|21776.89|21776.89|21776.89|21776.89|21776.89|21776.89|21776.89|0
1627296410000|2021-07-26 10:46:50|21777.65|21777.65|21777.65|21777.65|21777.65|21777.65|21777.65|21777.65|0
1627296440000|2021-07-26 10:47:20|21778.4|21778.4|21773.21|21773.21|21778.4|21778.4|21773.21|21773.21|0
1627296500000|2021-07-26 10:48:20|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|0
1627296530000|2021-07-26 10:48:50|21766.18|21766.18|21770.45|21770.45|21770.45|21770.45|21766.18|21766.18|0
1627296640000|2021-07-26 10:50:40|21772.22|21772.22|21772.22|21772.22|21772.22|21772.22|21772.22|21772.22|0
1627296670000|2021-07-26 10:51:10|21763.68|21763.68|21763.68|21763.68|21763.68|21763.68|21763.68|21763.68|0
1627296720000|2021-07-26 10:52:00|21759.41|21759.41|21763.68|21763.68|21763.68|21763.68|21759.41|21759.41|0
1627296730000|2021-07-26 10:52:10|21759.41|21759.41|21759.41|21759.41|21759.41|21759.41|21759.41|21759.41|0
1627296800000|2021-07-26 10:53:20|21763.68|21763.68|21763.68|21763.68|21763.68|21763.68|21763.68|21763.68|0
1627296840000|2021-07-26 10:54:00|21767.95|21767.95|21769.25|21769.25|21769.25|21769.25|21767.95|21767.95|0
1627296870000|2021-07-26 10:54:30|21773.52|21773.52|21773.52|21773.52|21773.52|21773.52|21773.52|21773.52|0
1627296880000|2021-07-26 10:54:40|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|0
1627296890000|2021-07-26 10:54:50|21766.65|21766.65|21766.65|21766.65|21766.65|21766.65|21766.65|21766.65|0
1627296940000|2021-07-26 10:55:40|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|0
1627296950000|2021-07-26 10:55:50|21769.63|21769.63|21769.63|21769.63|21769.63|21769.63|21769.63|21769.63|0
1627296960000|2021-07-26 10:56:00|21768.33|21768.33|21773.9|21773.9|21773.9|21773.9|21768.33|21768.33|0
1627296980000|2021-07-26 10:56:20|21769.63|21769.63|21773.9|21773.9|21773.9|21773.9|21769.63|21769.63|0
1627297010000|2021-07-26 10:56:50|21769.63|21769.63|21782.45|21782.45|21782.45|21782.45|21769.63|21769.63|0
1627297020000|2021-07-26 10:57:00|21773.9|21773.9|21773.9|21773.9|21773.9|21773.9|21773.9|21773.9|0
1627297030000|2021-07-26 10:57:10|21769.63|21769.63|21773.9|21773.9|21773.9|21773.9|21769.63|21769.63|0
1627297040000|2021-07-26 10:57:20|21772.6|21772.6|21772.6|21772.6|21772.6|21772.6|21772.6|21772.6|0
1627297060000|2021-07-26 10:57:40|21768.33|21768.33|21768.33|21768.33|21768.33|21768.33|21768.33|21768.33|0
1627297070000|2021-07-26 10:57:50|21769.63|21769.63|21770.93|21770.93|21770.93|21770.93|21769.63|21769.63|0
1627297160000|2021-07-26 10:59:20|21775.2|21775.2|21775.2|21775.2|21775.2|21775.2|21775.2|21775.2|0
1627297170000|2021-07-26 10:59:30|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|21770.93|0
1627297200000|2021-07-26 11:00:00|21779.47|21779.47|21779.47|21779.47|21779.47|21779.47|21779.47|21779.47|0
1627297230000|2021-07-26 11:00:30|21783.01|21783.01|21783.01|21783.01|21783.01|21783.01|21783.01|21783.01|0
1627297260000|2021-07-26 11:01:00|21774.47|21774.47|21774.47|21774.47|21774.47|21774.47|21774.47|21774.47|0
1627297290000|2021-07-26 11:01:30|21783.01|21783.01|21783.01|21783.01|21783.01|21783.01|21783.01|21783.01|0
1627297380000|2021-07-26 11:03:00|21781.71|21781.71|21781.71|21781.71|21781.71|21781.71|21781.71|21781.71|0
1627297410000|2021-07-26 11:03:30|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|21773.17|0
1627297440000|2021-07-26 11:04:00|21774.47|21774.47|21770.2|21770.2|21774.47|21774.47|21770.2|21770.2|0
1627297460000|2021-07-26 11:04:20|21761.65|21761.65|21761.65|21761.65|21761.65|21761.65|21761.65|21761.65|0
1627297500000|2021-07-26 11:05:00|21778.74|21778.74|21778.74|21778.74|21778.74|21778.74|21774.47|21774.47|0
1627297510000|2021-07-26 11:05:10|21770.2|21770.2|21770.2|21770.2|21770.2|21770.2|21770.2|21770.2|0
1627297540000|2021-07-26 11:05:40|21769.31|21769.31|21769.31|21769.31|21769.31|21769.31|21769.31|21769.31|0
1627297580000|2021-07-26 11:06:20|21772.85|21772.85|21772.85|21772.85|21772.85|21772.85|21772.85|21772.85|0
1627297590000|2021-07-26 11:06:30|21771.55|21771.55|21771.55|21771.55|21771.55|21771.55|21771.55|21771.55|0
1627297650000|2021-07-26 11:07:30|21775.83|21775.83|21775.83|21775.83|21775.83|21775.83|21775.83|21775.83|0
1627297680000|2021-07-26 11:08:00|21771.55|21771.55|21771.55|21771.55|21771.55|21771.55|21771.55|21771.55|0
1627297710000|2021-07-26 11:08:30|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|0
1627297720000|2021-07-26 11:08:40|21773.26|21773.26|21772.38|21772.38|21773.26|21773.26|21772.38|21772.38|0
1627297890000|2021-07-26 11:11:30|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|21774.15|0
1627297900000|2021-07-26 11:11:40|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|0
1627297970000|2021-07-26 11:12:50|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|0
1627297990000|2021-07-26 11:13:10|21775.92|21775.92|21780.19|21780.19|21780.19|21780.19|21775.92|21775.92|0
1627298010000|2021-07-26 11:13:30|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|21775.92|0
1627298110000|2021-07-26 11:15:10|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|21780.19|0
1627298130000|2021-07-26 11:15:30|21777.54|21777.54|21775.92|21775.92|21780.19|21780.19|21775.92|21775.92|0
1627298180000|2021-07-26 11:16:20|21777.43|21777.43|21776.68|21776.68|21777.43|21777.43|21776.68|21776.68|0
1627298190000|2021-07-26 11:16:30|21778.19|21778.19|21779.7|21779.7|21780.46|21780.46|21778.19|21778.19|0
1627298200000|2021-07-26 11:16:40|21778.19|21778.19|21786.74|21786.74|21789.01|21789.01|21778.19|21778.19|0
1627298210000|2021-07-26 11:16:50|21788.25|21788.25|21783.22|21783.22|21788.25|21788.25|21783.22|21783.22|0
1627298240000|2021-07-26 11:17:20|21778.95|21778.95|21778.95|21778.95|21778.95|21778.95|21778.95|21778.95|0
1627298250000|2021-07-26 11:17:30|21783.22|21783.22|21783.22|21783.22|21783.22|21783.22|21783.22|21783.22|0
1627298260000|2021-07-26 11:17:40|21778.95|21778.95|21778.95|21778.95|21778.95|21778.95|21778.95|21778.95|0
1627298270000|2021-07-26 11:17:50|21779.7|21779.7|21779.7|21779.7|21780.46|21780.46|21778.19|21778.19|0
1627298280000|2021-07-26 11:18:00|21775.43|21775.43|21775.43|21775.43|21775.43|21775.43|21775.43|21775.43|0
1627298310000|2021-07-26 11:18:30|21779.7|21779.7|21779.7|21779.7|21779.7|21779.7|21779.7|21779.7|0
1627298320000|2021-07-26 11:18:40|21775.43|21775.43|21775.43|21775.43|21775.43|21775.43|21775.43|21775.43|0
1627298460000|2021-07-26 11:21:00|21779.33|21779.33|21779.33|21779.33|21779.33|21779.33|21779.33|21779.33|0
1627298510000|2021-07-26 11:21:50|21775.43|21775.43|21776.73|21776.73|21776.73|21776.73|21774.13|21774.13|0
1627298530000|2021-07-26 11:22:10|21775.84|21775.84|21775.84|21775.84|21775.84|21775.84|21775.84|21775.84|0
1627298540000|2021-07-26 11:22:20|21771.57|21771.57|21771.57|21771.57|21771.57|21771.57|21771.57|21771.57|0
1627298580000|2021-07-26 11:23:00|21772.33|21772.33|21772.33|21772.33|21772.33|21772.33|21772.33|21772.33|0
1627298610000|2021-07-26 11:23:30|21773.84|21773.84|21773.84|21773.84|21773.84|21773.84|21773.84|21773.84|0
1627298680000|2021-07-26 11:24:40|21769.57|21769.57|21773.84|21773.84|21773.84|21773.84|21769.57|21769.57|0
1627298700000|2021-07-26 11:25:00|21769.57|21769.57|21769.57|21769.57|21769.57|21769.57|21769.57|21769.57|0
1627298830000|2021-07-26 11:27:10|21771.34|21771.34|21771.34|21771.34|21771.34|21771.34|21771.34|21771.34|0
1627298840000|2021-07-26 11:27:20|21772.85|21772.85|21770.58|21770.58|21772.85|21772.85|21770.58|21770.58|0
1627298850000|2021-07-26 11:27:30|21769.7|21769.7|21769.7|21769.7|21769.7|21769.7|21769.7|21769.7|0
1627298860000|2021-07-26 11:27:40|21771.21|21771.21|21771.21|21771.21|21771.21|21771.21|21771.21|21771.21|0
1627298930000|2021-07-26 11:28:50|21779.76|21779.76|21779.76|21779.76|21779.76|21779.76|21779.76|21779.76|0
1627298970000|2021-07-26 11:29:30|21781.53|21781.53|21781.53|21781.53|21781.53|21781.53|21781.53|21781.53|0
1627299010000|2021-07-26 11:30:10|21777.26|21777.26|21777.26|21777.26|21777.26|21777.26|21777.26|21777.26|0
1627299020000|2021-07-26 11:30:20|21775.96|21775.96|21769.79|21769.79|21775.96|21775.96|21769.79|21769.79|0
1627299140000|2021-07-26 11:32:20|21768.91|21768.91|21760.68|21760.68|21768.91|21768.91|21760.68|21760.68|0
1627299150000|2021-07-26 11:32:30|21761.44|21761.44|21753.86|21753.86|21761.44|21761.44|21753.86|21753.86|0
1627299250000|2021-07-26 11:34:10|21754.74|21754.74|21754.74|21754.74|21754.74|21754.74|21754.74|21754.74|0
1627299340000|2021-07-26 11:35:40|21751.83|21751.83|21751.83|21751.83|21751.83|21751.83|21751.83|21751.83|0
1627299350000|2021-07-26 11:35:50|21747.94|21747.94|21747.94|21747.94|21747.94|21747.94|21747.94|21747.94|0
1627299360000|2021-07-26 11:36:00|21749.71|21749.71|21751.16|21751.16|21751.16|21751.16|21749.71|21749.71|0
1627299370000|2021-07-26 11:36:10|21755.06|21755.06|21758|21758|21758.76|21758.76|21755.06|21755.06|0
1627299430000|2021-07-26 11:37:10|21760.59|21760.59|21761.89|21761.89|21761.89|21761.89|21760.59|21760.59|0
1627299480000|2021-07-26 11:38:00|21762.78|21762.78|21767.05|21767.05|21767.05|21767.05|21762.78|21762.78|0
1627299550000|2021-07-26 11:39:10|21771.32|21771.32|21771.32|21771.32|21771.32|21771.32|21771.32|21771.32|0
1627299570000|2021-07-26 11:39:30|21775.59|21775.59|21776.35|21776.35|21776.35|21776.35|21775.59|21775.59|0
1627299670000|2021-07-26 11:41:10|21777.86|21777.86|21777.86|21777.86|21777.86|21777.86|21777.86|21777.86|0
1627299720000|2021-07-26 11:42:00|21782.14|21782.14|21782.14|21782.14|21782.14|21782.14|21782.14|21782.14|0
1627299840000|2021-07-26 11:44:00|21784.79|21784.79|21784.79|21784.79|21784.79|21784.79|21784.79|21784.79|0
1627299870000|2021-07-26 11:44:30|21783.28|21783.28|21783.28|21783.28|21783.28|21783.28|21783.28|21783.28|0
1627299880000|2021-07-26 11:44:40|21779.01|21779.01|21779.01|21779.01|21779.01|21779.01|21779.01|21779.01|0
1627300030000|2021-07-26 11:47:10|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|0
1627300040000|2021-07-26 11:47:20|21779.01|21779.01|21779.01|21779.01|21779.01|21779.01|21779.01|21779.01|0
1627300050000|2021-07-26 11:47:30|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|0
1627300080000|2021-07-26 11:48:00|21779.01|21779.01|21779.01|21779.01|21779.01|21779.01|21779.01|21779.01|0
1627300090000|2021-07-26 11:48:10|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|21774.73|0
1627300140000|2021-07-26 11:49:00|21779.01|21779.01|21774.73|21774.73|21779.01|21779.01|21774.73|21774.73|0
1627300180000|2021-07-26 11:49:40|21775.49|21775.49|21775.49|21775.49|21775.49|21775.49|21775.49|21775.49|0
1627300200000|2021-07-26 11:50:00|21779.76|21779.76|21775.49|21775.49|21779.76|21779.76|21775.49|21775.49|0
1627300230000|2021-07-26 11:50:30|21771.22|21771.22|21766.19|21766.19|21774.73|21774.73|21766.19|21766.19|0
1627300260000|2021-07-26 11:51:00|21761.92|21761.92|21761.92|21761.92|21761.92|21761.92|21761.92|21761.92|0
1627300310000|2021-07-26 11:51:50|21766.19|21766.19|21766.19|21766.19|21766.19|21766.19|21766.19|21766.19|0
1627300320000|2021-07-26 11:52:00|21761.92|21761.92|21761.92|21761.92|21761.92|21761.92|21761.92|21761.92|0
1627300350000|2021-07-26 11:52:30|21770.46|21770.46|21774.73|21774.73|21774.73|21774.73|21770.46|21770.46|0
1627300360000|2021-07-26 11:52:40|21775.49|21775.49|21775.49|21775.49|21775.49|21775.49|21775.49|21775.49|0
1627300370000|2021-07-26 11:52:50|21774.73|21774.73|21786.09|21786.09|21786.09|21786.09|21774.73|21774.73|0
1627300380000|2021-07-26 11:53:00|21787.6|21787.6|21786.09|21786.09|21787.6|21787.6|21786.09|21786.09|0
1627300420000|2021-07-26 11:53:40|21783.43|21783.43|21783.43|21783.43|21783.43|21783.43|21783.43|21783.43|0
1627300470000|2021-07-26 11:54:30|21784.73|21784.73|21784.73|21784.73|21784.73|21784.73|21784.73|21784.73|0
1627300490000|2021-07-26 11:54:50|21780.46|21780.46|21780.46|21780.46|21780.46|21780.46|21780.46|21780.46|0
1627300500000|2021-07-26 11:55:00|21776.19|21776.19|21776.19|21776.19|21776.19|21776.19|21776.19|21776.19|0
1627300590000|2021-07-26 11:56:30|21784.73|21784.73|21784.73|21784.73|21784.73|21784.73|21784.73|21784.73|0
1627300660000|2021-07-26 11:57:40|21783.43|21783.43|21783.43|21783.43|21783.43|21783.43|21783.43|21783.43|0
1627300680000|2021-07-26 11:58:00|21784.32|21784.32|21784.32|21784.32|21784.32|21784.32|21784.32|21784.32|0
1627300760000|2021-07-26 11:59:20|21785.2|21785.2|21785.2|21785.2|21785.2|21785.2|21785.2|21785.2|0
1627300770000|2021-07-26 11:59:30|21782.55|21782.55|21782.55|21782.55|21782.55|21782.55|21782.55|21782.55|0
1627300910000|2021-07-26 12:01:50|21783.43|21783.43|21783.43|21783.43|21783.43|21783.43|21783.43|21783.43|0
1627300950000|2021-07-26 12:02:30|21779.16|21779.16|21774.89|21774.89|21779.16|21779.16|21774.89|21774.89|0
1627300960000|2021-07-26 12:02:40|21768.02|21768.02|21768.02|21768.02|21768.02|21768.02|21768.02|21768.02|0
1627301070000|2021-07-26 12:04:30|21769.53|21769.53|21769.53|21769.53|21769.53|21769.53|21769.53|21769.53|0
1627301100000|2021-07-26 12:05:00|21773.43|21773.43|21773.43|21773.43|21773.43|21773.43|21772.67|21772.67|0
1627301120000|2021-07-26 12:05:20|21772.54|21772.54|21772.54|21772.54|21772.54|21772.54|21772.54|21772.54|0
1627301150000|2021-07-26 12:05:50|21776.82|21776.82|21776.82|21776.82|21776.82|21776.82|21776.82|21776.82|0
1627301170000|2021-07-26 12:06:10|21772.54|21772.54|21772.54|21772.54|21772.54|21772.54|21772.54|21772.54|0
1627301240000|2021-07-26 12:07:20|21768.27|21768.27|21768.27|21768.27|21768.27|21768.27|21768.27|21768.27|0
1627301250000|2021-07-26 12:07:30|21769.03|21769.03|21768.27|21768.27|21769.03|21769.03|21768.27|21768.27|0
1627301360000|2021-07-26 12:09:20|21764|21764|21758.97|21758.97|21764|21764|21758.97|21758.97|0
1627301370000|2021-07-26 12:09:30|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|0
1627301400000|2021-07-26 12:10:00|21764|21764|21764|21764|21764|21764|21764|21764|0
1627301460000|2021-07-26 12:11:00|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|0
1627301490000|2021-07-26 12:11:30|21765.9|21765.9|21765.9|21765.9|21765.9|21765.9|21765.9|21765.9|0
1627301500000|2021-07-26 12:11:40|21766.65|21766.65|21765.9|21765.9|21766.65|21766.65|21765.9|21765.9|0
1627301570000|2021-07-26 12:12:50|21766.65|21766.65|21765.9|21765.9|21766.65|21766.65|21765.9|21765.9|0
1627301590000|2021-07-26 12:13:10|21770.17|21770.17|21770.17|21770.17|21770.17|21770.17|21770.17|21770.17|0
1627301620000|2021-07-26 12:13:40|21770.93|21770.93|21772.22|21772.22|21772.77|21772.77|21770.17|21770.17|0
1627301640000|2021-07-26 12:14:00|21770.45|21770.45|21767.51|21767.51|21770.45|21770.45|21767.51|21767.51|0
1627301650000|2021-07-26 12:14:10|21768.4|21768.4|21768.4|21768.4|21768.4|21768.4|21768.4|21768.4|0
1627301670000|2021-07-26 12:14:30|21767.1|21767.1|21767.1|21767.1|21767.1|21767.1|21767.1|21767.1|0
1627301690000|2021-07-26 12:14:50|21767.86|21767.86|21767.86|21767.86|21767.86|21767.86|21767.86|21767.86|0
1627301720000|2021-07-26 12:15:20|21767.1|21767.1|21767.1|21767.1|21767.1|21767.1|21767.1|21767.1|0
1627301790000|2021-07-26 12:16:30|21768.61|21768.61|21768.61|21768.61|21768.61|21768.61|21768.61|21768.61|0
1627301830000|2021-07-26 12:17:10|21771.27|21771.27|21771.27|21771.27|21771.27|21771.27|21771.27|21771.27|0
1627301860000|2021-07-26 12:17:40|21772.16|21772.16|21772.16|21772.16|21772.16|21772.16|21772.16|21772.16|0
1627301920000|2021-07-26 12:18:40|21776.43|21776.43|21773.52|21773.52|21776.43|21776.43|21773.52|21773.52|0
1627302030000|2021-07-26 12:20:30|21775.29|21775.29|21775.29|21775.29|21775.29|21775.29|21775.29|21775.29|0
1627302040000|2021-07-26 12:20:40|21779.56|21779.56|21779.56|21779.56|21779.56|21779.56|21779.56|21779.56|0
1627302070000|2021-07-26 12:21:10|21778.81|21778.81|21780.86|21780.86|21780.86|21780.86|21778.81|21778.81|0
1627302100000|2021-07-26 12:21:40|21779.56|21779.56|21768.05|21768.05|21779.56|21779.56|21768.05|21768.05|0
1627302140000|2021-07-26 12:22:20|21767.3|21767.3|21768.81|21768.81|21768.81|21768.81|21767.3|21767.3|0
1627302150000|2021-07-26 12:22:30|21770.11|21770.11|21770.11|21770.11|21770.11|21770.11|21770.11|21770.11|0
1627302210000|2021-07-26 12:23:30|21774.38|21774.38|21774.38|21774.38|21774.38|21774.38|21774.38|21774.38|0
1627302270000|2021-07-26 12:24:30|21775.68|21775.68|21776.98|21776.98|21776.98|21776.98|21775.68|21775.68|0
1627302300000|2021-07-26 12:25:00|21775.68|21775.68|21775.68|21775.68|21775.68|21775.68|21775.68|21775.68|0
1627302310000|2021-07-26 12:25:10|21774.38|21774.38|21774.38|21774.38|21774.38|21774.38|21774.38|21774.38|0
1627302360000|2021-07-26 12:26:00|21773.62|21773.62|21773.62|21773.62|21773.62|21773.62|21773.62|21773.62|0
1627302420000|2021-07-26 12:27:00|21769.35|21769.35|21770.86|21770.86|21770.86|21770.86|21769.35|21769.35|0
1627302450000|2021-07-26 12:27:30|21772.63|21772.63|21772.63|21772.63|21772.63|21772.63|21772.63|21772.63|0
1627302530000|2021-07-26 12:28:50|21770.86|21770.86|21770.86|21770.86|21770.86|21770.86|21770.86|21770.86|0
1627302580000|2021-07-26 12:29:40|21766.59|21766.59|21766.59|21766.59|21766.59|21766.59|21766.59|21766.59|0
1627302590000|2021-07-26 12:29:50|21765.29|21765.29|21765.29|21765.29|21765.29|21765.29|21765.29|21765.29|0
1627302610000|2021-07-26 12:30:10|21764.54|21764.54|21764.54|21764.54|21764.54|21764.54|21764.54|21764.54|0
1627302620000|2021-07-26 12:30:20|21760.26|21760.26|21764.54|21764.54|21764.54|21764.54|21760.26|21760.26|0
1627302640000|2021-07-26 12:30:40|21761.88|21761.88|21761.88|21761.88|21761.88|21761.88|21761.88|21761.88|0
1627302680000|2021-07-26 12:31:20|21753.34|21753.34|21753.34|21753.34|21753.34|21753.34|21753.34|21753.34|0
1627302770000|2021-07-26 12:32:50|21752.04|21752.04|21752.04|21752.04|21752.04|21752.04|21752.04|21752.04|0
1627302810000|2021-07-26 12:33:30|21756.31|21756.31|21756.31|21756.31|21756.31|21756.31|21756.31|21756.31|0
1627302850000|2021-07-26 12:34:10|21752.04|21752.04|21747.77|21747.77|21752.04|21752.04|21747.77|21747.77|0
1627302870000|2021-07-26 12:34:30|21749.06|21749.06|21749.06|21749.06|21749.06|21749.06|21749.06|21749.06|0
1627303010000|2021-07-26 12:36:50|21750.36|21750.36|21751.66|21751.66|21751.66|21751.66|21750.36|21750.36|0
1627303020000|2021-07-26 12:37:00|21750.9|21750.9|21750.9|21750.9|21750.9|21750.9|21750.9|21750.9|0
1627303030000|2021-07-26 12:37:10|21749.61|21749.61|21749.61|21749.61|21749.61|21749.61|21749.61|21749.61|0
1627303090000|2021-07-26 12:38:10|21745.33|21745.33|21745.33|21745.33|21745.33|21745.33|21745.33|21745.33|0
1627303100000|2021-07-26 12:38:20|21744.45|21744.45|21744.45|21744.45|21744.45|21744.45|21744.45|21744.45|0
1627303160000|2021-07-26 12:39:20|21745.75|21745.75|21745.75|21745.75|21745.75|21745.75|21745.75|21745.75|0
1627303220000|2021-07-26 12:40:20|21741.47|21741.47|21741.47|21741.47|21741.47|21741.47|21741.47|21741.47|0
1627303240000|2021-07-26 12:40:40|21740.02|21740.02|21740.02|21740.02|21740.02|21740.02|21740.02|21740.02|0
1627303320000|2021-07-26 12:42:00|21738.57|21738.57|21738.57|21738.57|21738.57|21738.57|21738.57|21738.57|0
1627303400000|2021-07-26 12:43:20|21742.84|21742.84|21742.84|21742.84|21742.84|21742.84|21742.84|21742.84|0
1627303420000|2021-07-26 12:43:40|21741.54|21741.54|21741.54|21741.54|21741.54|21741.54|21741.54|21741.54|0
1627303430000|2021-07-26 12:43:50|21737.27|21737.27|21737.27|21737.27|21737.27|21737.27|21737.27|21737.27|0
1627303450000|2021-07-26 12:44:10|21733|21733|21734.45|21734.45|21734.45|21734.45|21733|21733|0
1627303500000|2021-07-26 12:45:00|21738.72|21738.72|21738.72|21738.72|21738.72|21738.72|21738.72|21738.72|0
1627303570000|2021-07-26 12:46:10|21734.45|21734.45|21734.45|21734.45|21734.45|21734.45|21734.45|21734.45|0
1627303590000|2021-07-26 12:46:30|21742.99|21742.99|21742.99|21742.99|21742.99|21742.99|21742.99|21742.99|0
1627303600000|2021-07-26 12:46:40|21739.45|21739.45|21739.45|21739.45|21739.45|21739.45|21739.45|21739.45|0
1627303610000|2021-07-26 12:46:50|21735.18|21735.18|21735.18|21735.18|21735.18|21735.18|21735.18|21735.18|0
1627303620000|2021-07-26 12:47:00|21737.84|21737.84|21737.84|21737.84|21737.84|21737.84|21737.84|21737.84|0
1627303650000|2021-07-26 12:47:30|21737.08|21737.08|21737.08|21737.08|21737.08|21737.08|21737.08|21737.08|0
1627303660000|2021-07-26 12:47:40|21741.35|21741.35|21734.05|21734.05|21741.35|21741.35|21734.05|21734.05|0
1627303670000|2021-07-26 12:47:50|21730.51|21730.51|21730.51|21730.51|21730.51|21730.51|21730.51|21730.51|0
1627303680000|2021-07-26 12:48:00|21734.78|21734.78|21734.78|21734.78|21734.78|21734.78|21734.78|21734.78|0
1627303730000|2021-07-26 12:48:50|21739.06|21739.06|21739.06|21739.06|21739.06|21739.06|21739.06|21739.06|0
1627303750000|2021-07-26 12:49:10|21737.76|21737.76|21729.94|21729.94|21737.76|21737.76|21729.94|21729.94|0
1627303770000|2021-07-26 12:49:30|21728.17|21728.17|21728.17|21728.17|21728.17|21728.17|21728.17|21728.17|0
1627303790000|2021-07-26 12:49:50|21719.63|21719.63|21723.9|21723.9|21723.9|21723.9|21719.63|21719.63|0
1627303800000|2021-07-26 12:50:00|21719.63|21719.63|21723.9|21723.9|21723.9|21723.9|21719.63|21719.63|0
1627303820000|2021-07-26 12:50:20|21725.35|21725.35|21725.35|21725.35|21725.35|21725.35|21725.35|21725.35|0
1627303840000|2021-07-26 12:50:40|21729.63|21729.63|21729.63|21729.63|21729.63|21729.63|21729.63|21729.63|0
1627303920000|2021-07-26 12:52:00|21730.38|21730.38|21730.38|21730.38|21730.38|21730.38|21730.38|21730.38|0
1627303990000|2021-07-26 12:53:10|21721.84|21721.84|21721.84|21721.84|21721.84|21721.84|21721.84|21721.84|0
1627304070000|2021-07-26 12:54:30|21720.95|21720.95|21720.95|21720.95|21720.95|21720.95|21720.95|21720.95|0
1627304180000|2021-07-26 12:56:20|21719.18|21719.18|21719.18|21719.18|21719.18|21719.18|21719.18|21719.18|0
1627304240000|2021-07-26 12:57:20|21717.41|21717.41|21717.41|21717.41|21717.41|21717.41|21717.41|21717.41|0
1627304340000|2021-07-26 12:59:00|21713.14|21713.14|21713.14|21713.14|21713.14|21713.14|21713.14|21713.14|0
1627304350000|2021-07-26 12:59:10|21714.91|21714.91|21714.91|21714.91|21714.91|21714.91|21714.91|21714.91|0
1627304380000|2021-07-26 12:59:40|21723.46|21723.46|21723.46|21723.46|21723.46|21723.46|21714.91|21714.91|0
1627304400000|2021-07-26 13:00:00|21714.91|21714.91|21713.14|21713.14|21714.91|21714.91|21713.14|21713.14|0
1627304410000|2021-07-26 13:00:10|21721.69|21721.69|21721.69|21721.69|21721.69|21721.69|21721.69|21721.69|0
1627304420000|2021-07-26 13:00:20|21722.57|21722.57|21722.57|21722.57|21722.57|21722.57|21722.57|21722.57|0
1627304470000|2021-07-26 13:01:10|21718.3|21718.3|21714.03|21714.03|21718.3|21718.3|21714.03|21714.03|0
1627304480000|2021-07-26 13:01:20|21718.3|21718.3|21714.03|21714.03|21718.3|21718.3|21714.03|21714.03|0
1627304500000|2021-07-26 13:01:40|21715.48|21715.48|21711.12|21711.12|21715.48|21715.48|21711.12|21711.12|0
1627304520000|2021-07-26 13:02:00|21706.85|21706.85|21706.85|21706.85|21706.85|21706.85|21706.85|21706.85|0
1627304530000|2021-07-26 13:02:10|21702.57|21702.57|21702.57|21702.57|21702.57|21702.57|21702.57|21702.57|0
1627304560000|2021-07-26 13:02:40|21711.12|21711.12|21711.12|21711.12|21711.12|21711.12|21711.12|21711.12|0
1627304620000|2021-07-26 13:03:40|21709.6|21709.6|21704.58|21704.58|21709.6|21709.6|21700.3|21700.3|0
1627304630000|2021-07-26 13:03:50|21702.8|21702.8|21702.8|21702.8|21702.8|21702.8|21702.8|21702.8|0
1627304650000|2021-07-26 13:04:10|21703.69|21703.69|21700.93|21700.93|21705.2|21705.2|21700.93|21700.93|0
1627304660000|2021-07-26 13:04:20|21699.48|21699.48|21699.48|21699.48|21699.48|21699.48|21699.48|21699.48|0
1627304740000|2021-07-26 13:05:40|21698.18|21698.18|21696.88|21696.88|21698.18|21698.18|21696.88|21696.88|0
1627304790000|2021-07-26 13:06:30|21705.43|21705.43|21709.7|21709.7|21709.7|21709.7|21705.43|21705.43|0
1627304850000|2021-07-26 13:07:30|21713.97|21713.97|21713.97|21713.97|21713.97|21713.97|21713.97|21713.97|0
1627305040000|2021-07-26 13:10:40|21715.74|21715.74|21715.74|21715.74|21715.74|21715.74|21715.74|21715.74|0
1627305130000|2021-07-26 13:12:10|21711.47|21711.47|21711.47|21711.47|21711.47|21711.47|21711.47|21711.47|0
1627305140000|2021-07-26 13:12:20|21710.58|21710.58|21710.58|21710.58|21710.58|21710.58|21710.58|21710.58|0
1627305190000|2021-07-26 13:13:10|21708.81|21708.81|21708.06|21708.06|21708.81|21708.81|21708.06|21708.06|0
1627305200000|2021-07-26 13:13:20|21703.78|21703.78|21703.78|21703.78|21703.78|21703.78|21703.78|21703.78|0
1627305240000|2021-07-26 13:14:00|21706.38|21706.38|21706.38|21706.38|21706.38|21706.38|21706.38|21706.38|0
1627305250000|2021-07-26 13:14:10|21704.93|21704.93|21704.64|21704.64|21708.05|21708.05|21703.63|21703.63|0
1627305310000|2021-07-26 13:15:10|21703.19|21703.19|21703.19|21703.19|21703.19|21703.19|21703.19|21703.19|0
1627305340000|2021-07-26 13:15:40|21701.73|21701.73|21701.73|21701.73|21701.73|21701.73|21701.73|21701.73|0
1627305610000|2021-07-26 13:20:10|21700.98|21700.98|21698.79|21698.79|21700.98|21700.98|21698.79|21698.79|0
1627305620000|2021-07-26 13:20:20|21694.52|21694.52|21694.52|21694.52|21694.52|21694.52|21694.52|21694.52|0
1627305630000|2021-07-26 13:20:30|21693.22|21693.22|21693.22|21693.22|21693.22|21693.22|21693.22|21693.22|0
1627305720000|2021-07-26 13:22:00|21692.47|21692.47|21692.47|21692.47|21692.47|21692.47|21692.47|21692.47|0
1627305760000|2021-07-26 13:22:40|21695.06|21695.06|21692.41|21692.41|21695.06|21695.06|21692.41|21692.41|0
1627305810000|2021-07-26 13:23:30|21694.18|21694.18|21694.18|21694.18|21694.18|21694.18|21694.18|21694.18|0
1627305850000|2021-07-26 13:24:10|21695.06|21695.06|21695.06|21695.06|21695.06|21695.06|21695.06|21695.06|0
1627305860000|2021-07-26 13:24:20|21690.79|21690.79|21687.88|21687.88|21690.79|21690.79|21687.88|21687.88|0
1627305870000|2021-07-26 13:24:30|21689.65|21689.65|21689.65|21689.65|21689.65|21689.65|21689.65|21689.65|0
1627305880000|2021-07-26 13:24:40|21691.42|21691.42|21689.97|21689.97|21691.42|21691.42|21689.97|21689.97|0
1627305890000|2021-07-26 13:24:50|21694.24|21694.24|21694.24|21694.24|21694.24|21694.24|21694.24|21694.24|0
1627305940000|2021-07-26 13:25:40|21685.7|21685.7|21685.7|21685.7|21685.7|21685.7|21685.7|21685.7|0
1627306080000|2021-07-26 13:28:00|21689.97|21689.97|21689.97|21689.97|21689.97|21689.97|21689.97|21689.97|0
1627306130000|2021-07-26 13:28:50|21694.24|21694.24|21694.24|21694.24|21694.24|21694.24|21694.24|21694.24|0
1627306140000|2021-07-26 13:29:00|21692.94|21692.94|21692.94|21692.94|21692.94|21692.94|21692.94|21692.94|0
1627306190000|2021-07-26 13:29:50|21692.06|21692.06|21692.94|21692.94|21692.94|21692.94|21692.06|21692.06|0
1627306200000|2021-07-26 13:30:00|21688.67|21688.67|21688.67|21688.67|21688.67|21688.67|21688.67|21688.67|0
1627306220000|2021-07-26 13:30:20|21684.4|21684.4|21682.63|21682.63|21684.4|21684.4|21682.63|21682.63|0
1627306230000|2021-07-26 13:30:30|21678.36|21678.36|21678.36|21678.36|21678.36|21678.36|21678.36|21678.36|0
1627306240000|2021-07-26 13:30:40|21680.95|21680.95|21680.95|21680.95|21680.95|21680.95|21680.95|21680.95|0
1627306250000|2021-07-26 13:30:50|21676.68|21676.68|21676.68|21676.68|21676.68|21676.68|21676.68|21676.68|0
1627306260000|2021-07-26 13:31:00|21678.13|21678.13|21679.59|21679.59|21679.59|21679.59|21678.13|21678.13|0
1627306290000|2021-07-26 13:31:30|21680.34|21680.34|21680.34|21680.34|21680.34|21680.34|21680.34|21680.34|0
1627306300000|2021-07-26 13:31:40|21682.11|21682.11|21686.16|21686.16|21686.16|21686.16|21682.11|21682.11|0
1627306310000|2021-07-26 13:31:50|21687.04|21687.04|21703.43|21703.43|21704.72|21704.72|21687.04|21687.04|0
1627306330000|2021-07-26 13:32:10|21701.91|21701.91|21698.25|21698.25|21701.91|21701.91|21698.25|21698.25|0
1627306360000|2021-07-26 13:32:40|21700.02|21700.02|21703.43|21703.43|21703.43|21703.43|21700.02|21700.02|0
1627306410000|2021-07-26 13:33:30|21704.73|21704.73|21703.43|21703.43|21704.73|21704.73|21703.43|21703.43|0
1627306420000|2021-07-26 13:33:40|21699.16|21699.16|21699.16|21699.16|21699.16|21699.16|21699.16|21699.16|0
1627306430000|2021-07-26 13:33:50|21694.89|21694.89|21692.23|21692.23|21694.89|21694.89|21687.96|21687.96|0
1627306450000|2021-07-26 13:34:10|21696.5|21696.5|21696.5|21696.5|21696.5|21696.5|21696.5|21696.5|0
1627306460000|2021-07-26 13:34:20|21692.23|21692.23|21692.23|21692.23|21692.23|21692.23|21692.23|21692.23|0
1627306480000|2021-07-26 13:34:40|21693.53|21693.53|21694.83|21694.83|21694.83|21694.83|21693.53|21693.53|0
1627306500000|2021-07-26 13:35:00|21696.34|21696.34|21696.34|21696.34|21696.34|21696.34|21696.34|21696.34|0
1627306520000|2021-07-26 13:35:20|21694.89|21694.89|21694.89|21694.89|21694.89|21694.89|21694.89|21694.89|0
1627306530000|2021-07-26 13:35:30|21703.43|21703.43|21703.43|21703.43|21703.43|21703.43|21703.43|21703.43|0
1627306540000|2021-07-26 13:35:40|21702.13|21702.13|21703.43|21703.43|21703.43|21703.43|21702.13|21702.13|0
1627306550000|2021-07-26 13:35:50|21702.13|21702.13|21702.13|21702.13|21702.13|21702.13|21702.13|21702.13|0
1627306560000|2021-07-26 13:36:00|21697.86|21697.86|21703.43|21703.43|21703.43|21703.43|21697.86|21697.86|0
1627306570000|2021-07-26 13:36:10|21699.16|21699.16|21699.92|21699.92|21699.92|21699.92|21699.16|21699.16|0
1627306580000|2021-07-26 13:36:20|21695.64|21695.64|21695.64|21695.64|21695.64|21695.64|21695.64|21695.64|0
1627306590000|2021-07-26 13:36:30|21699.92|21699.92|21699.92|21699.92|21699.92|21699.92|21699.92|21699.92|0
1627306600000|2021-07-26 13:36:40|21695.64|21695.64|21695.64|21695.64|21695.64|21695.64|21695.64|21695.64|0
1627306610000|2021-07-26 13:36:50|21690.07|21690.07|21690.07|21690.07|21690.07|21690.07|21690.07|21690.07|0
1627306620000|2021-07-26 13:37:00|21685.8|21685.8|21685.8|21685.8|21685.8|21685.8|21685.8|21685.8|0
1627306630000|2021-07-26 13:37:10|21690.07|21690.07|21690.07|21690.07|21690.07|21690.07|21690.07|21690.07|0
1627306650000|2021-07-26 13:37:30|21689.32|21689.32|21689.32|21689.32|21689.32|21689.32|21689.32|21689.32|0
1627306660000|2021-07-26 13:37:40|21690.2|21690.2|21687.29|21687.29|21690.2|21690.2|21687.29|21687.29|0
1627306670000|2021-07-26 13:37:50|21691.57|21691.57|21691.57|21691.57|21691.57|21691.57|21691.57|21691.57|0
1627306690000|2021-07-26 13:38:10|21695.84|21695.84|21697.14|21697.14|21697.14|21697.14|21695.84|21695.84|0
1627306790000|2021-07-26 13:39:50|21699.79|21699.79|21699.79|21699.79|21699.79|21699.79|21699.79|21699.79|0
1627306840000|2021-07-26 13:40:40|21704.06|21704.06|21704.06|21704.06|21704.06|21704.06|21704.06|21704.06|0
1627306860000|2021-07-26 13:41:00|21705.83|21705.83|21705.83|21705.83|21705.83|21705.83|21705.83|21705.83|0
1627306890000|2021-07-26 13:41:30|21701.56|21701.56|21701.56|21701.56|21701.56|21701.56|21701.56|21701.56|0
1627306920000|2021-07-26 13:42:00|21700.11|21700.11|21700.11|21700.11|21700.11|21700.11|21700.11|21700.11|0
1627306930000|2021-07-26 13:42:10|21696.57|21696.57|21697.01|21697.01|21699.22|21699.22|21696.57|21696.57|0
1627306940000|2021-07-26 13:42:20|21688.47|21688.47|21688.47|21688.47|21688.47|21688.47|21688.47|21688.47|0
1627306970000|2021-07-26 13:42:50|21689.35|21689.35|21689.35|21689.35|21689.35|21689.35|21689.35|21689.35|0
1627306980000|2021-07-26 13:43:00|21693.63|21693.63|21693.63|21693.63|21693.63|21693.63|21693.63|21693.63|0
1627307000000|2021-07-26 13:43:20|21695.14|21695.14|21693.63|21693.63|21695.14|21695.14|21693.63|21693.63|0
1627307010000|2021-07-26 13:43:30|21695.08|21695.08|21694.19|21694.19|21695.08|21695.08|21694.19|21694.19|0
1627307020000|2021-07-26 13:43:40|21702.74|21702.74|21702.74|21702.74|21702.74|21702.74|21702.74|21702.74|0
1627307050000|2021-07-26 13:44:10|21701.44|21701.44|21704.04|21704.04|21704.04|21704.04|21701.44|21701.44|0
1627307070000|2021-07-26 13:44:30|21708.31|21708.31|21708.31|21708.31|21708.31|21708.31|21708.31|21708.31|0
1627307140000|2021-07-26 13:45:40|21709.19|21709.19|21710.49|21710.49|21711.79|21711.79|21709.19|21709.19|0
1627307160000|2021-07-26 13:46:00|21711.79|21711.79|21722.11|21722.11|21722.11|21722.11|21711.79|21711.79|0
1627307170000|2021-07-26 13:46:10|21721.22|21721.22|21721.22|21721.22|21721.22|21721.22|21721.22|21721.22|0
1627307210000|2021-07-26 13:46:50|21722.52|21722.52|21722.52|21722.52|21722.52|21722.52|21722.52|21722.52|0
1627307220000|2021-07-26 13:47:00|21726.79|21726.79|21726.79|21726.79|21726.79|21726.79|21726.79|21726.79|0
1627307230000|2021-07-26 13:47:10|21725.49|21725.49|21725.49|21725.49|21725.49|21725.49|21725.49|21725.49|0
1627307350000|2021-07-26 13:49:10|21728.15|21728.15|21728.15|21728.15|21728.15|21728.15|21728.15|21728.15|0
1627307380000|2021-07-26 13:49:40|21727.26|21727.26|21727.26|21727.26|21727.26|21727.26|21727.26|21727.26|0
1627307400000|2021-07-26 13:50:00|21731.54|21731.54|21731.54|21731.54|21731.54|21731.54|21731.54|21731.54|0
1627307430000|2021-07-26 13:50:30|21732.42|21732.42|21731.12|21731.12|21732.42|21732.42|21731.12|21731.12|0
1627307450000|2021-07-26 13:50:50|21735.4|21735.4|21735.4|21735.4|21735.4|21735.4|21735.4|21735.4|0
1627307470000|2021-07-26 13:51:10|21732.49|21732.49|21731.19|21731.19|21732.49|21732.49|21731.19|21731.19|0
1627307510000|2021-07-26 13:51:50|21731.95|21731.95|21732.7|21732.7|21732.7|21732.7|21731.95|21731.95|0
1627307520000|2021-07-26 13:52:00|21734.97|21734.97|21734.97|21734.97|21734.97|21734.97|21734.97|21734.97|0
1627307530000|2021-07-26 13:52:10|21735.86|21735.86|21737.63|21737.63|21737.63|21737.63|21735.86|21735.86|0
1627307570000|2021-07-26 13:52:50|21733.36|21733.36|21735.95|21735.95|21735.95|21735.95|21733.36|21733.36|0
1627307580000|2021-07-26 13:53:00|21740.23|21740.23|21740.23|21740.23|21740.23|21740.23|21740.23|21740.23|0
1627307590000|2021-07-26 13:53:10|21744.12|21744.12|21744.12|21744.12|21744.12|21744.12|21744.12|21744.12|0
1627307600000|2021-07-26 13:53:20|21745.42|21745.42|21745.26|21745.26|21749.31|21749.31|21745.26|21745.26|0
1627307610000|2021-07-26 13:53:30|21743.96|21743.96|21742.66|21742.66|21743.96|21743.96|21742.66|21742.66|0
1627307640000|2021-07-26 13:54:00|21743.96|21743.96|21743.96|21743.96|21743.96|21743.96|21743.96|21743.96|0
1627307660000|2021-07-26 13:54:20|21745.26|21745.26|21745.26|21745.26|21745.26|21745.26|21745.26|21745.26|0
1627307670000|2021-07-26 13:54:30|21746.56|21746.56|21746.56|21746.56|21746.56|21746.56|21746.56|21746.56|0
1627307680000|2021-07-26 13:54:40|21747.86|21747.86|21747.86|21747.86|21747.86|21747.86|21747.86|21747.86|0
1627307700000|2021-07-26 13:55:00|21748.74|21748.74|21755.67|21755.67|21755.67|21755.67|21748.74|21748.74|0
1627307720000|2021-07-26 13:55:20|21759.56|21759.56|21759.56|21759.56|21759.56|21759.56|21759.56|21759.56|0
1627307750000|2021-07-26 13:55:50|21764.1|21764.1|21782.65|21782.65|21782.65|21782.65|21764.1|21764.1|0
1627307780000|2021-07-26 13:56:20|21774.1|21774.1|21771.51|21771.51|21774.1|21774.1|21771.51|21771.51|0
1627307790000|2021-07-26 13:56:30|21769.99|21769.99|21769.24|21769.24|21769.99|21769.99|21769.24|21769.24|0
1627307800000|2021-07-26 13:56:40|21767.94|21767.94|21767.94|21767.94|21767.94|21767.94|21767.94|21767.94|0
1627307810000|2021-07-26 13:56:50|21770.59|21770.59|21770.59|21770.59|21770.59|21770.59|21770.59|21770.59|0
1627307850000|2021-07-26 13:57:30|21772.05|21772.05|21772.05|21772.05|21772.05|21772.05|21772.05|21772.05|0
1627307870000|2021-07-26 13:57:50|21767.69|21767.69|21769.14|21769.14|21769.14|21769.14|21767.69|21767.69|0
1627307880000|2021-07-26 13:58:00|21766.55|21766.55|21766.55|21766.55|21766.55|21766.55|21766.55|21766.55|0
1627307900000|2021-07-26 13:58:20|21770.82|21770.82|21766.55|21766.55|21770.82|21770.82|21766.55|21766.55|0
1627307950000|2021-07-26 13:59:10|21765.25|21765.25|21752.43|21752.43|21769.52|21769.52|21752.43|21752.43|0
1627307960000|2021-07-26 13:59:20|21756.7|21756.7|21756.7|21756.7|21756.7|21756.7|21748.16|21748.16|0
1627307970000|2021-07-26 13:59:30|21757.59|21757.59|21757.59|21757.59|21757.59|21757.59|21757.59|21757.59|0
1627308010000|2021-07-26 14:00:10|21756.83|21756.83|21756.83|21756.83|21756.83|21756.83|21756.83|21756.83|0
1627308030000|2021-07-26 14:00:30|21755.53|21755.53|21754.24|21754.24|21755.53|21755.53|21754.24|21754.24|0
1627308040000|2021-07-26 14:00:40|21753.48|21753.48|21747.85|21747.85|21753.48|21753.48|21746.55|21746.55|0
1627308050000|2021-07-26 14:00:50|21743.58|21743.58|21744.87|21744.87|21744.87|21744.87|21743.58|21743.58|0
1627308060000|2021-07-26 14:01:00|21745.76|21745.76|21748.98|21748.98|21748.98|21748.98|21745.76|21745.76|0
1627308090000|2021-07-26 14:01:30|21750.28|21750.28|21750.28|21750.28|21750.28|21750.28|21750.28|21750.28|0
1627308100000|2021-07-26 14:01:40|21747.69|21747.69|21747.69|21747.69|21747.69|21747.69|21747.69|21747.69|0
1627308140000|2021-07-26 14:02:20|21748.44|21748.44|21746.17|21746.17|21748.44|21748.44|21746.17|21746.17|0
1627308150000|2021-07-26 14:02:30|21747.94|21747.94|21747.94|21747.94|21747.94|21747.94|21747.94|21747.94|0
1627308180000|2021-07-26 14:03:00|21743.67|21743.67|21739.4|21739.4|21743.67|21743.67|21739.4|21739.4|0
1627308190000|2021-07-26 14:03:10|21735.13|21735.13|21739.4|21739.4|21739.4|21739.4|21735.13|21735.13|0
1627308200000|2021-07-26 14:03:20|21737.63|21737.63|21737.63|21737.63|21737.63|21737.63|21737.63|21737.63|0
1627308300000|2021-07-26 14:05:00|21736.33|21736.33|21735.03|21735.03|21736.33|21736.33|21735.03|21735.03|0
1627308310000|2021-07-26 14:05:10|21736.33|21736.33|21725.19|21725.19|21736.33|21736.33|21725.19|21725.19|0
1627308340000|2021-07-26 14:05:40|21720.92|21720.92|21716.64|21716.64|21720.92|21720.92|21716.64|21716.64|0
1627308360000|2021-07-26 14:06:00|21725.19|21725.19|21726.07|21726.07|21726.07|21726.07|21725.19|21725.19|0
1627308370000|2021-07-26 14:06:10|21728.67|21728.67|21728.67|21728.67|21728.67|21728.67|21728.67|21728.67|0
1627308380000|2021-07-26 14:06:20|21731.27|21731.27|21731.27|21731.27|21731.27|21731.27|21731.27|21731.27|0
1627308390000|2021-07-26 14:06:30|21726.99|21726.99|21726.99|21726.99|21726.99|21726.99|21726.99|21726.99|0
1627308400000|2021-07-26 14:06:40|21728.29|21728.29|21728.29|21728.29|21728.29|21728.29|21728.29|21728.29|0
1627308430000|2021-07-26 14:07:10|21732.56|21732.56|21732.56|21732.56|21732.56|21732.56|21732.56|21732.56|0
1627308440000|2021-07-26 14:07:20|21736.84|21736.84|21736.84|21736.84|21736.84|21736.84|21736.84|21736.84|0
1627308450000|2021-07-26 14:07:30|21737.59|21737.59|21733.86|21733.86|21737.59|21737.59|21732.56|21732.56|0
1627308490000|2021-07-26 14:08:10|21735.63|21735.63|21735.63|21735.63|21735.63|21735.63|21735.63|21735.63|0
1627308500000|2021-07-26 14:08:20|21739.9|21739.9|21738.61|21738.61|21739.9|21739.9|21738.61|21738.61|0
1627308520000|2021-07-26 14:08:40|21734.33|21734.33|21738.61|21738.61|21738.61|21738.61|21734.33|21734.33|0
1627308540000|2021-07-26 14:09:00|21739.49|21739.49|21739.49|21739.49|21739.49|21739.49|21739.49|21739.49|0
1627308590000|2021-07-26 14:09:50|21735.22|21735.22|21735.22|21735.22|21735.22|21735.22|21735.22|21735.22|0
1627308610000|2021-07-26 14:10:10|21733.92|21733.92|21733.92|21733.92|21734.68|21734.68|21733.92|21733.92|0
1627308620000|2021-07-26 14:10:20|21732.62|21732.62|21736.9|21736.9|21736.9|21736.9|21732.62|21732.62|0
1627308630000|2021-07-26 14:10:30|21739.49|21739.49|21739.49|21739.49|21739.49|21739.49|21739.49|21739.49|0
1627308640000|2021-07-26 14:10:40|21735.22|21735.22|21735.22|21735.22|21735.22|21735.22|21733.92|21733.92|0
1627308660000|2021-07-26 14:11:00|21733.92|21733.92|21732.62|21732.62|21733.92|21733.92|21732.62|21732.62|0
1627308670000|2021-07-26 14:11:10|21728.35|21728.35|21727.47|21727.47|21728.35|21728.35|21726.58|21726.58|0
1627308680000|2021-07-26 14:11:20|21723.19|21723.19|21723.19|21723.19|21723.19|21723.19|21723.19|21723.19|0
1627308710000|2021-07-26 14:11:50|21727.47|21727.47|21727.47|21727.47|21727.47|21727.47|21727.47|21727.47|0
1627308740000|2021-07-26 14:12:20|21731.74|21731.74|21731.74|21731.74|21731.74|21731.74|21731.74|21731.74|0
1627308780000|2021-07-26 14:13:00|21729.14|21729.14|21727.84|21727.84|21729.14|21729.14|21727.84|21727.84|0
1627308810000|2021-07-26 14:13:30|21725.19|21725.19|21725.19|21725.19|21725.19|21725.19|21725.19|21725.19|0
1627308850000|2021-07-26 14:14:10|21729.08|21729.08|21729.08|21729.08|21729.08|21729.08|21729.08|21729.08|0
1627308870000|2021-07-26 14:14:30|21730.54|21730.54|21730.54|21730.54|21730.54|21730.54|21730.54|21730.54|0
1627308890000|2021-07-26 14:14:50|21729.08|21729.08|21729.08|21729.08|21729.08|21729.08|21729.08|21729.08|0
1627308910000|2021-07-26 14:15:10|21729.84|21729.84|21729.78|21729.78|21729.84|21729.84|21728.33|21728.33|0
1627308940000|2021-07-26 14:15:40|21734.05|21734.05|21734.05|21734.05|21734.05|21734.05|21734.05|21734.05|0
1627308960000|2021-07-26 14:16:00|21725.51|21725.51|21722.91|21722.91|21725.51|21725.51|21722.91|21722.91|0
1627308970000|2021-07-26 14:16:10|21718.64|21718.64|21714.37|21714.37|21718.64|21718.64|21714.37|21714.37|0
1627308980000|2021-07-26 14:16:20|21712.6|21712.6|21716.87|21716.87|21716.87|21716.87|21712.6|21712.6|0
1627309010000|2021-07-26 14:16:50|21716.11|21716.11|21716.11|21716.11|21716.11|21716.11|21716.11|21716.11|0
1627309060000|2021-07-26 14:17:40|21714.66|21714.66|21713.2|21713.2|21714.66|21714.66|21713.2|21713.2|0
1627309070000|2021-07-26 14:17:50|21717.48|21717.48|21721.75|21721.75|21721.75|21721.75|21717.48|21717.48|0
1627309080000|2021-07-26 14:18:00|21717.48|21717.48|21713.2|21713.2|21717.48|21717.48|21713.2|21713.2|0
1627309100000|2021-07-26 14:18:20|21717.48|21717.48|21717.48|21717.48|21717.48|21717.48|21717.48|21717.48|0
1627309120000|2021-07-26 14:18:40|21713.2|21713.2|21713.2|21713.2|21713.2|21713.2|21713.2|21713.2|0
1627309130000|2021-07-26 14:18:50|21708.93|21708.93|21713.2|21713.2|21713.2|21713.2|21708.93|21708.93|0
1627309230000|2021-07-26 14:20:30|21711.91|21711.91|21704.13|21704.13|21711.91|21711.91|21704.13|21704.13|0
1627309240000|2021-07-26 14:20:40|21695.58|21695.58|21685.04|21685.04|21697.85|21697.85|21685.04|21685.04|0
1627309250000|2021-07-26 14:20:50|21686.33|21686.33|21686.33|21686.33|21686.33|21686.33|21686.33|21686.33|0
1627309280000|2021-07-26 14:21:20|21683.74|21683.74|21682.44|21682.44|21683.74|21683.74|21682.44|21682.44|0
1627309310000|2021-07-26 14:21:50|21679.78|21679.78|21679.78|21679.78|21679.78|21679.78|21679.78|21679.78|0
1627309330000|2021-07-26 14:22:10|21678.33|21678.33|21679.63|21679.63|21679.63|21679.63|21678.33|21678.33|0
1627309350000|2021-07-26 14:22:30|21688.17|21688.17|21688.17|21688.17|21688.17|21688.17|21688.17|21688.17|0
1627309370000|2021-07-26 14:22:50|21683.9|21683.9|21679.63|21679.63|21683.9|21683.9|21679.63|21679.63|0
1627309420000|2021-07-26 14:23:40|21681.08|21681.08|21681.08|21681.08|21681.08|21681.08|21681.08|21681.08|0
1627309450000|2021-07-26 14:24:10|21678.43|21678.43|21678.43|21678.43|21678.43|21678.43|21678.43|21678.43|0
1627309470000|2021-07-26 14:24:30|21682.7|21682.7|21682.7|21682.7|21682.7|21682.7|21682.7|21682.7|0
1627309490000|2021-07-26 14:24:50|21686.97|21686.97|21686.97|21686.97|21686.97|21686.97|21686.97|21686.97|0
1627309500000|2021-07-26 14:25:00|21678.43|21678.43|21682.7|21682.7|21682.7|21682.7|21678.43|21678.43|0
1627309550000|2021-07-26 14:25:50|21684.15|21684.15|21684.15|21684.15|21684.15|21684.15|21684.15|21684.15|0
1627309570000|2021-07-26 14:26:10|21679.88|21679.88|21679.88|21679.88|21679.88|21679.88|21679.88|21679.88|0
1627309600000|2021-07-26 14:26:40|21684.15|21684.15|21684.15|21684.15|21684.15|21684.15|21684.15|21684.15|0
1627309660000|2021-07-26 14:27:40|21688.42|21688.42|21688.42|21688.42|21688.42|21688.42|21688.42|21688.42|0
1627309670000|2021-07-26 14:27:50|21686.91|21686.91|21676.6|21676.6|21686.91|21686.91|21676.6|21676.6|0
1627309680000|2021-07-26 14:28:00|21685.14|21685.14|21686.03|21686.03|21686.03|21686.03|21685.14|21685.14|0
1627309690000|2021-07-26 14:28:10|21681.75|21681.75|21687.54|21687.54|21687.54|21687.54|21681.75|21681.75|0
1627309700000|2021-07-26 14:28:20|21686.24|21686.24|21686.24|21686.24|21686.24|21686.24|21686.24|21686.24|0
1627309710000|2021-07-26 14:28:30|21683.21|21683.21|21683.21|21683.21|21683.21|21683.21|21683.21|21683.21|0
1627309730000|2021-07-26 14:28:50|21693.53|21693.53|21697.8|21697.8|21697.8|21697.8|21693.53|21693.53|0
1627309770000|2021-07-26 14:29:30|21702.07|21702.07|21697.8|21697.8|21702.07|21702.07|21697.8|21697.8|0
1627309790000|2021-07-26 14:29:50|21699.57|21699.57|21699.57|21699.57|21699.57|21699.57|21699.57|21699.57|0
1627309820000|2021-07-26 14:30:20|21695.3|21695.3|21699.57|21699.57|21699.57|21699.57|21695.3|21695.3|0
1627309860000|2021-07-26 14:31:00|21702.17|21702.17|21702.17|21702.17|21702.17|21702.17|21702.17|21702.17|0
1627309870000|2021-07-26 14:31:10|21701.28|21701.28|21701.28|21701.28|21701.28|21701.28|21701.28|21701.28|0
1627309910000|2021-07-26 14:31:50|21697.01|21697.01|21698.52|21698.52|21698.52|21698.52|21697.01|21697.01|0
1627309920000|2021-07-26 14:32:00|21697.23|21697.23|21691.18|21691.18|21697.23|21697.23|21691.18|21691.18|0
1627309960000|2021-07-26 14:32:40|21695.46|21695.46|21695.46|21695.46|21695.46|21695.46|21695.46|21695.46|0
1627309990000|2021-07-26 14:33:10|21690.3|21690.3|21690.3|21690.3|21690.3|21690.3|21690.3|21690.3|0
1627310060000|2021-07-26 14:34:20|21694.57|21694.57|21694.57|21694.57|21694.57|21694.57|21694.57|21694.57|0
1627310080000|2021-07-26 14:34:40|21703.12|21703.12|21703.12|21703.12|21703.12|21703.12|21703.12|21703.12|0
1627310100000|2021-07-26 14:35:00|21694.57|21694.57|21694.57|21694.57|21694.57|21694.57|21694.57|21694.57|0
1627310150000|2021-07-26 14:35:50|21690.3|21690.3|21690.3|21690.3|21690.3|21690.3|21690.3|21690.3|0
1627310160000|2021-07-26 14:36:00|21689.54|21689.54|21689.54|21689.54|21689.54|21689.54|21689.54|21689.54|0
1627310170000|2021-07-26 14:36:10|21690.84|21690.84|21690.84|21690.84|21690.84|21690.84|21690.84|21690.84|0
1627310200000|2021-07-26 14:36:40|21689.33|21689.33|21687.05|21687.05|21689.33|21689.33|21687.05|21687.05|0
1627310220000|2021-07-26 14:37:00|21688.83|21688.83|21693.1|21693.1|21693.1|21693.1|21688.83|21688.83|0
1627310260000|2021-07-26 14:37:40|21688.83|21688.83|21690.44|21690.44|21693.1|21693.1|21688.83|21688.83|0
1627310310000|2021-07-26 14:38:30|21688.99|21688.99|21687.22|21687.22|21688.99|21688.99|21687.22|21687.22|0
1627310320000|2021-07-26 14:38:40|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|0
1627310330000|2021-07-26 14:38:50|21689.81|21689.81|21689.81|21689.81|21689.81|21689.81|21689.81|21689.81|0
1627310400000|2021-07-26 14:40:00|21690.57|21690.57|21690.57|21690.57|21690.57|21690.57|21690.57|21690.57|0
1627310410000|2021-07-26 14:40:10|21694.84|21694.84|21694.84|21694.84|21694.84|21694.84|21694.84|21694.84|0
1627310420000|2021-07-26 14:40:20|21696.3|21696.3|21693.7|21693.7|21696.3|21696.3|21693.7|21693.7|0
1627310430000|2021-07-26 14:40:30|21692.94|21692.94|21692.19|21692.19|21692.94|21692.94|21692.19|21692.19|0
1627310440000|2021-07-26 14:40:40|21690.89|21690.89|21690.89|21690.89|21690.89|21690.89|21690.89|21690.89|0
1627310450000|2021-07-26 14:40:50|21689.59|21689.59|21686.94|21686.94|21689.59|21689.59|21686.94|21686.94|0
1627310490000|2021-07-26 14:41:30|21682.66|21682.66|21682.66|21682.66|21682.66|21682.66|21682.66|21682.66|0
1627310500000|2021-07-26 14:41:40|21684.12|21684.12|21682.66|21682.66|21684.12|21684.12|21682.66|21682.66|0
1627310520000|2021-07-26 14:42:00|21686.94|21686.94|21684.43|21684.43|21686.94|21686.94|21682.66|21682.66|0
1627310530000|2021-07-26 14:42:10|21683.14|21683.14|21683.14|21683.14|21683.14|21683.14|21683.14|21683.14|0
1627310610000|2021-07-26 14:43:30|21678.86|21678.86|21678.86|21678.86|21678.86|21678.86|21678.86|21678.86|0
1627310620000|2021-07-26 14:43:40|21680.32|21680.32|21680.32|21680.32|21680.32|21680.32|21680.32|21680.32|0
1627310630000|2021-07-26 14:43:50|21676.78|21676.78|21676.78|21676.78|21676.78|21676.78|21676.78|21676.78|0
1627310640000|2021-07-26 14:44:00|21676.02|21676.02|21676.02|21676.02|21676.02|21676.02|21676.02|21676.02|0
1627310650000|2021-07-26 14:44:10|21675.26|21675.26|21676.15|21676.15|21676.15|21676.15|21675.26|21675.26|0
1627310670000|2021-07-26 14:44:30|21677.03|21677.03|21676.15|21676.15|21677.03|21677.03|21676.15|21676.15|0
1627310700000|2021-07-26 14:45:00|21680.42|21680.42|21676.15|21676.15|21684.69|21684.69|21676.15|21676.15|0
1627310710000|2021-07-26 14:45:10|21671.88|21671.88|21667.6|21667.6|21671.88|21671.88|21667.6|21667.6|0
1627310720000|2021-07-26 14:45:20|21664.69|21664.69|21664.69|21664.69|21664.69|21664.69|21664.69|21664.69|0
1627310750000|2021-07-26 14:45:50|21667.29|21667.29|21667.29|21667.29|21667.29|21667.29|21667.29|21667.29|0
1627310770000|2021-07-26 14:46:10|21671.56|21671.56|21671.56|21671.56|21671.56|21671.56|21671.56|21671.56|0
1627310790000|2021-07-26 14:46:30|21675.84|21675.84|21675.84|21675.84|21675.84|21675.84|21675.84|21675.84|0
1627310800000|2021-07-26 14:46:40|21674.32|21674.32|21674.32|21674.32|21674.32|21674.32|21674.32|21674.32|0
1627310810000|2021-07-26 14:46:50|21673.56|21673.56|21672.05|21672.05|21673.56|21673.56|21672.05|21672.05|0
1627310820000|2021-07-26 14:47:00|21672.81|21672.81|21672.81|21672.81|21672.81|21672.81|21672.81|21672.81|0
1627310840000|2021-07-26 14:47:20|21677.08|21677.08|21677.08|21677.08|21677.08|21677.08|21677.08|21677.08|0
1627310850000|2021-07-26 14:47:30|21672.81|21672.81|21669.29|21669.29|21672.81|21672.81|21668.54|21668.54|0
1627310860000|2021-07-26 14:47:40|21671.06|21671.06|21671.06|21671.06|21671.06|21671.06|21671.06|21671.06|0
1627310870000|2021-07-26 14:47:50|21670.18|21670.18|21671.69|21671.69|21671.69|21671.69|21670.18|21670.18|0
1627310900000|2021-07-26 14:48:20|21675.96|21675.96|21675.96|21675.96|21675.96|21675.96|21675.96|21675.96|0
1627310910000|2021-07-26 14:48:30|21680.24|21680.24|21680.24|21680.24|21680.24|21680.24|21680.24|21680.24|0
1627310930000|2021-07-26 14:48:50|21679.48|21679.48|21679.48|21679.48|21679.48|21679.48|21679.48|21679.48|0
1627310970000|2021-07-26 14:49:30|21675.21|21675.21|21675.21|21675.21|21675.21|21675.21|21675.21|21675.21|0
1627310990000|2021-07-26 14:49:50|21679.48|21679.48|21679.48|21679.48|21679.48|21679.48|21679.48|21679.48|0
1627311000000|2021-07-26 14:50:00|21678.72|21678.72|21678.72|21678.72|21678.72|21678.72|21678.72|21678.72|0
1627311070000|2021-07-26 14:51:10|21674.45|21674.45|21674.45|21674.45|21674.45|21674.45|21674.45|21674.45|0
1627311090000|2021-07-26 14:51:30|21678.72|21678.72|21674.45|21674.45|21678.72|21678.72|21674.45|21674.45|0
1627311130000|2021-07-26 14:52:10|21675.34|21675.34|21675.34|21675.34|21675.34|21675.34|21675.34|21675.34|0
1627311180000|2021-07-26 14:53:00|21676.63|21676.63|21676.63|21676.63|21676.63|21676.63|21676.63|21676.63|0
1627311190000|2021-07-26 14:53:10|21678.4|21678.4|21678.4|21678.4|21678.4|21678.4|21678.4|21678.4|0
1627311200000|2021-07-26 14:53:20|21677.52|21677.52|21670.65|21670.65|21677.52|21677.52|21670.65|21670.65|0
1627311210000|2021-07-26 14:53:30|21669.89|21669.89|21669.89|21669.89|21669.89|21669.89|21669.89|21669.89|0
1627311250000|2021-07-26 14:54:10|21669.14|21669.14|21669.14|21669.14|21669.14|21669.14|21669.14|21669.14|0
1627311260000|2021-07-26 14:54:20|21668.38|21668.38|21668.38|21668.38|21668.38|21668.38|21668.38|21668.38|0
1627311310000|2021-07-26 14:55:10|21669.89|21669.89|21669.89|21669.89|21669.89|21669.89|21669.89|21669.89|0
1627311410000|2021-07-26 14:56:50|21668.38|21668.38|21668.38|21668.38|21668.38|21668.38|21668.38|21668.38|0
1627311490000|2021-07-26 14:58:10|21672.65|21672.65|21672.65|21672.65|21672.65|21672.65|21672.65|21672.65|0
1627311550000|2021-07-26 14:59:10|21670|21670|21670|21670|21670|21670|21670|21670|0
1627311560000|2021-07-26 14:59:20|21671.77|21671.77|21669.11|21669.11|21671.77|21671.77|21669.11|21669.11|0
1627311590000|2021-07-26 14:59:50|21670.62|21670.62|21670.62|21670.62|21670.62|21670.62|21670.62|21670.62|0
1627311600000|2021-07-26 15:00:00|21669.33|21669.33|21669.33|21669.33|21669.33|21669.33|21669.33|21669.33|0
1627311610000|2021-07-26 15:00:10|21667.81|21667.81|21667.81|21667.81|21667.81|21667.81|21667.81|21667.81|0
1627311620000|2021-07-26 15:00:20|21666.93|21666.93|21666.93|21666.93|21666.93|21666.93|21666.93|21666.93|0
1627311630000|2021-07-26 15:00:30|21666.04|21666.04|21665.29|21665.29|21666.04|21666.04|21665.29|21665.29|0
1627311650000|2021-07-26 15:00:50|21669.56|21669.56|21669.56|21669.56|21669.56|21669.56|21669.56|21669.56|0
1627311660000|2021-07-26 15:01:00|21665.29|21665.29|21665.29|21665.29|21665.29|21665.29|21665.29|21665.29|0
1627311680000|2021-07-26 15:01:20|21663.99|21663.99|21663.99|21663.99|21663.99|21663.99|21663.99|21663.99|0
1627311690000|2021-07-26 15:01:30|21664.87|21664.87|21663.36|21663.36|21664.87|21664.87|21663.36|21663.36|0
1627311720000|2021-07-26 15:02:00|21664.24|21664.24|21664.24|21664.24|21664.24|21664.24|21664.24|21664.24|0
1627311740000|2021-07-26 15:02:20|21663.49|21663.49|21659.95|21659.95|21663.49|21663.49|21659.95|21659.95|0
1627311750000|2021-07-26 15:02:30|21661.72|21661.72|21662.6|21662.6|21662.6|21662.6|21661.72|21661.72|0
1627311760000|2021-07-26 15:02:40|21663.9|21663.9|21663.9|21663.9|21663.9|21663.9|21663.9|21663.9|0
1627311790000|2021-07-26 15:03:10|21662.6|21662.6|21662.6|21662.6|21662.6|21662.6|21662.6|21662.6|0
1627311810000|2021-07-26 15:03:30|21664.37|21664.37|21664.37|21664.37|21664.37|21664.37|21664.37|21664.37|0
1627311830000|2021-07-26 15:03:50|21660.1|21660.1|21660.1|21660.1|21660.1|21660.1|21660.1|21660.1|0
1627311840000|2021-07-26 15:04:00|21664.37|21664.37|21664.37|21664.37|21664.37|21664.37|21664.37|21664.37|0
1627311850000|2021-07-26 15:04:10|21665.89|21665.89|21666.02|21666.02|21666.64|21666.64|21665.13|21665.13|0
1627311860000|2021-07-26 15:04:20|21661.74|21661.74|21661.74|21661.74|21661.74|21661.74|21661.74|21661.74|0
1627311890000|2021-07-26 15:04:50|21666.02|21666.02|21670.29|21670.29|21670.29|21670.29|21666.02|21666.02|0
1627311910000|2021-07-26 15:05:10|21666.02|21666.02|21666.02|21666.02|21666.02|21666.02|21666.02|21666.02|0
1627311950000|2021-07-26 15:05:50|21661.74|21661.74|21661.74|21661.74|21661.74|21661.74|21661.74|21661.74|0
1627311990000|2021-07-26 15:06:30|21657.47|21657.47|21661.74|21661.74|21661.74|21661.74|21657.47|21657.47|0
1627312000000|2021-07-26 15:06:40|21657.47|21657.47|21658.77|21658.77|21658.77|21658.77|21657.47|21657.47|0
1627312050000|2021-07-26 15:07:30|21663.04|21663.04|21663.04|21663.04|21663.04|21663.04|21663.04|21663.04|0
1627312060000|2021-07-26 15:07:40|21663.93|21663.93|21663.93|21663.93|21663.93|21663.93|21663.93|21663.93|0
1627312080000|2021-07-26 15:08:00|21668.2|21668.2|21663.93|21663.93|21668.2|21668.2|21663.93|21663.93|0
1627312100000|2021-07-26 15:08:20|21662.63|21662.63|21662.63|21662.63|21662.63|21662.63|21658.36|21658.36|0
1627312140000|2021-07-26 15:09:00|21664.9|21664.9|21667.55|21667.55|21667.55|21667.55|21664.9|21664.9|0
1627312150000|2021-07-26 15:09:10|21669.01|21669.01|21673.28|21673.28|21673.28|21673.28|21669.01|21669.01|0
1627312180000|2021-07-26 15:09:40|21669.01|21669.01|21669.01|21669.01|21669.01|21669.01|21669.01|21669.01|0
1627312210000|2021-07-26 15:10:10|21667.55|21667.55|21667.55|21667.55|21667.55|21667.55|21667.55|21667.55|0
1627312220000|2021-07-26 15:10:20|21668.44|21668.44|21669.33|21669.33|21669.33|21669.33|21668.44|21668.44|0
1627312290000|2021-07-26 15:11:30|21667.81|21667.81|21669.58|21669.58|21669.58|21669.58|21667.81|21667.81|0
1627312300000|2021-07-26 15:11:40|21670.47|21670.47|21670.47|21670.47|21670.47|21670.47|21670.47|21670.47|0
1627312380000|2021-07-26 15:13:00|21671.35|21671.35|21671.35|21671.35|21671.35|21671.35|21671.35|21671.35|0
1627312410000|2021-07-26 15:13:30|21670.47|21670.47|21670.47|21670.47|21670.47|21670.47|21670.47|21670.47|0
1627312430000|2021-07-26 15:13:50|21669.71|21669.71|21669.71|21669.71|21669.71|21669.71|21669.71|21669.71|0
1627312450000|2021-07-26 15:14:10|21665.44|21665.44|21665.44|21665.44|21665.44|21665.44|21665.44|21665.44|0
1627312470000|2021-07-26 15:14:30|21664.68|21664.68|21664.68|21664.68|21664.68|21664.68|21664.68|21664.68|0
1627312480000|2021-07-26 15:14:40|21663.23|21663.23|21664.68|21664.68|21664.68|21664.68|21663.23|21663.23|0
1627312490000|2021-07-26 15:14:50|21660.41|21660.41|21663.01|21663.01|21663.01|21663.01|21660.41|21660.41|0
1627312500000|2021-07-26 15:15:00|21661.71|21661.71|21660.95|21660.95|21662.46|21662.46|21660.95|21660.95|0
1627312510000|2021-07-26 15:15:10|21660.07|21660.07|21659.94|21659.94|21661.45|21661.45|21654.91|21654.91|0
1627312530000|2021-07-26 15:15:30|21655.66|21655.66|21655.66|21655.66|21655.66|21655.66|21655.66|21655.66|0
1627312540000|2021-07-26 15:15:40|21651.39|21651.39|21657.18|21657.18|21657.18|21657.18|21651.39|21651.39|0
1627312600000|2021-07-26 15:16:40|21652.91|21652.91|21657.18|21657.18|21657.18|21657.18|21652.91|21652.91|0
1627312610000|2021-07-26 15:16:50|21652.91|21652.91|21652.91|21652.91|21652.91|21652.91|21652.91|21652.91|0
1627312670000|2021-07-26 15:17:50|21651.45|21651.45|21647.91|21647.91|21651.45|21651.45|21647.91|21647.91|0
1627312700000|2021-07-26 15:18:20|21652.18|21652.18|21652.18|21652.18|21652.18|21652.18|21652.18|21652.18|0
1627312720000|2021-07-26 15:18:40|21651.3|21651.3|21655.57|21655.57|21655.57|21655.57|21651.3|21651.3|0
1627312750000|2021-07-26 15:19:10|21654.81|21654.81|21654.81|21654.81|21654.81|21654.81|21654.81|21654.81|0
1627312780000|2021-07-26 15:19:40|21656.11|21656.11|21655.23|21655.23|21656.11|21656.11|21655.23|21655.23|0
1627312790000|2021-07-26 15:19:50|21654.34|21654.34|21654.34|21654.34|21654.34|21654.34|21654.34|21654.34|0
1627312800000|2021-07-26 15:20:00|21655.79|21655.79|21653.2|21653.2|21655.79|21655.79|21653.2|21653.2|0
1627312820000|2021-07-26 15:20:20|21648.93|21648.93|21648.93|21648.93|21648.93|21648.93|21648.93|21648.93|0
1627312830000|2021-07-26 15:20:30|21650.22|21650.22|21648.93|21648.93|21650.22|21650.22|21647.63|21647.63|0
1627312860000|2021-07-26 15:21:00|21649.81|21649.81|21649.81|21649.81|21649.81|21649.81|21649.81|21649.81|0
1627312870000|2021-07-26 15:21:10|21654.08|21654.08|21654.08|21654.08|21654.08|21654.08|21654.08|21654.08|0
1627312940000|2021-07-26 15:22:20|21655.38|21655.38|21655.38|21655.38|21655.38|21655.38|21655.38|21655.38|0
1627312960000|2021-07-26 15:22:40|21651.11|21651.11|21651.11|21651.11|21651.11|21651.11|21651.11|21651.11|0
1627312970000|2021-07-26 15:22:50|21655.38|21655.38|21655.38|21655.38|21655.38|21655.38|21655.38|21655.38|0
1627312980000|2021-07-26 15:23:00|21654.08|21654.08|21652.79|21652.79|21654.08|21654.08|21652.79|21652.79|0
1627312990000|2021-07-26 15:23:10|21648.51|21648.51|21648.51|21648.51|21648.51|21648.51|21648.51|21648.51|0
1627313010000|2021-07-26 15:23:30|21647.06|21647.06|21647.06|21647.06|21647.06|21647.06|21647.06|21647.06|0
1627313030000|2021-07-26 15:23:50|21648.36|21648.36|21648.36|21648.36|21648.36|21648.36|21648.36|21648.36|0
1627313050000|2021-07-26 15:24:10|21649.66|21649.66|21650.95|21650.95|21650.95|21650.95|21649.66|21649.66|0
1627313060000|2021-07-26 15:24:20|21646.68|21646.68|21643.71|21643.71|21646.68|21646.68|21642.41|21642.41|0
1627313070000|2021-07-26 15:24:30|21647.98|21647.98|21647.98|21647.98|21647.98|21647.98|21647.98|21647.98|0
1627313090000|2021-07-26 15:24:50|21646.68|21646.68|21646.68|21646.68|21646.68|21646.68|21646.68|21646.68|0
1627313110000|2021-07-26 15:25:10|21645.8|21645.8|21645.8|21645.8|21645.8|21645.8|21645.8|21645.8|0
1627313120000|2021-07-26 15:25:20|21641.52|21641.52|21646.55|21646.55|21646.55|21646.55|21641.52|21641.52|0
1627313130000|2021-07-26 15:25:30|21645.04|21645.04|21647.57|21647.57|21647.57|21647.57|21645.04|21645.04|0
1627313160000|2021-07-26 15:26:00|21648.86|21648.86|21648.86|21648.86|21648.86|21648.86|21648.86|21648.86|0
1627313190000|2021-07-26 15:26:30|21649.75|21649.75|21649.75|21649.75|21649.75|21649.75|21649.75|21649.75|0
1627313200000|2021-07-26 15:26:40|21647.98|21647.98|21647.98|21647.98|21647.98|21647.98|21647.98|21647.98|0
1627313220000|2021-07-26 15:27:00|21649.43|21649.43|21649.43|21649.43|21649.43|21649.43|21649.43|21649.43|0
1627313230000|2021-07-26 15:27:10|21653.71|21653.71|21653.71|21653.71|21653.71|21653.71|21653.71|21653.71|0
1627313250000|2021-07-26 15:27:30|21652.82|21652.82|21652.82|21652.82|21652.82|21652.82|21652.82|21652.82|0
1627313270000|2021-07-26 15:27:50|21653.58|21653.58|21656.34|21656.34|21656.34|21656.34|21652.06|21652.06|0
1627313280000|2021-07-26 15:28:00|21657.22|21657.22|21657.22|21657.22|21657.22|21657.22|21657.22|21657.22|0
1627313290000|2021-07-26 15:28:10|21652.95|21652.95|21657.22|21657.22|21657.22|21657.22|21652.95|21652.95|0
1627313310000|2021-07-26 15:28:30|21658.73|21658.73|21658.73|21658.73|21658.73|21658.73|21658.73|21658.73|0
1627313320000|2021-07-26 15:28:40|21654.46|21654.46|21654.46|21654.46|21654.46|21654.46|21654.46|21654.46|0
1627313340000|2021-07-26 15:29:00|21652.95|21652.95|21653.83|21653.83|21653.83|21653.83|21652.95|21652.95|0
1627313350000|2021-07-26 15:29:10|21654.59|21654.59|21653.83|21653.83|21658.11|21658.11|21653.83|21653.83|0
1627313360000|2021-07-26 15:29:20|21654.59|21654.59|21653.83|21653.83|21654.59|21654.59|21653.83|21653.83|0
1627313370000|2021-07-26 15:29:30|21656.43|21656.43|21655.67|21655.67|21656.43|21656.43|21655.67|21655.67|0
1627313380000|2021-07-26 15:29:40|21653.9|21653.9|21653.9|21653.9|21653.9|21653.9|21653.9|21653.9|0
1627313390000|2021-07-26 15:29:50|21653.15|21653.15|21652.82|21652.82|21657.42|21657.42|21650.55|21650.55|0
1627370110000|2021-07-27 07:15:10|21528.77|21528.77|21515.95|21515.95|21528.77|21528.77|21515.95|21515.95|0
1627370120000|2021-07-27 07:15:20|21511.68|21511.68|21511.68|21511.68|21511.68|21511.68|21511.68|21511.68|0
1627370130000|2021-07-27 07:15:30|21507.41|21507.41|21507.41|21507.41|21507.41|21507.41|21507.41|21507.41|0
1627370140000|2021-07-27 07:15:40|21503.14|21503.14|21503.14|21503.14|21503.14|21503.14|21503.14|21503.14|0
1627370150000|2021-07-27 07:15:50|21498.87|21498.87|21498.78|21498.78|21507.41|21507.41|21498.78|21498.78|0
1627370160000|2021-07-27 07:16:00|21495.75|21495.75|21492.84|21492.84|21495.75|21495.75|21492.84|21492.84|0
1627370190000|2021-07-27 07:16:30|21497.11|21497.11|21500.91|21500.91|21500.91|21500.91|21497.11|21497.11|0
1627370200000|2021-07-27 07:16:40|21513.72|21513.72|21513.72|21513.72|21513.72|21513.72|21513.72|21513.72|0
1627370230000|2021-07-27 07:17:10|21535.08|21535.08|21535.08|21535.08|21535.08|21535.08|21535.08|21535.08|0
1627370320000|2021-07-27 07:18:40|21526.54|21526.54|21526.54|21526.54|21526.54|21526.54|21526.54|21526.54|0
1627370340000|2021-07-27 07:19:00|21522.27|21522.27|21522.27|21522.27|21522.27|21522.27|21522.27|21522.27|0
1627370360000|2021-07-27 07:19:20|21516.45|21516.45|21515|21515|21516.45|21516.45|21515|21515|0
1627370460000|2021-07-27 07:21:00|21522.97|21522.97|21522.97|21522.97|21522.97|21522.97|21522.97|21522.97|0
1627370470000|2021-07-27 07:21:10|21531.51|21531.51|21535.78|21535.78|21535.78|21535.78|21531.51|21531.51|0
1627370480000|2021-07-27 07:21:20|21534.33|21534.33|21538.69|21538.69|21538.69|21538.69|21534.33|21534.33|0
1627370490000|2021-07-27 07:21:30|21537.24|21537.24|21532.96|21532.96|21537.24|21537.24|21532.96|21532.96|0
1627370500000|2021-07-27 07:21:40|21532.08|21532.08|21532.08|21532.08|21532.08|21532.08|21532.08|21532.08|0
1627370570000|2021-07-27 07:22:50|21536.35|21536.35|21532.08|21532.08|21536.35|21536.35|21532.08|21532.08|0
1627370590000|2021-07-27 07:23:10|21532.96|21532.96|21534.42|21534.42|21534.42|21534.42|21532.96|21532.96|0
1627370600000|2021-07-27 07:23:20|21530.15|21530.15|21525.87|21525.87|21530.15|21530.15|21525.87|21525.87|0
1627370620000|2021-07-27 07:23:40|21530.15|21530.15|21530.15|21530.15|21530.15|21530.15|21530.15|21530.15|0
1627370640000|2021-07-27 07:24:00|21534.57|21534.57|21534.57|21534.57|21534.57|21534.57|21534.57|21534.57|0
1627370670000|2021-07-27 07:24:30|21533.69|21533.69|21533.69|21533.69|21533.69|21533.69|21533.69|21533.69|0
1627370680000|2021-07-27 07:24:40|21534.57|21534.57|21534.57|21534.57|21534.57|21534.57|21534.57|21534.57|0
1627370700000|2021-07-27 07:25:00|21538.84|21538.84|21538.84|21538.84|21538.84|21538.84|21538.84|21538.84|0
1627370760000|2021-07-27 07:26:00|21543.12|21543.12|21543.12|21543.12|21543.12|21543.12|21543.12|21543.12|0
1627370770000|2021-07-27 07:26:10|21541.35|21541.35|21541.35|21541.35|21541.35|21541.35|21541.35|21541.35|0
1627370820000|2021-07-27 07:27:00|21536.03|21536.03|21536.03|21536.03|21536.03|21536.03|21536.03|21536.03|0
1627370830000|2021-07-27 07:27:10|21529.17|21529.17|21526.14|21526.14|21529.17|21529.17|21521.87|21521.87|0
1627370850000|2021-07-27 07:27:30|21530.5|21530.5|21541.64|21541.64|21541.64|21541.64|21530.5|21530.5|0
1627370880000|2021-07-27 07:28:00|21544.55|21544.55|21544.55|21544.55|21544.55|21544.55|21544.55|21544.55|0
1627370900000|2021-07-27 07:28:20|21536|21536|21536|21536|21536|21536|21536|21536|0
1627370930000|2021-07-27 07:28:50|21531.64|21531.64|21531.64|21531.64|21531.64|21531.64|21531.64|21531.64|0
1627370940000|2021-07-27 07:29:00|21523.1|21523.1|21526.64|21526.64|21526.64|21526.64|21522.21|21522.21|0
1627370950000|2021-07-27 07:29:10|21522.21|21522.21|21522.21|21522.21|21522.21|21522.21|21522.21|21522.21|0
1627370960000|2021-07-27 07:29:20|21520.76|21520.76|21520.76|21520.76|21520.76|21520.76|21520.76|21520.76|0
1627370970000|2021-07-27 07:29:30|21525.19|21525.19|21525.19|21525.19|21525.19|21525.19|21525.19|21525.19|0
1627370980000|2021-07-27 07:29:40|21529.46|21529.46|21529.46|21529.46|21529.46|21529.46|21529.46|21529.46|0
1627371000000|2021-07-27 07:30:00|21526.8|21526.8|21522.53|21522.53|21526.8|21526.8|21522.53|21522.53|0
1627371010000|2021-07-27 07:30:10|21513.98|21513.98|21513.98|21513.98|21513.98|21513.98|21513.98|21513.98|0
1627371030000|2021-07-27 07:30:30|21515.76|21515.76|21511.48|21511.48|21515.76|21515.76|21511.48|21511.48|0
1627371040000|2021-07-27 07:30:40|21524.3|21524.3|21515.76|21515.76|21524.3|21524.3|21515.76|21515.76|0
1627371060000|2021-07-27 07:31:00|21516.64|21516.64|21516.64|21516.64|21516.64|21516.64|21516.64|21516.64|0
1627371070000|2021-07-27 07:31:10|21512.37|21512.37|21512.37|21512.37|21512.37|21512.37|21512.37|21512.37|0
1627371080000|2021-07-27 07:31:20|21515.02|21515.02|21510.75|21510.75|21515.02|21515.02|21510.75|21510.75|0
1627371140000|2021-07-27 07:32:20|21519.3|21519.3|21519.3|21519.3|21519.3|21519.3|21519.3|21519.3|0
1627371150000|2021-07-27 07:32:30|21523.57|21523.57|21523.57|21523.57|21523.57|21523.57|21523.57|21523.57|0
1627371160000|2021-07-27 07:32:40|21520.03|21520.03|21520.03|21520.03|21520.03|21520.03|21520.03|21520.03|0
1627371170000|2021-07-27 07:32:50|21517.76|21517.76|21517.76|21517.76|21517.76|21517.76|21517.76|21517.76|0
1627371180000|2021-07-27 07:33:00|21524.84|21524.84|21529.11|21529.11|21529.11|21529.11|21524.84|21524.84|0
1627371200000|2021-07-27 07:33:20|21524.84|21524.84|21524.84|21524.84|21524.84|21524.84|21524.84|21524.84|0
1627371210000|2021-07-27 07:33:30|21525.73|21525.73|21525.73|21525.73|21525.73|21525.73|21525.73|21525.73|0
1627371220000|2021-07-27 07:33:40|21527.5|21527.5|21531.77|21531.77|21531.77|21531.77|21527.5|21527.5|0
1627371250000|2021-07-27 07:34:10|21536.04|21536.04|21536.04|21536.04|21540.31|21540.31|21536.04|21536.04|0
1627371270000|2021-07-27 07:34:30|21532.5|21532.5|21532.5|21532.5|21532.5|21532.5|21532.5|21532.5|0
1627371300000|2021-07-27 07:35:00|21528.23|21528.23|21528.23|21528.23|21528.23|21528.23|21528.23|21528.23|0
1627371320000|2021-07-27 07:35:20|21536.77|21536.77|21536.77|21536.77|21536.77|21536.77|21536.77|21536.77|0
1627371330000|2021-07-27 07:35:30|21539.04|21539.04|21539.04|21539.04|21539.04|21539.04|21539.04|21539.04|0
1627371340000|2021-07-27 07:35:40|21543.31|21543.31|21543.31|21543.31|21543.31|21543.31|21543.31|21543.31|0
1627371350000|2021-07-27 07:35:50|21539.04|21539.04|21539.04|21539.04|21539.04|21539.04|21539.04|21539.04|0
1627371380000|2021-07-27 07:36:20|21534.77|21534.77|21534.77|21534.77|21534.77|21534.77|21534.77|21534.77|0
1627371430000|2021-07-27 07:37:10|21526.22|21526.22|21526.22|21526.22|21526.22|21526.22|21526.22|21526.22|0
1627371470000|2021-07-27 07:37:50|21530.5|21530.5|21526.22|21526.22|21530.5|21530.5|21526.22|21526.22|0
1627371490000|2021-07-27 07:38:10|21530.5|21530.5|21530.5|21530.5|21530.5|21530.5|21530.5|21530.5|0
1627371510000|2021-07-27 07:38:30|21529.61|21529.61|21529.61|21529.61|21529.61|21529.61|21529.61|21529.61|0
1627371550000|2021-07-27 07:39:10|21525.34|21525.34|21525.34|21525.34|21525.34|21525.34|21525.34|21525.34|0
1627371600000|2021-07-27 07:40:00|21531.83|21531.83|21531.83|21531.83|21531.83|21531.83|21531.83|21531.83|0
1627371610000|2021-07-27 07:40:10|21527.56|21527.56|21519.01|21519.01|21527.56|21527.56|21519.01|21519.01|0
1627371620000|2021-07-27 07:40:20|21523.28|21523.28|21536.1|21536.1|21536.1|21536.1|21523.28|21523.28|0
1627371650000|2021-07-27 07:40:50|21532.32|21532.32|21526.75|21526.75|21532.32|21532.32|21526.75|21526.75|0
1627371660000|2021-07-27 07:41:00|21522.32|21522.32|21521.02|21521.02|21522.32|21522.32|21516.75|21516.75|0
1627371670000|2021-07-27 07:41:10|21518.43|21518.43|21518.43|21518.43|21518.43|21518.43|21518.43|21518.43|0
1627371700000|2021-07-27 07:41:40|21522.7|21522.7|21522.7|21522.7|21522.7|21522.7|21522.7|21522.7|0
1627371770000|2021-07-27 07:42:50|21524|21524|21524|21524|21524|21524|21524|21524|0
1627371800000|2021-07-27 07:43:20|21515.45|21515.45|21515.45|21515.45|21515.45|21515.45|21515.45|21515.45|0
1627371820000|2021-07-27 07:43:40|21519.72|21519.72|21524|21524|21524|21524|21519.72|21519.72|0
1627371830000|2021-07-27 07:43:50|21526.65|21526.65|21526.65|21526.65|21526.65|21526.65|21526.65|21526.65|0
1627371840000|2021-07-27 07:44:00|21525.77|21525.77|21525.77|21525.77|21525.77|21525.77|21525.77|21525.77|0
1627371860000|2021-07-27 07:44:20|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|0
1627371870000|2021-07-27 07:44:30|21530.04|21530.04|21530.04|21530.04|21530.04|21530.04|21525.77|21525.77|0
1627371890000|2021-07-27 07:44:50|21521.5|21521.5|21521.5|21521.5|21521.5|21521.5|21521.5|21521.5|0
1627371940000|2021-07-27 07:45:40|21525.77|21525.77|21530.04|21530.04|21530.04|21530.04|21525.77|21525.77|0
1627371970000|2021-07-27 07:46:10|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|0
1627372040000|2021-07-27 07:47:20|21530.04|21530.04|21530.04|21530.04|21530.04|21530.04|21530.04|21530.04|0
1627372110000|2021-07-27 07:48:30|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|0
1627372150000|2021-07-27 07:49:10|21530.04|21530.04|21530.04|21530.04|21530.04|21530.04|21530.04|21530.04|0
1627372190000|2021-07-27 07:49:50|21525.77|21525.77|21530.04|21530.04|21530.04|21530.04|21525.77|21525.77|0
1627372200000|2021-07-27 07:50:00|21525.77|21525.77|21525.77|21525.77|21525.77|21525.77|21525.77|21525.77|0
1627372240000|2021-07-27 07:50:40|21521.34|21521.34|21521.34|21521.34|21521.34|21521.34|21521.34|21521.34|0
1627372260000|2021-07-27 07:51:00|21512.8|21512.8|21512.8|21512.8|21512.8|21512.8|21512.8|21512.8|0
1627372270000|2021-07-27 07:51:10|21508.52|21508.52|21508.52|21508.52|21508.52|21508.52|21508.52|21508.52|0
1627372290000|2021-07-27 07:51:30|21504.25|21504.25|21504.25|21504.25|21504.25|21504.25|21501.6|21501.6|0
1627372310000|2021-07-27 07:51:50|21512.8|21512.8|21512.8|21512.8|21512.8|21512.8|21512.8|21512.8|0
1627372430000|2021-07-27 07:53:50|21515.45|21515.45|21515.45|21515.45|21515.45|21515.45|21515.45|21515.45|0
1627372490000|2021-07-27 07:54:50|21511.91|21511.91|21511.91|21511.91|21511.91|21511.91|21511.91|21511.91|0
1627372510000|2021-07-27 07:55:10|21514.57|21514.57|21514.57|21514.57|21514.57|21514.57|21514.57|21514.57|0
1627372560000|2021-07-27 07:56:00|21515.45|21515.45|21515.45|21515.45|21515.45|21515.45|21515.45|21515.45|0
1627372590000|2021-07-27 07:56:30|21511.18|21511.18|21509.41|21509.41|21511.18|21511.18|21509.41|21509.41|0
1627372600000|2021-07-27 07:56:40|21505.14|21505.14|21505.14|21505.14|21505.14|21505.14|21505.14|21505.14|0
1627372620000|2021-07-27 07:57:00|21509.41|21509.41|21509.41|21509.41|21509.41|21509.41|21509.41|21509.41|0
1627372650000|2021-07-27 07:57:30|21510.71|21510.71|21510.71|21510.71|21510.71|21510.71|21510.71|21510.71|0
1627372660000|2021-07-27 07:57:40|21513.36|21513.36|21529.82|21529.82|21529.82|21529.82|21512.48|21512.48|0
1627372690000|2021-07-27 07:58:10|21544.36|21544.36|21544.36|21544.36|21544.36|21544.36|21544.36|21544.36|0
1627372710000|2021-07-27 07:58:30|21543.06|21543.06|21541.76|21541.76|21543.06|21543.06|21541.76|21541.76|0
1627372730000|2021-07-27 07:58:50|21546.03|21546.03|21544.42|21544.42|21548.69|21548.69|21544.42|21544.42|0
1627372740000|2021-07-27 07:59:00|21548.69|21548.69|21548.69|21548.69|21548.69|21548.69|21548.69|21548.69|0
1627372780000|2021-07-27 07:59:40|21544.42|21544.42|21544.42|21544.42|21544.42|21544.42|21544.42|21544.42|0
1627372790000|2021-07-27 07:59:50|21548.69|21548.69|21548.69|21548.69|21548.69|21548.69|21548.69|21548.69|0
1627372850000|2021-07-27 08:00:50|21546.03|21546.03|21546.03|21546.03|21546.03|21546.03|21546.03|21546.03|0
1627372870000|2021-07-27 08:01:10|21544.58|21544.58|21537.4|21537.4|21544.58|21544.58|21537.4|21537.4|0
1627372880000|2021-07-27 08:01:20|21535.94|21535.94|21535.94|21535.94|21535.94|21535.94|21535.94|21535.94|0
1627372890000|2021-07-27 08:01:30|21533.04|21533.04|21533.04|21533.04|21533.04|21533.04|21533.04|21533.04|0
1627372960000|2021-07-27 08:02:40|21528.76|21528.76|21537.31|21537.31|21537.31|21537.31|21528.76|21528.76|0
1627372980000|2021-07-27 08:03:00|21533.04|21533.04|21533.04|21533.04|21533.04|21533.04|21533.04|21533.04|0
1627373000000|2021-07-27 08:03:20|21528.76|21528.76|21533.04|21533.04|21533.04|21533.04|21528.76|21528.76|0
1627373020000|2021-07-27 08:03:40|21536.93|21536.93|21534.33|21534.33|21536.93|21536.93|21534.33|21534.33|0
1627373030000|2021-07-27 08:03:50|21542.88|21542.88|21542.88|21542.88|21542.88|21542.88|21542.88|21542.88|0
1627373060000|2021-07-27 08:04:20|21538.61|21538.61|21538.61|21538.61|21538.61|21538.61|21538.61|21538.61|0
1627373080000|2021-07-27 08:04:40|21536.84|21536.84|21536.08|21536.08|21538.35|21538.35|21536.08|21536.08|0
1627373100000|2021-07-27 08:05:00|21539.62|21539.62|21539.62|21539.62|21539.62|21539.62|21539.62|21539.62|0
1627373130000|2021-07-27 08:05:30|21542.22|21542.22|21546.49|21546.49|21546.49|21546.49|21542.22|21542.22|0
1627373150000|2021-07-27 08:05:50|21544.72|21544.72|21544.72|21544.72|21544.72|21544.72|21544.72|21544.72|0
1627373160000|2021-07-27 08:06:00|21536.17|21536.17|21540.44|21540.44|21540.44|21540.44|21536.17|21536.17|0
1627373170000|2021-07-27 08:06:10|21542.22|21542.22|21542.22|21542.22|21542.22|21542.22|21542.22|21542.22|0
1627373200000|2021-07-27 08:06:40|21537.94|21537.94|21540.13|21540.13|21540.13|21540.13|21537.94|21537.94|0
1627373220000|2021-07-27 08:07:00|21544.4|21544.4|21544.4|21544.4|21544.4|21544.4|21544.4|21544.4|0
1627373240000|2021-07-27 08:07:20|21547.31|21547.31|21547.31|21547.31|21547.31|21547.31|21547.31|21547.31|0
1627373250000|2021-07-27 08:07:30|21538.76|21538.76|21534.49|21534.49|21538.76|21538.76|21534.49|21534.49|0
1627373260000|2021-07-27 08:07:40|21530.22|21530.22|21525.95|21525.95|21530.22|21530.22|21525.95|21525.95|0
1627373290000|2021-07-27 08:08:10|21526.83|21526.83|21525.95|21525.95|21526.83|21526.83|21525.95|21525.95|0
1627373360000|2021-07-27 08:09:20|21524.17|21524.17|21536.99|21536.99|21536.99|21536.99|21524.17|21524.17|0
1627373400000|2021-07-27 08:10:00|21536.11|21536.11|21536.11|21536.11|21536.11|21536.11|21536.11|21536.11|0
1627373420000|2021-07-27 08:10:20|21527.56|21527.56|21527.56|21527.56|21527.56|21527.56|21527.56|21527.56|0
1627373450000|2021-07-27 08:10:50|21523.29|21523.29|21523.29|21523.29|21523.29|21523.29|21523.29|21523.29|0
1627373460000|2021-07-27 08:11:00|21527.56|21527.56|21527.56|21527.56|21527.56|21527.56|21527.56|21527.56|0
1627373510000|2021-07-27 08:11:50|21523.13|21523.13|21523.13|21523.13|21523.13|21523.13|21523.13|21523.13|0
1627373530000|2021-07-27 08:12:10|21520.54|21520.54|21520.54|21520.54|21520.54|21520.54|21520.54|21520.54|0
1627373560000|2021-07-27 08:12:40|21511.99|21511.99|21511.99|21511.99|21511.99|21511.99|21511.99|21511.99|0
1627373580000|2021-07-27 08:13:00|21516.27|21516.27|21516.27|21516.27|21516.27|21516.27|21516.27|21516.27|0
1627373590000|2021-07-27 08:13:10|21520.54|21520.54|21522.72|21522.72|21522.72|21522.72|21520.54|21520.54|0
1627373620000|2021-07-27 08:13:40|21521.84|21521.84|21521.84|21521.84|21521.84|21521.84|21521.84|21521.84|0
1627373640000|2021-07-27 08:14:00|21530.38|21530.38|21530.38|21530.38|21530.38|21530.38|21530.38|21530.38|0
1627373650000|2021-07-27 08:14:10|21526.11|21526.11|21526.11|21526.11|21526.11|21526.11|21526.11|21526.11|0
1627373720000|2021-07-27 08:15:20|21530.38|21530.38|21520.2|21520.2|21530.38|21530.38|21520.2|21520.2|0
1627373810000|2021-07-27 08:16:50|21515.93|21515.93|21515.93|21515.93|21515.93|21515.93|21515.93|21515.93|0
1627373820000|2021-07-27 08:17:00|21513.34|21513.34|21513.34|21513.34|21513.34|21513.34|21513.34|21513.34|0
1627373830000|2021-07-27 08:17:10|21509.06|21509.06|21509.06|21509.06|21509.06|21509.06|21509.06|21509.06|0
1627373850000|2021-07-27 08:17:30|21510.52|21510.52|21507.61|21507.61|21510.52|21510.52|21507.61|21507.61|0
1627373910000|2021-07-27 08:18:30|21516.15|21516.15|21520.43|21520.43|21520.43|21520.43|21516.15|21516.15|0
1627373920000|2021-07-27 08:18:40|21516.15|21516.15|21516.15|21516.15|21516.15|21516.15|21516.15|21516.15|0
1627373930000|2021-07-27 08:18:50|21514.38|21514.38|21514.38|21514.38|21514.38|21514.38|21514.38|21514.38|0
1627373980000|2021-07-27 08:19:40|21505.84|21505.84|21510.11|21510.11|21510.11|21510.11|21505.84|21505.84|0
1627374000000|2021-07-27 08:20:00|21501.57|21501.57|21501.57|21501.57|21501.57|21501.57|21501.57|21501.57|0
1627374010000|2021-07-27 08:20:10|21505.84|21505.84|21505.84|21505.84|21505.84|21505.84|21505.84|21505.84|0
1627374030000|2021-07-27 08:20:30|21510.11|21510.11|21503.18|21503.18|21510.11|21510.11|21503.18|21503.18|0
1627374060000|2021-07-27 08:21:00|21498.91|21498.91|21503.18|21503.18|21503.18|21503.18|21498.91|21498.91|0
1627374080000|2021-07-27 08:21:20|21504.07|21504.07|21504.07|21504.07|21504.07|21504.07|21504.07|21504.07|0
1627374150000|2021-07-27 08:22:30|21500.53|21500.53|21500.53|21500.53|21500.53|21500.53|21500.53|21500.53|0
1627374170000|2021-07-27 08:22:50|21494.96|21494.96|21496.06|21496.06|21501.88|21501.88|21494.96|21494.96|0
1627374180000|2021-07-27 08:23:00|21491.79|21491.79|21491.79|21491.79|21491.79|21491.79|21491.79|21491.79|0
1627374190000|2021-07-27 08:23:10|21494.45|21494.45|21495.33|21495.33|21495.33|21495.33|21494.45|21494.45|0
1627374200000|2021-07-27 08:23:20|21496.79|21496.79|21495.33|21495.33|21496.79|21496.79|21495.33|21495.33|0
1627374210000|2021-07-27 08:23:30|21494.58|21494.58|21495.46|21495.46|21495.46|21495.46|21494.58|21494.58|0
1627374220000|2021-07-27 08:23:40|21496.92|21496.92|21495.46|21495.46|21496.92|21496.92|21495.46|21495.46|0
1627374260000|2021-07-27 08:24:20|21508.05|21508.05|21508.05|21508.05|21508.05|21508.05|21508.05|21508.05|0
1627374300000|2021-07-27 08:25:00|21512.32|21512.32|21516.68|21516.68|21516.68|21516.68|21512.32|21512.32|0
1627374350000|2021-07-27 08:25:50|21525.23|21525.23|21520.95|21520.95|21525.23|21525.23|21520.95|21520.95|0
1627374390000|2021-07-27 08:26:30|21522.72|21522.72|21522.72|21522.72|21522.72|21522.72|21522.72|21522.72|0
1627374400000|2021-07-27 08:26:40|21523.61|21523.61|21525.06|21525.06|21525.06|21525.06|21523.61|21523.61|0
1627374410000|2021-07-27 08:26:50|21526.52|21526.52|21529.34|21529.34|21529.34|21529.34|21525.06|21525.06|0
1627374420000|2021-07-27 08:27:00|21530.79|21530.79|21529.91|21529.91|21530.79|21530.79|21529.91|21529.91|0
1627374450000|2021-07-27 08:27:30|21531.36|21531.36|21532.81|21532.81|21532.81|21532.81|21531.36|21531.36|0
1627374470000|2021-07-27 08:27:50|21531.36|21531.36|21529.91|21529.91|21531.36|21531.36|21529.91|21529.91|0
1627374480000|2021-07-27 08:28:00|21531.36|21531.36|21531.36|21531.36|21531.36|21531.36|21531.36|21531.36|0
1627374500000|2021-07-27 08:28:20|21527.09|21527.09|21527.09|21527.09|21527.09|21527.09|21527.09|21527.09|0
1627374530000|2021-07-27 08:28:50|21525.32|21525.32|21525.32|21525.32|21525.32|21525.32|21525.32|21525.32|0
1627374620000|2021-07-27 08:30:20|21526.2|21526.2|21526.2|21526.2|21526.2|21526.2|21526.2|21526.2|0
1627374680000|2021-07-27 08:31:20|21530.47|21530.47|21530.47|21530.47|21530.47|21530.47|21530.47|21530.47|0
1627374690000|2021-07-27 08:31:30|21535.67|21535.67|21536.96|21536.96|21536.96|21536.96|21535.67|21535.67|0
1627374700000|2021-07-27 08:31:40|21532.69|21532.69|21534.46|21534.46|21534.46|21534.46|21532.69|21532.69|0
1627374730000|2021-07-27 08:32:10|21538.73|21538.73|21538.73|21538.73|21538.73|21538.73|21538.73|21538.73|0
1627374760000|2021-07-27 08:32:40|21534.46|21534.46|21538.73|21538.73|21538.73|21538.73|21534.46|21534.46|0
1627374780000|2021-07-27 08:33:00|21535.19|21535.19|21535.19|21535.19|21535.19|21535.19|21535.19|21535.19|0
1627374850000|2021-07-27 08:34:10|21540.5|21540.5|21540.5|21540.5|21540.5|21540.5|21540.5|21540.5|0
1627374860000|2021-07-27 08:34:20|21541.96|21541.96|21543.32|21543.32|21543.32|21543.32|21539.05|21539.05|0
1627374870000|2021-07-27 08:34:30|21540.41|21540.41|21538.64|21538.64|21540.41|21540.41|21538.64|21538.64|0
1627374880000|2021-07-27 08:34:40|21541.3|21541.3|21541.3|21541.3|21541.3|21541.3|21541.3|21541.3|0
1627374890000|2021-07-27 08:34:50|21545.57|21545.57|21545.57|21545.57|21545.57|21545.57|21545.57|21545.57|0
1627374900000|2021-07-27 08:35:00|21541.3|21541.3|21541.3|21541.3|21541.3|21541.3|21541.3|21541.3|0
1627374920000|2021-07-27 08:35:20|21545.57|21545.57|21545.57|21545.57|21545.57|21545.57|21545.57|21545.57|0
1627374950000|2021-07-27 08:35:50|21541.3|21541.3|21541.3|21541.3|21541.3|21541.3|21541.3|21541.3|0
1627374960000|2021-07-27 08:36:00|21540|21540|21540|21540|21540|21540|21540|21540|0
1627374970000|2021-07-27 08:36:10|21544.27|21544.27|21535.73|21535.73|21544.27|21544.27|21535.73|21535.73|0
1627375040000|2021-07-27 08:37:20|21540|21540|21540|21540|21540|21540|21540|21540|0
1627375060000|2021-07-27 08:37:40|21531.46|21531.46|21531.46|21531.46|21531.46|21531.46|21531.46|21531.46|0
1627375200000|2021-07-27 08:40:00|21530|21530|21525.73|21525.73|21530|21530|21521.46|21521.46|0
1627375360000|2021-07-27 08:42:40|21523.96|21523.96|21524.85|21524.85|21524.85|21524.85|21523.96|21523.96|0
1627375380000|2021-07-27 08:43:00|21523.96|21523.96|21523.96|21523.96|21523.96|21523.96|21523.96|21523.96|0
1627375440000|2021-07-27 08:44:00|21526.62|21526.62|21526.62|21526.62|21526.62|21526.62|21526.62|21526.62|0
1627375460000|2021-07-27 08:44:20|21529.27|21529.27|21529.27|21529.27|21529.27|21529.27|21529.27|21529.27|0
1627375470000|2021-07-27 08:44:30|21531.93|21531.93|21530.16|21530.16|21531.93|21531.93|21530.16|21530.16|0
1627375480000|2021-07-27 08:44:40|21533.7|21533.7|21533.7|21533.7|21533.7|21533.7|21533.7|21533.7|0
1627375490000|2021-07-27 08:44:50|21532.81|21532.81|21536.36|21536.36|21536.36|21536.36|21532.81|21532.81|0
1627375500000|2021-07-27 08:45:00|21544.9|21544.9|21553.44|21553.44|21557.72|21557.72|21544.9|21544.9|0
1627375510000|2021-07-27 08:45:10|21549.17|21549.17|21549.17|21549.17|21549.17|21549.17|21549.17|21549.17|0
1627375580000|2021-07-27 08:46:20|21552.71|21552.71|21552.71|21552.71|21552.71|21552.71|21552.71|21552.71|0
1627375590000|2021-07-27 08:46:30|21548.44|21548.44|21552.71|21552.71|21552.71|21552.71|21548.44|21548.44|0
1627375610000|2021-07-27 08:46:50|21555.31|21555.31|21559.2|21559.2|21559.2|21559.2|21555.31|21555.31|0
1627375640000|2021-07-27 08:47:20|21561.86|21561.86|21561.86|21561.86|21561.86|21561.86|21561.86|21561.86|0
1627375690000|2021-07-27 08:48:10|21557.59|21557.59|21554.2|21554.2|21557.59|21557.59|21553.31|21553.31|0
1627375780000|2021-07-27 08:49:40|21549.93|21549.93|21551.7|21551.7|21551.7|21551.7|21549.93|21549.93|0
1627375860000|2021-07-27 08:51:00|21549.93|21549.93|21549.93|21549.93|21549.93|21549.93|21549.93|21549.93|0
1627375870000|2021-07-27 08:51:10|21552.2|21552.2|21552.2|21552.2|21552.2|21552.2|21552.2|21552.2|0
1627375890000|2021-07-27 08:51:30|21548.3|21548.3|21548.3|21548.3|21548.3|21548.3|21548.3|21548.3|0
1627375910000|2021-07-27 08:51:50|21552.58|21552.58|21565.39|21565.39|21565.39|21565.39|21552.58|21552.58|0
1627375980000|2021-07-27 08:53:00|21568.93|21568.93|21566.28|21566.28|21568.93|21568.93|21566.28|21566.28|0
1627376050000|2021-07-27 08:54:10|21565.55|21565.55|21569.44|21569.44|21569.44|21569.44|21565.55|21565.55|0
1627376070000|2021-07-27 08:54:30|21565.17|21565.17|21565.17|21565.17|21565.17|21565.17|21565.17|21565.17|0
1627376090000|2021-07-27 08:54:50|21560.9|21560.9|21560.9|21560.9|21560.9|21560.9|21560.9|21560.9|0
1627376140000|2021-07-27 08:55:40|21556.62|21556.62|21556.62|21556.62|21556.62|21556.62|21556.62|21556.62|0
1627376160000|2021-07-27 08:56:00|21554.03|21554.03|21554.03|21554.03|21554.03|21554.03|21554.03|21554.03|0
1627376210000|2021-07-27 08:56:50|21558.45|21558.45|21558.45|21558.45|21558.45|21558.45|21558.45|21558.45|0
1627376320000|2021-07-27 08:58:40|21556.68|21556.68|21556.68|21556.68|21556.68|21556.68|21556.68|21556.68|0
1627376340000|2021-07-27 08:59:00|21561.11|21561.11|21561.11|21561.11|21561.11|21561.11|21561.11|21561.11|0
1627376350000|2021-07-27 08:59:10|21560.23|21560.23|21560.23|21560.23|21560.23|21560.23|21560.23|21560.23|0
1627376390000|2021-07-27 08:59:50|21558.93|21558.93|21558.93|21558.93|21558.93|21558.93|21558.93|21558.93|0
1627376410000|2021-07-27 09:00:10|21560.23|21560.23|21560.23|21560.23|21560.23|21560.23|21560.23|21560.23|0
1627376430000|2021-07-27 09:00:30|21558.93|21558.93|21558.93|21558.93|21558.93|21558.93|21558.93|21558.93|0
1627376450000|2021-07-27 09:00:50|21558.04|21558.04|21557.16|21557.16|21558.04|21558.04|21557.16|21557.16|0
1627376460000|2021-07-27 09:01:00|21556.27|21556.27|21556.27|21556.27|21556.27|21556.27|21556.27|21556.27|0
1627376550000|2021-07-27 09:02:30|21554.5|21554.5|21548.93|21548.93|21554.5|21554.5|21548.93|21548.93|0
1627376570000|2021-07-27 09:02:50|21547.16|21547.16|21544.5|21544.5|21547.16|21547.16|21544.5|21544.5|0
1627376580000|2021-07-27 09:03:00|21540.23|21540.23|21540.23|21540.23|21540.23|21540.23|21540.23|21540.23|0
1627376590000|2021-07-27 09:03:10|21538.46|21538.46|21535.87|21535.87|21538.46|21538.46|21535.87|21535.87|0
1627376610000|2021-07-27 09:03:30|21534.57|21534.57|21534.57|21534.57|21534.57|21534.57|21534.57|21534.57|0
1627376620000|2021-07-27 09:03:40|21538.84|21538.84|21538.84|21538.84|21538.84|21538.84|21538.84|21538.84|0
1627376680000|2021-07-27 09:04:40|21536.18|21536.18|21536.18|21536.18|21536.18|21536.18|21536.18|21536.18|0
1627376710000|2021-07-27 09:05:10|21533.53|21533.53|21533.53|21533.53|21533.53|21533.53|21533.53|21533.53|0
1627376790000|2021-07-27 09:06:30|21520.71|21520.71|21516.82|21516.82|21520.71|21520.71|21516.82|21516.82|0
1627376800000|2021-07-27 09:06:40|21515.05|21515.05|21515.05|21515.05|21515.05|21515.05|21515.05|21515.05|0
1627376830000|2021-07-27 09:07:10|21519.32|21519.32|21519.32|21519.32|21519.32|21519.32|21519.32|21519.32|0
1627376850000|2021-07-27 09:07:30|21515.05|21515.05|21515.05|21515.05|21515.05|21515.05|21515.05|21515.05|0
1627376930000|2021-07-27 09:08:50|21519.32|21519.32|21524.63|21524.63|21524.63|21524.63|21519.32|21519.32|0
1627376980000|2021-07-27 09:09:40|21526.4|21526.4|21537.54|21537.54|21537.54|21537.54|21526.4|21526.4|0
1627377000000|2021-07-27 09:10:00|21541.81|21541.81|21541.81|21541.81|21541.81|21541.81|21541.81|21541.81|0
1627377090000|2021-07-27 09:11:30|21545.36|21545.36|21545.36|21545.36|21545.36|21545.36|21545.36|21545.36|0
1627377100000|2021-07-27 09:11:40|21547.95|21547.95|21547.95|21547.95|21547.95|21547.95|21547.95|21547.95|0
1627377150000|2021-07-27 09:12:30|21545.3|21545.3|21545.3|21545.3|21545.3|21545.3|21545.3|21545.3|0
1627377180000|2021-07-27 09:13:00|21547.89|21547.89|21547.89|21547.89|21547.89|21547.89|21547.89|21547.89|0
1627377200000|2021-07-27 09:13:20|21539.35|21539.35|21539.35|21539.35|21539.35|21539.35|21539.35|21539.35|0
1627377240000|2021-07-27 09:14:00|21538.46|21538.46|21538.46|21538.46|21538.46|21538.46|21538.46|21538.46|0
1627377270000|2021-07-27 09:14:30|21534.19|21534.19|21534.19|21534.19|21534.19|21534.19|21534.19|21534.19|0
1627377300000|2021-07-27 09:15:00|21532.89|21532.89|21532.89|21532.89|21532.89|21532.89|21532.89|21532.89|0
1627377310000|2021-07-27 09:15:10|21537.16|21537.16|21537.16|21537.16|21537.16|21537.16|21537.16|21537.16|0
1627377330000|2021-07-27 09:15:30|21535.39|21535.39|21534.51|21534.51|21535.39|21535.39|21534.51|21534.51|0
1627377350000|2021-07-27 09:15:50|21530.24|21530.24|21530.24|21530.24|21530.24|21530.24|21530.24|21530.24|0
1627377380000|2021-07-27 09:16:20|21534.51|21534.51|21534.51|21534.51|21534.51|21534.51|21534.51|21534.51|0
1627377390000|2021-07-27 09:16:30|21537.16|21537.16|21538.93|21538.93|21538.93|21538.93|21537.16|21537.16|0
1627377430000|2021-07-27 09:17:10|21537.64|21537.64|21537.64|21537.64|21537.64|21537.64|21537.64|21537.64|0
1627377440000|2021-07-27 09:17:20|21541.91|21541.91|21541.91|21541.91|21541.91|21541.91|21541.91|21541.91|0
1627377460000|2021-07-27 09:17:40|21540.14|21540.14|21540.14|21540.14|21540.14|21540.14|21540.14|21540.14|0
1627377500000|2021-07-27 09:18:20|21544.41|21544.41|21547.07|21547.07|21547.07|21547.07|21544.41|21544.41|0
1627377530000|2021-07-27 09:18:50|21548.84|21548.84|21554.41|21554.41|21554.41|21554.41|21548.84|21548.84|0
1627377540000|2021-07-27 09:19:00|21550.13|21550.13|21550.13|21550.13|21550.13|21550.13|21550.13|21550.13|0
1627377570000|2021-07-27 09:19:30|21551.43|21551.43|21551.43|21551.43|21551.43|21551.43|21551.43|21551.43|0
1627377780000|2021-07-27 09:23:00|21547.16|21547.16|21547.16|21547.16|21547.16|21547.16|21547.16|21547.16|0
1627377790000|2021-07-27 09:23:10|21548.61|21548.61|21548.61|21548.61|21548.61|21548.61|21548.61|21548.61|0
1627377850000|2021-07-27 09:24:10|21540.07|21540.07|21544.34|21544.34|21544.34|21544.34|21540.07|21540.07|0
1627377870000|2021-07-27 09:24:30|21547|21547|21547|21547|21547|21547|21547|21547|0
1627377880000|2021-07-27 09:24:40|21548.77|21548.77|21548.77|21548.77|21548.77|21548.77|21548.77|21548.77|0
1627377910000|2021-07-27 09:25:10|21544.5|21544.5|21544.5|21544.5|21544.5|21544.5|21544.5|21544.5|0
1627377920000|2021-07-27 09:25:20|21548.77|21548.77|21548.77|21548.77|21548.77|21548.77|21548.77|21548.77|0
1627377950000|2021-07-27 09:25:50|21544.5|21544.5|21544.5|21544.5|21544.5|21544.5|21544.5|21544.5|0
1627378020000|2021-07-27 09:27:00|21545.38|21545.38|21545.38|21545.38|21545.38|21545.38|21545.38|21545.38|0
1627378120000|2021-07-27 09:28:40|21546.27|21546.27|21547.15|21547.15|21547.15|21547.15|21546.27|21546.27|0
1627378160000|2021-07-27 09:29:20|21547.91|21547.91|21547.91|21547.91|21547.91|21547.91|21547.91|21547.91|0
1627378180000|2021-07-27 09:29:40|21552.18|21552.18|21560.73|21560.73|21560.73|21560.73|21552.18|21552.18|0
1627378200000|2021-07-27 09:30:00|21562.5|21562.5|21567.69|21567.69|21567.69|21567.69|21562.5|21562.5|0
1627378240000|2021-07-27 09:30:40|21568.99|21568.99|21568.99|21568.99|21568.99|21568.99|21568.99|21568.99|0
1627378250000|2021-07-27 09:30:50|21570.28|21570.28|21572.94|21572.94|21572.94|21572.94|21570.28|21570.28|0
1627378290000|2021-07-27 09:31:30|21577.21|21577.21|21577.21|21577.21|21577.21|21577.21|21577.21|21577.21|0
1627378350000|2021-07-27 09:32:30|21580.75|21580.75|21580.75|21580.75|21580.75|21580.75|21580.75|21580.75|0
1627378370000|2021-07-27 09:32:50|21585.03|21585.03|21585.03|21585.03|21585.03|21585.03|21585.03|21585.03|0
1627378380000|2021-07-27 09:33:00|21587.68|21587.68|21587.68|21587.68|21587.68|21587.68|21587.68|21587.68|0
1627378400000|2021-07-27 09:33:20|21588.57|21588.57|21588.57|21588.57|21588.57|21588.57|21588.57|21588.57|0
1627378470000|2021-07-27 09:34:30|21589.32|21589.32|21589.32|21589.32|21589.32|21589.32|21589.32|21589.32|0
1627378620000|2021-07-27 09:37:00|21591.92|21591.92|21591.92|21591.92|21591.92|21591.92|21591.92|21591.92|0
1627378630000|2021-07-27 09:37:10|21594.51|21594.51|21595.4|21595.4|21595.4|21595.4|21594.51|21594.51|0
1627378650000|2021-07-27 09:37:30|21596.29|21596.29|21596.29|21596.29|21596.29|21596.29|21596.29|21596.29|0
1627378670000|2021-07-27 09:37:50|21592.01|21592.01|21592.01|21592.01|21592.01|21592.01|21592.01|21592.01|0
1627378680000|2021-07-27 09:38:00|21593.78|21593.78|21594.67|21594.67|21594.67|21594.67|21593.78|21593.78|0
1627378710000|2021-07-27 09:38:30|21597.33|21597.33|21594.73|21594.73|21597.33|21597.33|21594.73|21594.73|0
1627378730000|2021-07-27 09:38:50|21597.64|21597.64|21597.64|21597.64|21597.64|21597.64|21597.64|21597.64|0
1627378740000|2021-07-27 09:39:00|21596.18|21596.18|21596.18|21596.18|21596.18|21596.18|21596.18|21596.18|0
1627378770000|2021-07-27 09:39:30|21600.46|21600.46|21600.46|21600.46|21600.46|21600.46|21600.46|21600.46|0
1627378890000|2021-07-27 09:41:30|21599.57|21599.57|21599.57|21599.57|21599.57|21599.57|21599.57|21599.57|0
1627378970000|2021-07-27 09:42:50|21600.46|21600.46|21600.46|21600.46|21600.46|21600.46|21600.46|21600.46|0
1627379010000|2021-07-27 09:43:30|21606.65|21606.65|21606.65|21606.65|21606.65|21606.65|21606.65|21606.65|0
1627379020000|2021-07-27 09:43:40|21604.88|21604.88|21604.88|21604.88|21604.88|21604.88|21604.88|21604.88|0
1627379040000|2021-07-27 09:44:00|21600.61|21600.61|21600.61|21600.61|21600.61|21600.61|21600.61|21600.61|0
1627379060000|2021-07-27 09:44:20|21596.18|21596.18|21595.3|21595.3|21596.18|21596.18|21595.3|21595.3|0
1627379120000|2021-07-27 09:45:20|21599.57|21599.57|21599.57|21599.57|21599.57|21599.57|21599.57|21599.57|0
1627379190000|2021-07-27 09:46:30|21595.3|21595.3|21595.3|21595.3|21595.3|21595.3|21595.3|21595.3|0
1627379200000|2021-07-27 09:46:40|21599.57|21599.57|21597.8|21597.8|21599.57|21599.57|21597.8|21597.8|0
1627379210000|2021-07-27 09:46:50|21593.53|21593.53|21593.53|21593.53|21593.53|21593.53|21593.53|21593.53|0
1627379250000|2021-07-27 09:47:30|21595.3|21595.3|21595.3|21595.3|21595.3|21595.3|21595.3|21595.3|0
1627379410000|2021-07-27 09:50:10|21596.6|21596.6|21596.6|21596.6|21596.6|21596.6|21596.6|21596.6|0
1627379440000|2021-07-27 09:50:40|21597.48|21597.48|21597.48|21597.48|21597.48|21597.48|21597.48|21597.48|0
1627379460000|2021-07-27 09:51:00|21598.37|21598.37|21598.37|21598.37|21598.37|21598.37|21598.37|21598.37|0
1627379490000|2021-07-27 09:51:30|21594.09|21594.09|21594.09|21594.09|21594.09|21594.09|21594.09|21594.09|0
1627379510000|2021-07-27 09:51:50|21591.5|21591.5|21591.5|21591.5|21591.5|21591.5|21591.5|21591.5|0
1627379540000|2021-07-27 09:52:20|21587.23|21587.23|21587.23|21587.23|21587.23|21587.23|21587.23|21587.23|0
1627379560000|2021-07-27 09:52:40|21585.93|21585.93|21585.93|21585.93|21585.93|21585.93|21585.93|21585.93|0
1627379570000|2021-07-27 09:52:50|21590.2|21590.2|21598.75|21598.75|21598.75|21598.75|21590.2|21590.2|0
1627379700000|2021-07-27 09:55:00|21594.32|21594.32|21589.89|21589.89|21594.32|21594.32|21589.89|21589.89|0
1627379710000|2021-07-27 09:55:10|21577.08|21577.08|21577.08|21577.08|21577.08|21577.08|21577.08|21577.08|0
1627379730000|2021-07-27 09:55:30|21576.19|21576.19|21575.05|21575.05|21577.96|21577.96|21575.05|21575.05|0
1627379840000|2021-07-27 09:57:20|21579.32|21579.32|21579.32|21579.32|21579.32|21579.32|21579.32|21579.32|0
1627379900000|2021-07-27 09:58:20|21576.67|21576.67|21569.01|21569.01|21576.67|21576.67|21568.12|21568.12|0
1627379940000|2021-07-27 09:59:00|21560.46|21560.46|21560.46|21560.46|21560.46|21560.46|21560.46|21560.46|0
1627379960000|2021-07-27 09:59:20|21556.19|21556.19|21556.19|21556.19|21556.19|21556.19|21556.19|21556.19|0
1627379990000|2021-07-27 09:59:50|21559.98|21559.98|21559.98|21559.98|21559.98|21559.98|21559.98|21559.98|0
1627380040000|2021-07-27 10:00:40|21564.25|21564.25|21564.25|21564.25|21564.25|21564.25|21564.25|21564.25|0
1627380080000|2021-07-27 10:01:20|21555.7|21555.7|21551.43|21551.43|21555.7|21555.7|21551.43|21551.43|0
1627380180000|2021-07-27 10:03:00|21548.78|21548.78|21548.78|21548.78|21548.78|21548.78|21548.78|21548.78|0
1627380240000|2021-07-27 10:04:00|21550.55|21550.55|21550.55|21550.55|21550.55|21550.55|21550.55|21550.55|0
1627380280000|2021-07-27 10:04:40|21552.32|21552.32|21552.32|21552.32|21552.32|21552.32|21552.32|21552.32|0
1627380340000|2021-07-27 10:05:40|21551.02|21551.02|21549.25|21549.25|21551.02|21551.02|21549.25|21549.25|0
1627380350000|2021-07-27 10:05:50|21540.7|21540.7|21540.7|21540.7|21540.7|21540.7|21540.7|21540.7|0
1627380360000|2021-07-27 10:06:00|21538.05|21538.05|21538.05|21538.05|21538.05|21538.05|21538.05|21538.05|0
1627380370000|2021-07-27 10:06:10|21536.59|21536.59|21536.59|21536.59|21536.59|21536.59|21536.59|21536.59|0
1627380390000|2021-07-27 10:06:30|21535.71|21535.71|21535.71|21535.71|21535.71|21535.71|21535.71|21535.71|0
1627380430000|2021-07-27 10:07:10|21527.16|21527.16|21526.28|21526.28|21527.16|21527.16|21526.28|21526.28|0
1627380450000|2021-07-27 10:07:30|21524.51|21524.51|21524.51|21524.51|21524.51|21524.51|21524.51|21524.51|0
1627380480000|2021-07-27 10:08:00|21533.05|21533.05|21533.05|21533.05|21533.05|21533.05|21533.05|21533.05|0
1627380520000|2021-07-27 10:08:40|21534.51|21534.51|21534.51|21534.51|21534.51|21534.51|21534.51|21534.51|0
1627380580000|2021-07-27 10:09:40|21543.05|21543.05|21543.05|21543.05|21543.05|21543.05|21543.05|21543.05|0
1627380630000|2021-07-27 10:10:30|21538.78|21538.78|21538.78|21538.78|21538.78|21538.78|21538.78|21538.78|0
1627380660000|2021-07-27 10:11:00|21536.51|21536.51|21536.51|21536.51|21536.51|21536.51|21536.51|21536.51|0
1627380670000|2021-07-27 10:11:10|21535.62|21535.62|21536.64|21536.64|21537.39|21537.39|21535.62|21535.62|0
1627380690000|2021-07-27 10:11:30|21535.12|21535.12|21534.37|21534.37|21535.12|21535.12|21534.37|21534.37|0
1627380700000|2021-07-27 10:11:40|21532.85|21532.85|21532.85|21532.85|21532.85|21532.85|21532.85|21532.85|0
1627380740000|2021-07-27 10:12:20|21534.37|21534.37|21535.12|21535.12|21535.12|21535.12|21534.37|21534.37|0
1627380750000|2021-07-27 10:12:30|21536.01|21536.01|21536.89|21536.89|21536.89|21536.89|21536.01|21536.01|0
1627380780000|2021-07-27 10:13:00|21535.6|21535.6|21534.3|21534.3|21535.6|21535.6|21534.3|21534.3|0
1627380790000|2021-07-27 10:13:10|21533|21533|21525.66|21525.66|21533|21533|21525.66|21525.66|0
1627380870000|2021-07-27 10:14:30|21529.93|21529.93|21529.93|21529.93|21529.93|21529.93|21529.93|21529.93|0
1627380880000|2021-07-27 10:14:40|21527.02|21527.02|21522.66|21522.66|21527.02|21527.02|21522.66|21522.66|0
1627380900000|2021-07-27 10:15:00|21514.12|21514.12|21505.57|21505.57|21514.12|21514.12|21505.57|21505.57|0
1627380910000|2021-07-27 10:15:10|21509.85|21509.85|21509.85|21509.85|21509.85|21509.85|21509.85|21509.85|0
1627380970000|2021-07-27 10:16:10|21514.12|21514.12|21514.12|21514.12|21514.12|21514.12|21514.12|21514.12|0
1627380980000|2021-07-27 10:16:20|21515|21515|21516.3|21516.3|21516.3|21516.3|21515|21515|0
1627381010000|2021-07-27 10:16:50|21517.19|21517.19|21518.07|21518.07|21518.07|21518.07|21517.19|21517.19|0
1627381020000|2021-07-27 10:17:00|21518.96|21518.96|21518.96|21518.96|21518.96|21518.96|21518.96|21518.96|0
1627381080000|2021-07-27 10:18:00|21520.73|21520.73|21518.96|21518.96|21520.73|21520.73|21518.96|21518.96|0
1627381090000|2021-07-27 10:18:10|21531.77|21531.77|21530.89|21530.89|21531.77|21531.77|21530.89|21530.89|0
1627381100000|2021-07-27 10:18:20|21526.62|21526.62|21526.62|21526.62|21526.62|21526.62|21526.62|21526.62|0
1627381170000|2021-07-27 10:19:30|21530.89|21530.89|21530.89|21530.89|21530.89|21530.89|21530.89|21530.89|0
1627381250000|2021-07-27 10:20:50|21535.25|21535.25|21535.25|21535.25|21535.25|21535.25|21535.25|21535.25|0
1627381270000|2021-07-27 10:21:10|21534.36|21534.36|21542.91|21542.91|21542.91|21542.91|21534.36|21534.36|0
1627381280000|2021-07-27 10:21:20|21544.21|21544.21|21545.51|21545.51|21545.51|21545.51|21544.21|21544.21|0
1627381440000|2021-07-27 10:24:00|21541.23|21541.23|21545.51|21545.51|21545.51|21545.51|21541.23|21541.23|0
1627381460000|2021-07-27 10:24:20|21546.39|21546.39|21546.39|21546.39|21546.39|21546.39|21546.39|21546.39|0
1627381480000|2021-07-27 10:24:40|21545.51|21545.51|21545.51|21545.51|21545.51|21545.51|21545.51|21545.51|0
1627381590000|2021-07-27 10:26:30|21546.39|21546.39|21546.39|21546.39|21546.39|21546.39|21546.39|21546.39|0
1627381610000|2021-07-27 10:26:50|21547.28|21547.28|21549.05|21549.05|21549.05|21549.05|21547.28|21547.28|0
1627381630000|2021-07-27 10:27:10|21544.77|21544.77|21544.77|21544.77|21544.77|21544.77|21544.77|21544.77|0
1627381680000|2021-07-27 10:28:00|21540.5|21540.5|21544.4|21544.4|21544.4|21544.4|21540.5|21540.5|0
1627381690000|2021-07-27 10:28:10|21548.67|21548.67|21546.9|21546.9|21548.67|21548.67|21546.9|21546.9|0
1627381710000|2021-07-27 10:28:30|21543.36|21543.36|21545.44|21545.44|21546.9|21546.9|21543.36|21543.36|0
1627381760000|2021-07-27 10:29:20|21553.99|21553.99|21558.26|21558.26|21558.26|21558.26|21553.99|21553.99|0
1627381780000|2021-07-27 10:29:40|21559.15|21559.15|21559.15|21559.15|21559.15|21559.15|21559.15|21559.15|0
1627381810000|2021-07-27 10:30:10|21560.03|21560.03|21560.03|21560.03|21560.03|21560.03|21560.03|21560.03|0
1627381840000|2021-07-27 10:30:40|21564.3|21564.3|21564.3|21564.3|21564.3|21564.3|21564.3|21564.3|0
1627381870000|2021-07-27 10:31:10|21555.76|21555.76|21555.76|21555.76|21555.76|21555.76|21555.76|21555.76|0
1627381940000|2021-07-27 10:32:20|21553.99|21553.99|21549.72|21549.72|21553.99|21553.99|21545.44|21545.44|0
1627382020000|2021-07-27 10:33:40|21541.17|21541.17|21541.17|21541.17|21541.17|21541.17|21541.17|21541.17|0
1627382040000|2021-07-27 10:34:00|21538.58|21538.58|21539.87|21539.87|21539.87|21539.87|21538.58|21538.58|0
1627382150000|2021-07-27 10:35:50|21538.99|21538.99|21538.99|21538.99|21538.99|21538.99|21538.99|21538.99|0
1627382170000|2021-07-27 10:36:10|21543.26|21543.26|21543.26|21543.26|21543.26|21543.26|21543.26|21543.26|0
1627382260000|2021-07-27 10:37:40|21545.03|21545.03|21545.03|21545.03|21545.03|21545.03|21545.03|21545.03|0
1627382290000|2021-07-27 10:38:10|21545.92|21545.92|21545.92|21545.92|21545.92|21545.92|21545.92|21545.92|0
1627382330000|2021-07-27 10:38:50|21544.62|21544.62|21554.46|21554.46|21554.46|21554.46|21544.62|21544.62|0
1627382340000|2021-07-27 10:39:00|21553.58|21553.58|21553.58|21553.58|21553.58|21553.58|21553.58|21553.58|0
1627382350000|2021-07-27 10:39:10|21549.3|21549.3|21549.3|21549.3|21549.3|21549.3|21549.3|21549.3|0
1627382450000|2021-07-27 10:40:50|21553.58|21553.58|21553.58|21553.58|21553.58|21553.58|21553.58|21553.58|0
1627382500000|2021-07-27 10:41:40|21557.85|21557.85|21557.85|21557.85|21557.85|21557.85|21557.85|21557.85|0
1627382580000|2021-07-27 10:43:00|21556.55|21556.55|21561.74|21561.74|21561.74|21561.74|21556.55|21556.55|0
1627382590000|2021-07-27 10:43:10|21557.47|21557.47|21557.47|21557.47|21557.47|21557.47|21557.47|21557.47|0
1627382630000|2021-07-27 10:43:50|21559.24|21559.24|21559.24|21559.24|21559.24|21559.24|21559.24|21559.24|0
1627382680000|2021-07-27 10:44:40|21563.51|21563.51|21563.51|21563.51|21563.51|21563.51|21563.51|21563.51|0
1627382720000|2021-07-27 10:45:20|21562.76|21562.76|21562.76|21562.76|21562.76|21562.76|21562.76|21562.76|0
1627382750000|2021-07-27 10:45:50|21558.48|21558.48|21558.48|21558.48|21558.48|21558.48|21558.48|21558.48|0
1627382770000|2021-07-27 10:46:10|21554.21|21554.21|21554.21|21554.21|21554.21|21554.21|21554.21|21554.21|0
1627382820000|2021-07-27 10:47:00|21562.76|21562.76|21562.76|21562.76|21562.76|21562.76|21562.76|21562.76|0
1627382830000|2021-07-27 10:47:10|21558.48|21558.48|21558.48|21558.48|21558.48|21558.48|21558.48|21558.48|0
1627382880000|2021-07-27 10:48:00|21559.94|21559.94|21559.94|21559.94|21559.94|21559.94|21559.94|21559.94|0
1627382940000|2021-07-27 10:49:00|21560.82|21560.82|21559.94|21559.94|21560.82|21560.82|21559.94|21559.94|0
1627383010000|2021-07-27 10:50:10|21561.71|21561.71|21560.82|21560.82|21561.71|21561.71|21560.82|21560.82|0
1627383020000|2021-07-27 10:50:20|21561.71|21561.71|21561.71|21561.71|21561.71|21561.71|21561.71|21561.71|0
1627383110000|2021-07-27 10:51:50|21562.59|21562.59|21562.59|21562.59|21562.59|21562.59|21562.59|21562.59|0
1627383150000|2021-07-27 10:52:30|21558.32|21558.32|21558.32|21558.32|21558.32|21558.32|21558.32|21558.32|0
1627383210000|2021-07-27 10:53:30|21557.56|21557.56|21557.56|21557.56|21557.56|21557.56|21557.56|21557.56|0
1627383280000|2021-07-27 10:54:40|21558.45|21558.45|21554.91|21554.91|21558.45|21558.45|21554.91|21554.91|0
1627383320000|2021-07-27 10:55:20|21550.64|21550.64|21550.64|21550.64|21550.64|21550.64|21550.64|21550.64|0
1627383350000|2021-07-27 10:55:50|21554.53|21554.53|21555.83|21555.83|21555.83|21555.83|21554.53|21554.53|0
1627383380000|2021-07-27 10:56:20|21560.1|21560.1|21560.1|21560.1|21560.1|21560.1|21560.1|21560.1|0
1627383440000|2021-07-27 10:57:20|21558.65|21558.65|21558.65|21558.65|21558.65|21558.65|21558.65|21558.65|0
1627383470000|2021-07-27 10:57:50|21556.05|21556.05|21556.05|21556.05|21556.05|21556.05|21556.05|21556.05|0
1627383540000|2021-07-27 10:59:00|21555.16|21555.16|21555.16|21555.16|21555.16|21555.16|21555.16|21555.16|0
1627383610000|2021-07-27 11:00:10|21557.82|21557.82|21557.82|21557.82|21557.82|21557.82|21557.82|21557.82|0
1627383640000|2021-07-27 11:00:40|21551.78|21551.78|21551.78|21551.78|21551.78|21551.78|21551.78|21551.78|0
1627383720000|2021-07-27 11:02:00|21554.37|21554.37|21557.03|21557.03|21557.03|21557.03|21554.37|21554.37|0
1627383750000|2021-07-27 11:02:30|21556.27|21556.27|21556.27|21556.27|21556.27|21556.27|21556.27|21556.27|0
1627383780000|2021-07-27 11:03:00|21554.97|21554.97|21554.97|21554.97|21554.97|21554.97|21554.97|21554.97|0
1627383830000|2021-07-27 11:03:50|21556.74|21556.74|21556.74|21556.74|21556.74|21556.74|21556.74|21556.74|0
1627383860000|2021-07-27 11:04:20|21555.23|21555.23|21555.23|21555.23|21555.23|21555.23|21555.23|21555.23|0
1627383870000|2021-07-27 11:04:30|21556.74|21556.74|21555.99|21555.99|21556.74|21556.74|21555.99|21555.99|0
1627383920000|2021-07-27 11:05:20|21560.26|21560.26|21560.26|21560.26|21560.26|21560.26|21560.26|21560.26|0
1627383930000|2021-07-27 11:05:30|21561.15|21561.15|21561.15|21561.15|21561.15|21561.15|21561.15|21561.15|0
1627383970000|2021-07-27 11:06:10|21563.8|21563.8|21562.03|21562.03|21563.8|21563.8|21562.03|21562.03|0
1627383980000|2021-07-27 11:06:20|21561.15|21561.15|21561.15|21561.15|21561.15|21561.15|21561.15|21561.15|0
1627384020000|2021-07-27 11:07:00|21559.85|21559.85|21559.85|21559.85|21559.85|21559.85|21559.85|21559.85|0
1627384050000|2021-07-27 11:07:30|21562.5|21562.5|21562.5|21562.5|21562.5|21562.5|21562.5|21562.5|0
1627384100000|2021-07-27 11:08:20|21561.21|21561.21|21561.21|21561.21|21561.21|21561.21|21561.21|21561.21|0
1627384140000|2021-07-27 11:09:00|21556.93|21556.93|21552.66|21552.66|21556.93|21556.93|21552.66|21552.66|0
1627384190000|2021-07-27 11:09:50|21555.26|21555.26|21556.77|21556.77|21556.77|21556.77|21555.26|21555.26|0
1627384260000|2021-07-27 11:11:00|21554.17|21554.17|21554.17|21554.17|21554.17|21554.17|21554.17|21554.17|0
1627384340000|2021-07-27 11:12:20|21555.63|21555.63|21555.63|21555.63|21555.63|21555.63|21555.63|21555.63|0
1627384410000|2021-07-27 11:13:30|21547.08|21547.08|21536.77|21536.77|21547.08|21547.08|21536.77|21536.77|0
1627384430000|2021-07-27 11:13:50|21532.5|21532.5|21532.5|21532.5|21532.5|21532.5|21532.5|21532.5|0
1627384460000|2021-07-27 11:14:20|21536.77|21536.77|21536.77|21536.77|21536.77|21536.77|21536.77|21536.77|0
1627384510000|2021-07-27 11:15:10|21541.04|21541.04|21545.31|21545.31|21545.31|21545.31|21541.04|21541.04|0
1627384520000|2021-07-27 11:15:20|21543.86|21543.86|21546.52|21546.52|21546.52|21546.52|21543.86|21543.86|0
1627384560000|2021-07-27 11:16:00|21548.29|21548.29|21548.29|21548.29|21548.29|21548.29|21548.29|21548.29|0
1627384710000|2021-07-27 11:18:30|21552.56|21552.56|21556.83|21556.83|21556.83|21556.83|21552.56|21552.56|0
1627384760000|2021-07-27 11:19:20|21552.56|21552.56|21552.56|21552.56|21552.56|21552.56|21552.56|21552.56|0
1627384780000|2021-07-27 11:19:40|21550.79|21550.79|21548.13|21548.13|21550.79|21550.79|21548.13|21548.13|0
1627384790000|2021-07-27 11:19:50|21543.86|21543.86|21543.86|21543.86|21543.86|21543.86|21543.86|21543.86|0
1627384820000|2021-07-27 11:20:20|21539.59|21539.59|21539.59|21539.59|21539.59|21539.59|21539.59|21539.59|0
1627384830000|2021-07-27 11:20:30|21538.29|21538.29|21538.29|21538.29|21538.29|21538.29|21538.29|21538.29|0
1627384940000|2021-07-27 11:22:20|21535.63|21535.63|21536.52|21536.52|21536.52|21536.52|21535.63|21535.63|0
1627384950000|2021-07-27 11:22:30|21540.79|21540.79|21540.79|21540.79|21540.79|21540.79|21540.79|21540.79|0
1627384990000|2021-07-27 11:23:10|21539.49|21539.49|21539.49|21539.49|21539.49|21539.49|21539.49|21539.49|0
1627385000000|2021-07-27 11:23:20|21543.77|21543.77|21543.77|21543.77|21543.77|21543.77|21543.77|21543.77|0
1627385090000|2021-07-27 11:24:50|21540.22|21540.22|21540.22|21540.22|21540.22|21540.22|21540.22|21540.22|0
1627385100000|2021-07-27 11:25:00|21535.95|21535.95|21531.68|21531.68|21535.95|21535.95|21531.68|21531.68|0
1627385150000|2021-07-27 11:25:50|21533.45|21533.45|21533.45|21533.45|21533.45|21533.45|21533.45|21533.45|0
1627385190000|2021-07-27 11:26:30|21537.72|21537.72|21537.72|21537.72|21537.72|21537.72|21537.72|21537.72|0
1627385330000|2021-07-27 11:28:50|21535.95|21535.95|21535.95|21535.95|21535.95|21535.95|21535.95|21535.95|0
1627385340000|2021-07-27 11:29:00|21534.65|21534.65|21534.65|21534.65|21534.65|21534.65|21534.65|21534.65|0
1627385350000|2021-07-27 11:29:10|21533.77|21533.77|21531.11|21531.11|21533.77|21533.77|21531.11|21531.11|0
1627385380000|2021-07-27 11:29:40|21532.88|21532.88|21532.88|21532.88|21532.88|21532.88|21532.88|21532.88|0
1627385410000|2021-07-27 11:30:10|21537.16|21537.16|21532.88|21532.88|21537.16|21537.16|21532.88|21532.88|0
1627385460000|2021-07-27 11:31:00|21535.54|21535.54|21535.54|21535.54|21535.54|21535.54|21535.54|21535.54|0
1627385480000|2021-07-27 11:31:20|21536.42|21536.42|21536.42|21536.42|21536.42|21536.42|21536.42|21536.42|0
1627385490000|2021-07-27 11:31:30|21540.7|21540.7|21540.7|21540.7|21540.7|21540.7|21540.7|21540.7|0
1627385550000|2021-07-27 11:32:30|21541.58|21541.58|21541.58|21541.58|21541.58|21541.58|21541.58|21541.58|0
1627385610000|2021-07-27 11:33:30|21537.31|21537.31|21537.31|21537.31|21537.31|21537.31|21537.31|21537.31|0
1627385620000|2021-07-27 11:33:40|21538.2|21538.2|21538.2|21538.2|21538.2|21538.2|21538.2|21538.2|0
1627385720000|2021-07-27 11:35:20|21542.47|21542.47|21544.24|21544.24|21544.24|21544.24|21542.47|21542.47|0
1627385730000|2021-07-27 11:35:30|21545.54|21545.54|21545.54|21545.54|21545.54|21545.54|21545.54|21545.54|0
1627385760000|2021-07-27 11:36:00|21548.19|21548.19|21548.19|21548.19|21548.19|21548.19|21548.19|21548.19|0
1627385820000|2021-07-27 11:37:00|21552.46|21552.46|21552.46|21552.46|21552.46|21552.46|21552.46|21552.46|0
1627385850000|2021-07-27 11:37:30|21554.23|21554.23|21554.23|21554.23|21554.23|21554.23|21554.23|21554.23|0
1627385860000|2021-07-27 11:37:40|21555.69|21555.69|21555.69|21555.69|21555.69|21555.69|21555.69|21555.69|0
1627385900000|2021-07-27 11:38:20|21556.45|21556.45|21556.45|21556.45|21556.45|21556.45|21556.45|21556.45|0
1627385910000|2021-07-27 11:38:30|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|0
1627385920000|2021-07-27 11:38:40|21556.45|21556.45|21560.72|21560.72|21560.72|21560.72|21556.45|21556.45|0
1627385930000|2021-07-27 11:38:50|21558.95|21558.95|21558.95|21558.95|21558.95|21558.95|21558.95|21558.95|0
1627386030000|2021-07-27 11:40:30|21563.22|21563.22|21560.72|21560.72|21563.22|21563.22|21557.18|21557.18|0
1627386040000|2021-07-27 11:40:40|21556.45|21556.45|21556.45|21556.45|21556.45|21556.45|21556.45|21556.45|0
1627386070000|2021-07-27 11:41:10|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|0
1627386130000|2021-07-27 11:42:10|21559.83|21559.83|21559.83|21559.83|21559.83|21559.83|21559.83|21559.83|0
1627386150000|2021-07-27 11:42:30|21560.72|21560.72|21563.31|21563.31|21563.31|21563.31|21560.72|21560.72|0
1627386160000|2021-07-27 11:42:40|21567.59|21567.59|21563.31|21563.31|21567.59|21567.59|21563.31|21563.31|0
1627386200000|2021-07-27 11:43:20|21576.13|21576.13|21559.04|21559.04|21576.13|21576.13|21559.04|21559.04|0
1627386210000|2021-07-27 11:43:30|21563.31|21563.31|21563.31|21563.31|21563.31|21563.31|21563.31|21563.31|0
1627386230000|2021-07-27 11:43:50|21564.2|21564.2|21564.2|21564.2|21564.2|21564.2|21564.2|21564.2|0
1627386240000|2021-07-27 11:44:00|21568.47|21568.47|21564.2|21564.2|21572.74|21572.74|21564.2|21564.2|0
1627386280000|2021-07-27 11:44:40|21565.08|21565.08|21560.81|21560.81|21565.08|21565.08|21560.81|21560.81|0
1627386290000|2021-07-27 11:44:50|21565.08|21565.08|21565.08|21565.08|21565.08|21565.08|21565.08|21565.08|0
1627386320000|2021-07-27 11:45:20|21565.97|21565.97|21565.97|21565.97|21574.51|21574.51|21565.97|21565.97|0
1627386340000|2021-07-27 11:45:40|21570.24|21570.24|21565.08|21565.08|21570.24|21570.24|21565.08|21565.08|0
1627386370000|2021-07-27 11:46:10|21569.36|21569.36|21564.33|21564.33|21569.36|21569.36|21564.33|21564.33|0
1627386380000|2021-07-27 11:46:20|21568.6|21568.6|21564.33|21564.33|21568.6|21568.6|21564.33|21564.33|0
1627386400000|2021-07-27 11:46:40|21568.6|21568.6|21564.33|21564.33|21568.6|21568.6|21564.33|21564.33|0
1627386430000|2021-07-27 11:47:10|21568.6|21568.6|21564.33|21564.33|21577.14|21577.14|21564.33|21564.33|0
1627386450000|2021-07-27 11:47:30|21563.57|21563.57|21561.39|21561.39|21569.93|21569.93|21561.39|21561.39|0
1627386480000|2021-07-27 11:48:00|21557.12|21557.12|21557.12|21557.12|21557.12|21557.12|21557.12|21557.12|0
1627386490000|2021-07-27 11:48:10|21561.39|21561.39|21565.66|21565.66|21565.66|21565.66|21561.39|21561.39|0
1627386520000|2021-07-27 11:48:40|21561.39|21561.39|21561.39|21561.39|21561.39|21561.39|21561.39|21561.39|0
1627386530000|2021-07-27 11:48:50|21562.27|21562.27|21562.27|21562.27|21562.27|21562.27|21562.27|21562.27|0
1627386550000|2021-07-27 11:49:10|21557.85|21557.85|21557.85|21557.85|21557.85|21557.85|21557.85|21557.85|0
1627386560000|2021-07-27 11:49:20|21560.5|21560.5|21560.5|21560.5|21560.5|21560.5|21560.5|21560.5|0
1627386570000|2021-07-27 11:49:30|21559.2|21559.2|21559.2|21559.2|21559.2|21559.2|21559.2|21559.2|0
1627386630000|2021-07-27 11:50:30|21558.45|21558.45|21558.45|21558.45|21558.45|21558.45|21558.45|21558.45|0
1627386650000|2021-07-27 11:50:50|21549.9|21549.9|21549.9|21549.9|21549.9|21549.9|21549.9|21549.9|0
1627386730000|2021-07-27 11:52:10|21550.79|21550.79|21550.79|21550.79|21550.79|21550.79|21550.79|21550.79|0
1627386830000|2021-07-27 11:53:50|21549.9|21549.9|21550.79|21550.79|21550.79|21550.79|21549.9|21549.9|0
1627386840000|2021-07-27 11:54:00|21548.19|21548.19|21545.6|21545.6|21548.19|21548.19|21545.6|21545.6|0
1627386850000|2021-07-27 11:54:10|21544.14|21544.14|21544.14|21544.14|21544.14|21544.14|21544.14|21544.14|0
1627386860000|2021-07-27 11:54:20|21542.37|21542.37|21541.49|21541.49|21542.37|21542.37|21541.49|21541.49|0
1627386900000|2021-07-27 11:55:00|21539.72|21539.72|21539.72|21539.72|21539.72|21539.72|21539.72|21539.72|0
1627386990000|2021-07-27 11:56:30|21542.37|21542.37|21542.37|21542.37|21542.37|21542.37|21542.37|21542.37|0
1627387020000|2021-07-27 11:57:00|21538.1|21538.1|21533.83|21533.83|21538.1|21538.1|21533.83|21533.83|0
1627387030000|2021-07-27 11:57:10|21531.17|21531.17|21531.17|21531.17|21531.17|21531.17|21531.17|21531.17|0
1627387060000|2021-07-27 11:57:40|21532.06|21532.06|21532.06|21532.06|21532.06|21532.06|21532.06|21532.06|0
1627387070000|2021-07-27 11:57:50|21532.94|21532.94|21532.94|21532.94|21532.94|21532.94|21532.94|21532.94|0
1627387100000|2021-07-27 11:58:20|21541.49|21541.49|21543.26|21543.26|21543.26|21543.26|21541.49|21541.49|0
1627387110000|2021-07-27 11:58:30|21544.56|21544.56|21543.1|21543.1|21544.56|21544.56|21543.1|21543.1|0
1627387120000|2021-07-27 11:58:40|21543.99|21543.99|21543.99|21543.99|21543.99|21543.99|21543.99|21543.99|0
1627387170000|2021-07-27 11:59:30|21544.87|21544.87|21546.64|21546.64|21546.64|21546.64|21544.87|21544.87|0
1627387200000|2021-07-27 12:00:00|21550.91|21550.91|21550.91|21550.91|21550.91|21550.91|21550.91|21550.91|0
1627387210000|2021-07-27 12:00:10|21548.26|21548.26|21546.49|21546.49|21548.26|21548.26|21546.49|21546.49|0
1627387350000|2021-07-27 12:02:30|21547.37|21547.37|21547.37|21547.37|21547.37|21547.37|21547.37|21547.37|0
1627387410000|2021-07-27 12:03:30|21544.47|21544.47|21543.01|21543.01|21544.47|21544.47|21543.01|21543.01|0
1627387420000|2021-07-27 12:03:40|21544.47|21544.47|21543.01|21543.01|21544.47|21544.47|21543.01|21543.01|0
1627387440000|2021-07-27 12:04:00|21544.47|21544.47|21550.51|21550.51|21550.51|21550.51|21544.47|21544.47|0
1627387460000|2021-07-27 12:04:20|21549.05|21549.05|21549.05|21549.05|21549.05|21549.05|21549.05|21549.05|0
1627387490000|2021-07-27 12:04:50|21549.94|21549.94|21549.94|21549.94|21549.94|21549.94|21549.94|21549.94|0
1627387500000|2021-07-27 12:05:00|21551.39|21551.39|21551.39|21551.39|21551.39|21551.39|21551.39|21551.39|0
1627387560000|2021-07-27 12:06:00|21550.51|21550.51|21551.39|21551.39|21551.39|21551.39|21550.51|21550.51|0
1627387580000|2021-07-27 12:06:20|21548.74|21548.74|21548.74|21548.74|21548.74|21548.74|21548.74|21548.74|0
1627387590000|2021-07-27 12:06:30|21547.85|21547.85|21547.85|21547.85|21547.85|21547.85|21547.85|21547.85|0
1627387600000|2021-07-27 12:06:40|21546.4|21546.4|21546.4|21546.4|21546.4|21546.4|21546.4|21546.4|0
1627387630000|2021-07-27 12:07:10|21547.7|21547.7|21534.88|21534.88|21547.7|21547.7|21534.88|21534.88|0
1627387650000|2021-07-27 12:07:30|21534.12|21534.12|21534.12|21534.12|21534.12|21534.12|21534.12|21534.12|0
1627387670000|2021-07-27 12:07:50|21535.58|21535.58|21535.58|21535.58|21535.58|21535.58|21535.58|21535.58|0
1627387700000|2021-07-27 12:08:20|21534.69|21534.69|21534.69|21534.69|21534.69|21534.69|21534.69|21534.69|0
1627387740000|2021-07-27 12:09:00|21532.92|21532.92|21534.37|21534.37|21534.37|21534.37|21532.92|21532.92|0
1627387790000|2021-07-27 12:09:50|21535.26|21535.26|21535.26|21535.26|21535.26|21535.26|21535.26|21535.26|0
1627387830000|2021-07-27 12:10:30|21536.71|21536.71|21536.71|21536.71|21536.71|21536.71|21536.71|21536.71|0
1627387840000|2021-07-27 12:10:40|21534.94|21534.94|21534.94|21534.94|21534.94|21534.94|21534.94|21534.94|0
1627387870000|2021-07-27 12:11:10|21526.4|21526.4|21530.67|21530.67|21534.94|21534.94|21526.4|21526.4|0
1627387880000|2021-07-27 12:11:20|21526.4|21526.4|21529.79|21529.79|21530.67|21530.67|21525.51|21525.51|0
1627387900000|2021-07-27 12:11:40|21528.9|21528.9|21528.9|21528.9|21528.9|21528.9|21528.9|21528.9|0
1627387910000|2021-07-27 12:11:50|21529.79|21529.79|21521.24|21521.24|21529.79|21529.79|21521.24|21521.24|0
1627387920000|2021-07-27 12:12:00|21522.54|21522.54|21522.54|21522.54|21522.54|21522.54|21522.54|21522.54|0
1627387950000|2021-07-27 12:12:30|21525.13|21525.13|21525.13|21525.13|21525.13|21525.13|21525.13|21525.13|0
1627387980000|2021-07-27 12:13:00|21542.22|21542.22|21550.77|21550.77|21550.77|21550.77|21542.22|21542.22|0
1627388000000|2021-07-27 12:13:20|21552.54|21552.54|21552.54|21552.54|21552.54|21552.54|21552.54|21552.54|0
1627388060000|2021-07-27 12:14:20|21553.42|21553.42|21552.54|21552.54|21553.42|21553.42|21552.54|21552.54|0
1627388070000|2021-07-27 12:14:30|21550.77|21550.77|21542.96|21542.96|21550.77|21550.77|21542.96|21542.96|0
1627388090000|2021-07-27 12:14:50|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|0
1627388100000|2021-07-27 12:15:00|21534.41|21534.41|21542.58|21542.58|21542.58|21542.58|21534.41|21534.41|0
1627388130000|2021-07-27 12:15:30|21540.81|21540.81|21540.81|21540.81|21540.81|21540.81|21540.81|21540.81|0
1627388140000|2021-07-27 12:15:40|21545.08|21545.08|21545.08|21545.08|21545.08|21545.08|21545.08|21545.08|0
1627388160000|2021-07-27 12:16:00|21546.38|21546.38|21546.38|21546.38|21546.38|21546.38|21546.38|21546.38|0
1627388170000|2021-07-27 12:16:10|21547.67|21547.67|21547.67|21547.67|21547.67|21547.67|21547.67|21547.67|0
1627388180000|2021-07-27 12:16:20|21548.97|21548.97|21548.97|21548.97|21548.97|21548.97|21548.97|21548.97|0
1627388190000|2021-07-27 12:16:30|21549.86|21549.86|21551.15|21551.15|21551.15|21551.15|21549.86|21549.86|0
1627388240000|2021-07-27 12:17:20|21552.04|21552.04|21552.04|21552.04|21552.04|21552.04|21552.04|21552.04|0
1627388260000|2021-07-27 12:17:40|21539.22|21539.22|21539.22|21539.22|21543.5|21543.5|21534.95|21534.95|0
1627388270000|2021-07-27 12:17:50|21522.13|21522.13|21526.41|21526.41|21530.68|21530.68|21522.13|21522.13|0
1627388290000|2021-07-27 12:18:10|21530.68|21530.68|21530.68|21530.68|21530.68|21530.68|21530.68|21530.68|0
1627388340000|2021-07-27 12:19:00|21531.56|21531.56|21531.56|21531.56|21531.56|21531.56|21531.56|21531.56|0
1627388360000|2021-07-27 12:19:20|21527.29|21527.29|21526.53|21526.53|21527.29|21527.29|21526.53|21526.53|0
1627388380000|2021-07-27 12:19:40|21523.63|21523.63|21524.51|21524.51|21524.51|21524.51|21523.63|21523.63|0
1627388410000|2021-07-27 12:20:10|21528.78|21528.78|21524.51|21524.51|21528.78|21528.78|21524.51|21524.51|0
1627388420000|2021-07-27 12:20:20|21525.4|21525.4|21525.4|21525.4|21525.4|21525.4|21525.4|21525.4|0
1627388480000|2021-07-27 12:21:20|21527.17|21527.17|21527.17|21527.17|21527.17|21527.17|21527.17|21527.17|0
1627388490000|2021-07-27 12:21:30|21531.44|21531.44|21541.44|21541.44|21541.44|21541.44|21531.44|21531.44|0
1627388510000|2021-07-27 12:21:50|21537.17|21537.17|21537.17|21537.17|21537.17|21537.17|21537.17|21537.17|0
1627388530000|2021-07-27 12:22:10|21528.62|21528.62|21528.62|21528.62|21528.62|21528.62|21528.62|21528.62|0
1627388540000|2021-07-27 12:22:20|21527.74|21527.74|21527.74|21527.74|21527.74|21527.74|21527.74|21527.74|0
1627388550000|2021-07-27 12:22:30|21525.97|21525.97|21525.97|21525.97|21525.97|21525.97|21525.97|21525.97|0
1627388560000|2021-07-27 12:22:40|21530.24|21530.24|21534.51|21534.51|21534.51|21534.51|21530.24|21530.24|0
1627388570000|2021-07-27 12:22:50|21530.24|21530.24|21531.12|21531.12|21531.12|21531.12|21530.24|21530.24|0
1627388600000|2021-07-27 12:23:20|21535.4|21535.4|21535.4|21535.4|21535.4|21535.4|21535.4|21535.4|0
1627388620000|2021-07-27 12:23:40|21539.67|21539.67|21536.76|21536.76|21539.67|21539.67|21536.76|21536.76|0
1627388630000|2021-07-27 12:23:50|21537.65|21537.65|21537.65|21537.65|21537.65|21537.65|21537.65|21537.65|0
1627388690000|2021-07-27 12:24:50|21507.74|21507.74|21518.79|21518.79|21518.79|21518.79|21507.74|21507.74|0
1627388700000|2021-07-27 12:25:00|21514.51|21514.51|21497.42|21497.42|21523.06|21523.06|21493.15|21493.15|0
1627388710000|2021-07-27 12:25:10|21493.15|21493.15|21501.7|21501.7|21501.7|21501.7|21493.15|21493.15|0
1627388770000|2021-07-27 12:26:10|21518.79|21518.79|21518.79|21518.79|21518.79|21518.79|21518.79|21518.79|0
1627388810000|2021-07-27 12:26:50|21520.24|21520.24|21518.47|21518.47|21520.24|21520.24|21518.47|21518.47|0
1627388870000|2021-07-27 12:27:50|21522.74|21522.74|21522.74|21522.74|21522.74|21522.74|21522.74|21522.74|0
1627388900000|2021-07-27 12:28:20|21524.51|21524.51|21524.51|21524.51|21524.51|21524.51|21524.51|21524.51|0
1627388910000|2021-07-27 12:28:30|21528.41|21528.41|21528.41|21528.41|21528.41|21528.41|21528.41|21528.41|0
1627388920000|2021-07-27 12:28:40|21532.68|21532.68|21532.68|21532.68|21532.68|21532.68|21532.68|21532.68|0
1627388950000|2021-07-27 12:29:10|21533.98|21533.98|21542.52|21542.52|21542.52|21542.52|21533.98|21533.98|0
1627388960000|2021-07-27 12:29:20|21541.22|21541.22|21541.22|21541.22|21541.22|21541.22|21541.22|21541.22|0
1627388970000|2021-07-27 12:29:30|21539.92|21539.92|21535.81|21535.81|21539.92|21539.92|21535.81|21535.81|0
1627388990000|2021-07-27 12:29:50|21534.04|21534.04|21534.04|21534.04|21534.04|21534.04|21534.04|21534.04|0
1627389060000|2021-07-27 12:31:00|21538.32|21538.32|21538.32|21538.32|21538.32|21538.32|21538.32|21538.32|0
1627389090000|2021-07-27 12:31:30|21536.86|21536.86|21536.86|21536.86|21536.86|21536.86|21536.86|21536.86|0
1627389110000|2021-07-27 12:31:50|21539.52|21539.52|21539.52|21539.52|21539.52|21539.52|21539.52|21539.52|0
1627389130000|2021-07-27 12:32:10|21535.25|21535.25|21535.25|21535.25|21535.25|21535.25|21535.25|21535.25|0
1627389140000|2021-07-27 12:32:20|21526.7|21526.7|21526.7|21526.7|21526.7|21526.7|21526.7|21526.7|0
1627389150000|2021-07-27 12:32:30|21522.43|21522.43|21522.43|21522.43|21522.43|21522.43|21522.43|21522.43|0
1627389160000|2021-07-27 12:32:40|21520.66|21520.66|21520.66|21520.66|21520.66|21520.66|21520.66|21520.66|0
1627389170000|2021-07-27 12:32:50|21523.25|21523.25|21523.25|21523.25|21523.25|21523.25|21523.25|21523.25|0
1627389180000|2021-07-27 12:33:00|21524.55|21524.55|21524.55|21524.55|21524.55|21524.55|21524.55|21524.55|0
1627389190000|2021-07-27 12:33:10|21525.44|21525.44|21525.44|21525.44|21525.44|21525.44|21525.44|21525.44|0
1627389220000|2021-07-27 12:33:40|21523.67|21523.67|21523.67|21523.67|21523.67|21523.67|21523.67|21523.67|0
1627389300000|2021-07-27 12:35:00|21522.21|21522.21|21522.21|21522.21|21522.21|21522.21|21522.21|21522.21|0
1627389350000|2021-07-27 12:35:50|21524.87|21524.87|21524.87|21524.87|21524.87|21524.87|21524.87|21524.87|0
1627389390000|2021-07-27 12:36:30|21520.6|21520.6|21520.6|21520.6|21520.6|21520.6|21520.6|21520.6|0
1627389430000|2021-07-27 12:37:10|21516.32|21516.32|21516.32|21516.32|21516.32|21516.32|21516.32|21516.32|0
1627389520000|2021-07-27 12:38:40|21512.05|21512.05|21512.05|21512.05|21512.05|21512.05|21512.05|21512.05|0
1627389550000|2021-07-27 12:39:10|21520.6|21520.6|21520.6|21520.6|21520.6|21520.6|21520.6|21520.6|0
1627389560000|2021-07-27 12:39:20|21522.37|21522.37|21522.37|21522.37|21522.37|21522.37|21522.37|21522.37|0
1627389580000|2021-07-27 12:39:40|21523.12|21523.12|21523.12|21523.12|21523.12|21523.12|21523.12|21523.12|0
1627389620000|2021-07-27 12:40:20|21527.02|21527.02|21527.02|21527.02|21527.02|21527.02|21527.02|21527.02|0
1627389630000|2021-07-27 12:40:30|21531.29|21531.29|21535.56|21535.56|21535.56|21535.56|21531.29|21531.29|0
1627389730000|2021-07-27 12:42:10|21536.32|21536.32|21536.32|21536.32|21536.32|21536.32|21536.32|21536.32|0
1627389750000|2021-07-27 12:42:30|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|0
1627389770000|2021-07-27 12:42:50|21543.19|21543.19|21543.19|21543.19|21543.19|21543.19|21543.19|21543.19|0
1627389780000|2021-07-27 12:43:00|21544.07|21544.07|21544.07|21544.07|21544.07|21544.07|21544.07|21544.07|0
1627389830000|2021-07-27 12:43:50|21543.19|21543.19|21541.89|21541.89|21543.19|21543.19|21541.89|21541.89|0
1627389840000|2021-07-27 12:44:00|21543.34|21543.34|21543.34|21543.34|21543.34|21543.34|21543.34|21543.34|0
1627389880000|2021-07-27 12:44:40|21545.11|21545.11|21546|21546|21546|21546|21545.11|21545.11|0
1627389900000|2021-07-27 12:45:00|21543.34|21543.34|21543.34|21543.34|21543.34|21543.34|21543.34|21543.34|0
1627389980000|2021-07-27 12:46:20|21545.11|21545.11|21545.11|21545.11|21545.11|21545.11|21545.11|21545.11|0
1627390000000|2021-07-27 12:46:40|21549.39|21549.39|21549.39|21549.39|21549.39|21549.39|21549.39|21549.39|0
1627390190000|2021-07-27 12:49:50|21551.16|21551.16|21551.16|21551.16|21551.16|21551.16|21551.16|21551.16|0
1627390200000|2021-07-27 12:50:00|21546.88|21546.88|21546.88|21546.88|21546.88|21546.88|21546.88|21546.88|0
1627390240000|2021-07-27 12:50:40|21547.77|21547.77|21547.01|21547.01|21547.77|21547.77|21547.01|21547.01|0
1627390270000|2021-07-27 12:51:10|21545.24|21545.24|21545.24|21545.24|21545.24|21545.24|21545.24|21545.24|0
1627390290000|2021-07-27 12:51:30|21543.79|21543.79|21542.33|21542.33|21543.79|21543.79|21542.33|21542.33|0
1627390310000|2021-07-27 12:51:50|21538.06|21538.06|21538.06|21538.06|21538.06|21538.06|21538.06|21538.06|0
1627390320000|2021-07-27 12:52:00|21538.95|21538.95|21538.95|21538.95|21538.95|21538.95|21538.95|21538.95|0
1627390350000|2021-07-27 12:52:30|21537.49|21537.49|21537.49|21537.49|21537.49|21537.49|21537.49|21537.49|0
1627390370000|2021-07-27 12:52:50|21538.95|21538.95|21538.95|21538.95|21538.95|21538.95|21538.95|21538.95|0
1627390410000|2021-07-27 12:53:30|21538.19|21538.19|21543.38|21543.38|21543.38|21543.38|21538.19|21538.19|0
1627390420000|2021-07-27 12:53:40|21542.63|21542.63|21542.63|21542.63|21542.63|21542.63|21542.63|21542.63|0
1627390440000|2021-07-27 12:54:00|21545.22|21545.22|21545.22|21545.22|21545.22|21545.22|21545.22|21545.22|0
1627390460000|2021-07-27 12:54:20|21546.11|21546.11|21546.11|21546.11|21546.11|21546.11|21546.11|21546.11|0
1627390470000|2021-07-27 12:54:30|21540.91|21540.91|21534.87|21534.87|21540.91|21540.91|21534.87|21534.87|0
1627390480000|2021-07-27 12:54:40|21533.57|21533.57|21533.57|21533.57|21533.57|21533.57|21533.57|21533.57|0
1627390490000|2021-07-27 12:54:50|21529.3|21529.3|21526.65|21526.65|21529.3|21529.3|21526.65|21526.65|0
1627390520000|2021-07-27 12:55:20|21525.89|21525.89|21525.89|21525.89|21525.89|21525.89|21525.89|21525.89|0
1627390570000|2021-07-27 12:56:10|21525|21525|21525|21525|21525|21525|21525|21525|0
1627390580000|2021-07-27 12:56:20|21526.3|21526.3|21526.3|21526.3|21526.3|21526.3|21526.3|21526.3|0
1627390630000|2021-07-27 12:57:10|21522.03|21522.03|21522.03|21522.03|21522.03|21522.03|21522.03|21522.03|0
1627390640000|2021-07-27 12:57:20|21526.3|21526.3|21526.3|21526.3|21526.3|21526.3|21526.3|21526.3|0
1627390680000|2021-07-27 12:58:00|21527.19|21527.19|21522.91|21522.91|21527.19|21527.19|21522.91|21522.91|0
1627390780000|2021-07-27 12:59:40|21521.14|21521.14|21523.8|21523.8|21523.8|21523.8|21521.14|21521.14|0
1627390790000|2021-07-27 12:59:50|21528.07|21528.07|21525.42|21525.42|21528.07|21528.07|21525.42|21525.42|0
1627390910000|2021-07-27 13:01:50|21528.07|21528.07|21528.07|21528.07|21528.07|21528.07|21528.07|21528.07|0
1627390960000|2021-07-27 13:02:40|21528.96|21528.96|21528.96|21528.96|21528.96|21528.96|21528.96|21528.96|0
1627391000000|2021-07-27 13:03:20|21529.71|21529.71|21525.44|21525.44|21529.71|21529.71|21524.56|21524.56|0
1627391010000|2021-07-27 13:03:30|21529.71|21529.71|21528.83|21528.83|21529.71|21529.71|21528.83|21528.83|0
1627391020000|2021-07-27 13:03:40|21533.1|21533.1|21533.1|21533.1|21533.1|21533.1|21533.1|21533.1|0
1627391040000|2021-07-27 13:04:00|21534.4|21534.4|21534.4|21534.4|21534.4|21534.4|21534.4|21534.4|0
1627391050000|2021-07-27 13:04:10|21537.06|21537.06|21537.06|21537.06|21537.06|21537.06|21537.06|21537.06|0
1627391080000|2021-07-27 13:04:40|21534.4|21534.4|21534.4|21534.4|21534.4|21534.4|21534.4|21534.4|0
1627391090000|2021-07-27 13:04:50|21533.51|21533.51|21533.51|21533.51|21533.51|21533.51|21533.51|21533.51|0
1627391110000|2021-07-27 13:05:10|21532.76|21532.76|21532.76|21532.76|21532.76|21532.76|21532.76|21532.76|0
1627391170000|2021-07-27 13:06:10|21532|21532|21527.73|21527.73|21532|21532|21527.73|21527.73|0
1627391180000|2021-07-27 13:06:20|21525.07|21525.07|21525.07|21525.07|21525.07|21525.07|21525.07|21525.07|0
1627391250000|2021-07-27 13:07:30|21524.19|21524.19|21524.19|21524.19|21524.19|21524.19|21524.19|21524.19|0
1627391350000|2021-07-27 13:09:10|21528.46|21528.46|21528.46|21528.46|21528.46|21528.46|21528.46|21528.46|0
1627391420000|2021-07-27 13:10:20|21529.34|21529.34|21529.34|21529.34|21529.34|21529.34|21529.34|21529.34|0
1627391430000|2021-07-27 13:10:30|21531.94|21531.94|21536.21|21536.21|21536.21|21536.21|21531.94|21531.94|0
1627391440000|2021-07-27 13:10:40|21537.1|21537.1|21550.8|21550.8|21550.8|21550.8|21537.1|21537.1|0
1627391450000|2021-07-27 13:10:50|21553.07|21553.07|21553.07|21553.07|21553.07|21553.07|21553.07|21553.07|0
1627391460000|2021-07-27 13:11:00|21554.58|21554.58|21540.98|21540.98|21560.15|21560.15|21540.98|21540.98|0
1627391500000|2021-07-27 13:11:40|21541.86|21541.86|21541.86|21541.86|21541.86|21541.86|21541.86|21541.86|0
1627391520000|2021-07-27 13:12:00|21546.13|21546.13|21546.13|21546.13|21546.13|21546.13|21546.13|21546.13|0
1627391540000|2021-07-27 13:12:20|21550.41|21550.41|21549.52|21549.52|21550.41|21550.41|21549.52|21549.52|0
1627391550000|2021-07-27 13:12:30|21548.07|21548.07|21548.07|21548.07|21548.07|21548.07|21548.07|21548.07|0
1627391580000|2021-07-27 13:13:00|21549.84|21549.84|21549.84|21549.84|21549.84|21549.84|21549.84|21549.84|0
1627391590000|2021-07-27 13:13:10|21548.07|21548.07|21548.07|21548.07|21548.07|21548.07|21548.07|21548.07|0
1627391630000|2021-07-27 13:13:50|21547.18|21547.18|21547.18|21547.18|21547.18|21547.18|21547.18|21547.18|0
1627391680000|2021-07-27 13:14:40|21544.53|21544.53|21544.53|21544.53|21544.53|21544.53|21544.53|21544.53|0
1627391690000|2021-07-27 13:14:50|21545.41|21545.41|21545.41|21545.41|21545.41|21545.41|21545.41|21545.41|0
1627391760000|2021-07-27 13:16:00|21541.14|21541.14|21528.32|21528.32|21541.14|21541.14|21528.32|21528.32|0
1627391810000|2021-07-27 13:16:50|21529.78|21529.78|21538.32|21538.32|21538.32|21538.32|21529.78|21529.78|0
1627391820000|2021-07-27 13:17:00|21539.21|21539.21|21547.75|21547.75|21547.75|21547.75|21539.21|21539.21|0
1627391830000|2021-07-27 13:17:10|21549.05|21549.05|21549.05|21549.05|21549.05|21549.05|21549.05|21549.05|0
1627391870000|2021-07-27 13:17:50|21544.78|21544.78|21544.78|21544.78|21544.78|21544.78|21544.78|21544.78|0
1627391890000|2021-07-27 13:18:10|21546.07|21546.07|21546.07|21546.07|21546.07|21546.07|21546.07|21546.07|0
1627391950000|2021-07-27 13:19:10|21547.84|21547.84|21547.84|21547.84|21547.84|21547.84|21547.84|21547.84|0
1627391970000|2021-07-27 13:19:30|21543.57|21543.57|21543.57|21543.57|21543.57|21543.57|21543.57|21543.57|0
1627392000000|2021-07-27 13:20:00|21547.84|21547.84|21549.3|21549.3|21549.3|21549.3|21547.84|21547.84|0
1627392010000|2021-07-27 13:20:10|21548|21548|21548|21548|21548|21548|21548|21548|0
1627392030000|2021-07-27 13:20:30|21545.09|21545.09|21548|21548|21548|21548|21545.09|21545.09|0
1627392040000|2021-07-27 13:20:40|21551.89|21551.89|21551.89|21551.89|21551.89|21551.89|21551.89|21551.89|0
1627392090000|2021-07-27 13:21:30|21553.66|21553.66|21553.66|21553.66|21553.66|21553.66|21553.66|21553.66|0
1627392100000|2021-07-27 13:21:40|21556.26|21556.26|21554.96|21554.96|21557.56|21557.56|21554.96|21554.96|0
1627392130000|2021-07-27 13:22:10|21552.37|21552.37|21552.37|21552.37|21552.37|21552.37|21552.37|21552.37|0
1627392150000|2021-07-27 13:22:30|21547.94|21547.94|21547.94|21547.94|21547.94|21547.94|21547.94|21547.94|0
1627392190000|2021-07-27 13:23:10|21549.24|21549.24|21549.24|21549.24|21549.24|21549.24|21549.24|21549.24|0
1627392200000|2021-07-27 13:23:20|21546.64|21546.64|21546.64|21546.64|21546.64|21546.64|21546.64|21546.64|0
1627392210000|2021-07-27 13:23:30|21545.34|21545.34|21545.34|21545.34|21545.34|21545.34|21545.34|21545.34|0
1627392240000|2021-07-27 13:24:00|21546.64|21546.64|21547.94|21547.94|21547.94|21547.94|21546.64|21546.64|0
1627392280000|2021-07-27 13:24:40|21551.83|21551.83|21551.83|21551.83|21551.83|21551.83|21551.83|21551.83|0
1627392290000|2021-07-27 13:24:50|21553.13|21553.13|21554.59|21554.59|21554.59|21554.59|21553.13|21553.13|0
1627392300000|2021-07-27 13:25:00|21553.29|21553.29|21551.99|21551.99|21554.59|21554.59|21551.99|21551.99|0
1627392310000|2021-07-27 13:25:10|21550.22|21550.22|21550.22|21550.22|21550.22|21550.22|21550.22|21550.22|0
1627392350000|2021-07-27 13:25:50|21541.67|21541.67|21533.86|21533.86|21541.67|21541.67|21533.86|21533.86|0
1627392360000|2021-07-27 13:26:00|21531.59|21531.59|21530.08|21530.08|21531.59|21531.59|21530.08|21530.08|0
1627392370000|2021-07-27 13:26:10|21527.48|21527.48|21527.48|21527.48|21527.48|21527.48|21527.48|21527.48|0
1627392400000|2021-07-27 13:26:40|21523.21|21523.21|21523.21|21523.21|21523.21|21523.21|21523.21|21523.21|0
1627392430000|2021-07-27 13:27:10|21518.94|21518.94|21523.21|21523.21|21523.21|21523.21|21518.94|21518.94|0
1627392440000|2021-07-27 13:27:20|21520.55|21520.55|21521.31|21521.31|21521.31|21521.31|21520.55|21520.55|0
1627392460000|2021-07-27 13:27:40|21522.61|21522.61|21523.49|21523.49|21523.49|21523.49|21522.61|21522.61|0
1627392520000|2021-07-27 13:28:40|21520.84|21520.84|21520.84|21520.84|21520.84|21520.84|21520.84|21520.84|0
1627392530000|2021-07-27 13:28:50|21522.13|21522.13|21522.13|21522.13|21522.13|21522.13|21522.13|21522.13|0
1627392550000|2021-07-27 13:29:10|21524.73|21524.73|21524.73|21524.73|21524.73|21524.73|21524.73|21524.73|0
1627392600000|2021-07-27 13:30:00|21520.46|21520.46|21518.66|21518.66|21520.46|21520.46|21514.67|21514.67|0
1627392610000|2021-07-27 13:30:10|21510.12|21510.12|21512.93|21512.93|21514.39|21514.39|21510.12|21510.12|0
1627392620000|2021-07-27 13:30:20|21516.83|21516.83|21516.83|21516.83|21516.83|21516.83|21516.83|21516.83|0
1627392630000|2021-07-27 13:30:30|21512.56|21512.56|21513.29|21513.29|21513.29|21513.29|21508.13|21508.13|0
1627392660000|2021-07-27 13:31:00|21514.17|21514.17|21514.17|21514.17|21514.17|21514.17|21514.17|21514.17|0
1627392690000|2021-07-27 13:31:30|21515.47|21515.47|21500.5|21500.5|21515.47|21515.47|21500.5|21500.5|0
1627392710000|2021-07-27 13:31:50|21499.05|21499.05|21499.05|21499.05|21499.05|21499.05|21499.05|21499.05|0
1627392740000|2021-07-27 13:32:20|21490.2|21490.2|21485.92|21485.92|21490.2|21490.2|21485.92|21485.92|0
1627392750000|2021-07-27 13:32:30|21483.27|21483.27|21483.27|21483.27|21483.27|21483.27|21483.27|21483.27|0
1627392770000|2021-07-27 13:32:50|21482.38|21482.38|21486.66|21486.66|21486.66|21486.66|21482.38|21482.38|0
1627392780000|2021-07-27 13:33:00|21485.9|21485.9|21485.9|21485.9|21485.9|21485.9|21481.63|21481.63|0
1627392800000|2021-07-27 13:33:20|21484.13|21484.13|21485.01|21485.01|21485.01|21485.01|21484.13|21484.13|0
1627392840000|2021-07-27 13:34:00|21472.2|21472.2|21470.55|21470.55|21472.2|21472.2|21467.17|21467.17|0
1627392850000|2021-07-27 13:34:10|21474.83|21474.83|21477.48|21477.48|21477.48|21477.48|21474.83|21474.83|0
1627392860000|2021-07-27 13:34:20|21481.75|21481.75|21494.57|21494.57|21494.57|21494.57|21481.75|21481.75|0
1627392870000|2021-07-27 13:34:30|21490.3|21490.3|21490.3|21490.3|21490.3|21490.3|21490.3|21490.3|0
1627392880000|2021-07-27 13:34:40|21491.18|21491.18|21492.07|21492.07|21492.07|21492.07|21491.18|21491.18|0
1627392920000|2021-07-27 13:35:20|21492.96|21492.96|21494.41|21494.41|21494.41|21494.41|21492.96|21492.96|0
1627392950000|2021-07-27 13:35:50|21498.3|21498.3|21503.87|21503.87|21503.87|21503.87|21498.3|21498.3|0
1627392960000|2021-07-27 13:36:00|21504.76|21504.76|21504.76|21504.76|21504.76|21504.76|21504.76|21504.76|0
1627392980000|2021-07-27 13:36:20|21500.49|21500.49|21500.49|21500.49|21500.49|21500.49|21500.49|21500.49|0
1627392990000|2021-07-27 13:36:30|21496.21|21496.21|21492.67|21492.67|21496.21|21496.21|21492.67|21492.67|0
1627393030000|2021-07-27 13:37:10|21494.44|21494.44|21494.44|21494.44|21494.44|21494.44|21494.44|21494.44|0
1627393040000|2021-07-27 13:37:20|21498.72|21498.72|21498.72|21498.72|21498.72|21498.72|21498.72|21498.72|0
1627393100000|2021-07-27 13:38:20|21497.96|21497.96|21497.96|21497.96|21497.96|21497.96|21497.96|21497.96|0
1627393140000|2021-07-27 13:39:00|21498.72|21498.72|21497.96|21497.96|21498.72|21498.72|21497.96|21497.96|0
1627393160000|2021-07-27 13:39:20|21498.84|21498.84|21498.84|21498.84|21498.84|21498.84|21498.84|21498.84|0
1627393180000|2021-07-27 13:39:40|21501.44|21501.44|21501.44|21501.44|21501.44|21501.44|21501.44|21501.44|0
1627393200000|2021-07-27 13:40:00|21497.9|21497.9|21489.35|21489.35|21497.9|21497.9|21489.35|21489.35|0
1627393220000|2021-07-27 13:40:20|21487.84|21487.84|21486.33|21486.33|21487.84|21487.84|21486.33|21486.33|0
1627393240000|2021-07-27 13:40:40|21484.87|21484.87|21484.87|21484.87|21484.87|21484.87|21484.87|21484.87|0
1627393250000|2021-07-27 13:40:50|21483.42|21483.42|21466.71|21466.71|21483.42|21483.42|21466.71|21466.71|0
1627393260000|2021-07-27 13:41:00|21462.28|21462.28|21456.71|21456.71|21462.28|21462.28|21456.71|21456.71|0
1627393300000|2021-07-27 13:41:40|21455.83|21455.83|21455.83|21455.83|21455.83|21455.83|21455.83|21455.83|0
1627393310000|2021-07-27 13:41:50|21457.6|21457.6|21454.06|21454.06|21457.6|21457.6|21454.06|21454.06|0
1627393330000|2021-07-27 13:42:10|21449.78|21449.78|21449.78|21449.78|21449.78|21449.78|21449.78|21449.78|0
1627393350000|2021-07-27 13:42:30|21450.67|21450.67|21449.03|21449.03|21450.67|21450.67|21449.03|21449.03|0
1627393360000|2021-07-27 13:42:40|21447.26|21447.26|21447.26|21447.26|21447.26|21447.26|21447.26|21447.26|0
1627393380000|2021-07-27 13:43:00|21448.01|21448.01|21448.01|21448.01|21448.01|21448.01|21448.01|21448.01|0
1627393390000|2021-07-27 13:43:10|21445.26|21445.26|21427.29|21427.29|21446.56|21446.56|21427.29|21427.29|0
1627393400000|2021-07-27 13:43:20|21426.54|21426.54|21428.75|21428.75|21428.75|21428.75|21426.54|21426.54|0
1627393410000|2021-07-27 13:43:30|21429.63|21429.63|21429.63|21429.63|21429.63|21429.63|21429.63|21429.63|0
1627393430000|2021-07-27 13:43:50|21430.93|21430.93|21430.93|21430.93|21430.93|21430.93|21430.93|21430.93|0
1627393440000|2021-07-27 13:44:00|21429.63|21429.63|21432.13|21432.13|21433.9|21433.9|21429.63|21429.63|0
1627393450000|2021-07-27 13:44:10|21433.9|21433.9|21433.9|21433.9|21433.9|21433.9|21433.9|21433.9|0
1627393480000|2021-07-27 13:44:40|21438.18|21438.18|21438.18|21438.18|21438.18|21438.18|21438.18|21438.18|0
1627393500000|2021-07-27 13:45:00|21436.88|21436.88|21436.88|21436.88|21436.88|21436.88|21436.88|21436.88|0
1627393520000|2021-07-27 13:45:20|21441.15|21441.15|21442.45|21442.45|21442.45|21442.45|21441.15|21441.15|0
1627393530000|2021-07-27 13:45:30|21446.72|21446.72|21444.7|21444.7|21446.72|21446.72|21443.81|21443.81|0
1627393540000|2021-07-27 13:45:40|21447.29|21447.29|21447.29|21447.29|21447.29|21447.29|21447.29|21447.29|0
1627393570000|2021-07-27 13:46:10|21451.57|21451.57|21463.4|21463.4|21463.4|21463.4|21451.57|21451.57|0
1627393580000|2021-07-27 13:46:20|21459.12|21459.12|21459.12|21459.12|21463.4|21463.4|21459.12|21459.12|0
1627393650000|2021-07-27 13:47:30|21460.42|21460.42|21460.42|21460.42|21460.42|21460.42|21460.42|21460.42|0
1627393660000|2021-07-27 13:47:40|21456.15|21456.15|21456.15|21456.15|21456.15|21456.15|21456.15|21456.15|0
1627393670000|2021-07-27 13:47:50|21457.03|21457.03|21462.19|21462.19|21462.19|21462.19|21457.03|21457.03|0
1627393680000|2021-07-27 13:48:00|21462.95|21462.95|21462.95|21462.95|21462.95|21462.95|21462.95|21462.95|0
1627393700000|2021-07-27 13:48:20|21462.06|21462.06|21462.06|21462.06|21462.06|21462.06|21462.06|21462.06|0
1627393730000|2021-07-27 13:48:50|21457.79|21457.79|21457.79|21457.79|21457.79|21457.79|21457.79|21457.79|0
1627393740000|2021-07-27 13:49:00|21460.39|21460.39|21460.39|21460.39|21460.39|21460.39|21460.39|21460.39|0
1627393790000|2021-07-27 13:49:50|21454.19|21454.19|21445.64|21445.64|21454.19|21454.19|21445.64|21445.64|0
1627393830000|2021-07-27 13:50:30|21447.42|21447.42|21447.42|21447.42|21447.42|21447.42|21447.42|21447.42|0
1627393850000|2021-07-27 13:50:50|21448.87|21448.87|21448.87|21448.87|21448.87|21448.87|21448.87|21448.87|0
1627393860000|2021-07-27 13:51:00|21447.98|21447.98|21452.26|21452.26|21452.26|21452.26|21447.98|21447.98|0
1627393870000|2021-07-27 13:51:10|21450.8|21450.8|21450.05|21450.05|21450.8|21450.8|21450.05|21450.05|0
1627393880000|2021-07-27 13:51:20|21445.68|21445.68|21445.68|21445.68|21445.68|21445.68|21445.68|21445.68|0
1627393900000|2021-07-27 13:51:40|21447.13|21447.13|21447.13|21447.13|21447.13|21447.13|21447.13|21447.13|0
1627393910000|2021-07-27 13:51:50|21444.22|21444.22|21441.57|21441.57|21444.22|21444.22|21441.57|21441.57|0
1627393920000|2021-07-27 13:52:00|21437.3|21437.3|21437.3|21437.3|21437.3|21437.3|21437.3|21437.3|0
1627393930000|2021-07-27 13:52:10|21436.54|21436.54|21436.54|21436.54|21436.54|21436.54|21436.54|21436.54|0
1627393940000|2021-07-27 13:52:20|21439.45|21439.45|21439.45|21439.45|21439.45|21439.45|21439.45|21439.45|0
1627393950000|2021-07-27 13:52:30|21437.99|21437.99|21437.99|21437.99|21437.99|21437.99|21437.99|21437.99|0
1627393960000|2021-07-27 13:52:40|21439.29|21439.29|21449.29|21449.29|21449.29|21449.29|21439.29|21439.29|0
1627393970000|2021-07-27 13:52:50|21453.72|21453.72|21457.99|21457.99|21457.99|21457.99|21453.72|21453.72|0
1627393980000|2021-07-27 13:53:00|21460.65|21460.65|21463.55|21463.55|21463.55|21463.55|21460.65|21460.65|0
1627394000000|2021-07-27 13:53:20|21467.83|21467.83|21467.83|21467.83|21467.83|21467.83|21467.83|21467.83|0
1627394030000|2021-07-27 13:53:50|21472.1|21472.1|21472.1|21472.1|21472.1|21472.1|21472.1|21472.1|0
1627394040000|2021-07-27 13:54:00|21469.19|21469.19|21469.19|21469.19|21469.19|21469.19|21469.19|21469.19|0
1627394050000|2021-07-27 13:54:10|21464.92|21464.92|21464.92|21464.92|21464.92|21464.92|21464.92|21464.92|0
1627394070000|2021-07-27 13:54:30|21465.8|21465.8|21465.8|21465.8|21465.8|21465.8|21465.8|21465.8|0
1627394090000|2021-07-27 13:54:50|21467.32|21467.32|21467.32|21467.32|21467.32|21467.32|21467.32|21467.32|0
1627394120000|2021-07-27 13:55:20|21468.2|21468.2|21470.8|21470.8|21470.8|21470.8|21468.2|21468.2|0
1627394130000|2021-07-27 13:55:30|21479.34|21479.34|21475.07|21475.07|21479.34|21479.34|21475.07|21475.07|0
1627394140000|2021-07-27 13:55:40|21473.3|21473.3|21473.3|21473.3|21473.3|21473.3|21473.3|21473.3|0
1627394150000|2021-07-27 13:55:50|21475.96|21475.96|21475.96|21475.96|21475.96|21475.96|21475.96|21475.96|0
1627394160000|2021-07-27 13:56:00|21484.5|21484.5|21484.5|21484.5|21484.5|21484.5|21484.5|21484.5|0
1627394170000|2021-07-27 13:56:10|21478.3|21478.3|21478.3|21478.3|21478.3|21478.3|21478.3|21478.3|0
1627394210000|2021-07-27 13:56:50|21469.76|21469.76|21469.76|21469.76|21469.76|21469.76|21469.76|21469.76|0
1627394220000|2021-07-27 13:57:00|21471.06|21471.06|21471.06|21471.06|21471.06|21471.06|21471.06|21471.06|0
1627394230000|2021-07-27 13:57:10|21473.33|21473.33|21477.62|21477.62|21477.62|21477.62|21473.33|21473.33|0
1627394240000|2021-07-27 13:57:20|21486.17|21486.17|21486.17|21486.17|21486.17|21486.17|21486.17|21486.17|0
1627394250000|2021-07-27 13:57:30|21481.9|21481.9|21473.35|21473.35|21481.9|21481.9|21473.35|21473.35|0
1627394280000|2021-07-27 13:58:00|21474.81|21474.81|21472.21|21472.21|21474.81|21474.81|21472.21|21472.21|0
1627394300000|2021-07-27 13:58:20|21471.33|21471.33|21471.33|21471.33|21471.33|21471.33|21471.33|21471.33|0
1627394310000|2021-07-27 13:58:30|21472.62|21472.62|21472.62|21472.62|21472.62|21472.62|21472.62|21472.62|0
1627394340000|2021-07-27 13:59:00|21474.08|21474.08|21469.71|21469.71|21476.89|21476.89|21469.71|21469.71|0
1627394350000|2021-07-27 13:59:10|21472.62|21472.62|21472.62|21472.62|21472.62|21472.62|21472.62|21472.62|0
1627394360000|2021-07-27 13:59:20|21473.5|21473.5|21473.5|21473.5|21473.5|21473.5|21473.5|21473.5|0
1627394370000|2021-07-27 13:59:30|21472.2|21472.2|21474.8|21474.8|21474.8|21474.8|21472.2|21472.2|0
1627394390000|2021-07-27 13:59:50|21478.34|21478.34|21478.34|21478.34|21478.34|21478.34|21478.34|21478.34|0
1627394410000|2021-07-27 14:00:10|21476.89|21476.89|21477.2|21477.2|21477.2|21477.2|21475.43|21475.43|0
1627394420000|2021-07-27 14:00:20|21480.87|21480.87|21493.69|21493.69|21497.58|21497.58|21480.87|21480.87|0
1627394450000|2021-07-27 14:00:50|21497.96|21497.96|21497.96|21497.96|21497.96|21497.96|21497.96|21497.96|0
1627394460000|2021-07-27 14:01:00|21500.87|21500.87|21502.32|21502.32|21502.32|21502.32|21500.87|21500.87|0
1627394470000|2021-07-27 14:01:10|21506.59|21506.59|21502.32|21502.32|21506.59|21506.59|21502.32|21502.32|0
1627394480000|2021-07-27 14:01:20|21498.05|21498.05|21498.05|21498.05|21498.05|21498.05|21498.05|21498.05|0
1627394490000|2021-07-27 14:01:30|21502.47|21502.47|21516.59|21516.59|21516.59|21516.59|21502.47|21502.47|0
1627394500000|2021-07-27 14:01:40|21517.89|21517.89|21519.18|21519.18|21519.18|21519.18|21517.89|21517.89|0
1627394520000|2021-07-27 14:02:00|21517.89|21517.89|21517.89|21517.89|21517.89|21517.89|21517.89|21517.89|0
1627394530000|2021-07-27 14:02:10|21526.43|21526.43|21526.43|21526.43|21526.43|21526.43|21526.43|21526.43|0
1627394540000|2021-07-27 14:02:20|21529.09|21529.09|21529.09|21529.09|21529.09|21529.09|21529.09|21529.09|0
1627394560000|2021-07-27 14:02:40|21533.36|21533.36|21536.02|21536.02|21536.02|21536.02|21533.36|21533.36|0
1627394570000|2021-07-27 14:02:50|21531.74|21531.74|21527.47|21527.47|21531.74|21531.74|21527.47|21527.47|0
1627394580000|2021-07-27 14:03:00|21523.2|21523.2|21523.2|21523.2|21523.2|21523.2|21523.2|21523.2|0
1627394590000|2021-07-27 14:03:10|21522.31|21522.31|21524.31|21524.31|21524.31|21524.31|21520.04|21520.04|0
1627394630000|2021-07-27 14:03:50|21528.59|21528.59|21528.59|21528.59|21528.59|21528.59|21528.59|21528.59|0
1627394650000|2021-07-27 14:04:10|21537.13|21537.13|21537.13|21537.13|21537.13|21537.13|21537.13|21537.13|0
1627394660000|2021-07-27 14:04:20|21541.4|21541.4|21541.4|21541.4|21541.4|21541.4|21541.4|21541.4|0
1627394670000|2021-07-27 14:04:30|21542.29|21542.29|21549.85|21549.85|21549.85|21549.85|21541.53|21541.53|0
1627394680000|2021-07-27 14:04:40|21547.25|21547.25|21547.25|21547.25|21547.25|21547.25|21547.25|21547.25|0
1627394690000|2021-07-27 14:04:50|21538.71|21538.71|21538.71|21538.71|21538.71|21538.71|21538.71|21538.71|0
1627394700000|2021-07-27 14:05:00|21542.98|21542.98|21544.28|21544.28|21545.58|21545.58|21542.98|21542.98|0
1627394710000|2021-07-27 14:05:10|21548.55|21548.55|21548.55|21548.55|21548.55|21548.55|21548.55|21548.55|0
1627394720000|2021-07-27 14:05:20|21544.28|21544.28|21544.28|21544.28|21544.28|21544.28|21544.28|21544.28|0
1627394730000|2021-07-27 14:05:30|21552.82|21552.82|21544.28|21544.28|21552.82|21552.82|21544.28|21544.28|0
1627394750000|2021-07-27 14:05:50|21543.39|21543.39|21543.39|21543.39|21543.39|21543.39|21543.39|21543.39|0
1627394760000|2021-07-27 14:06:00|21539.12|21539.12|21543.39|21543.39|21543.39|21543.39|21539.12|21539.12|0
1627394770000|2021-07-27 14:06:10|21560.48|21560.48|21560.48|21560.48|21560.48|21560.48|21560.48|21560.48|0
1627394780000|2021-07-27 14:06:20|21561.37|21561.37|21561.37|21561.37|21561.37|21561.37|21561.37|21561.37|0
1627394800000|2021-07-27 14:06:40|21559.85|21559.85|21559.85|21559.85|21559.85|21559.85|21559.85|21559.85|0
1627394810000|2021-07-27 14:06:50|21558.56|21558.56|21548.87|21548.87|21558.56|21558.56|21544.44|21544.44|0
1627394820000|2021-07-27 14:07:00|21547.57|21547.57|21539.02|21539.02|21547.57|21547.57|21539.02|21539.02|0
1627394830000|2021-07-27 14:07:10|21556.11|21556.11|21556.11|21556.11|21556.11|21556.11|21556.11|21556.11|0
1627394840000|2021-07-27 14:07:20|21547.57|21547.57|21547.57|21547.57|21547.57|21547.57|21547.57|21547.57|0
1627394850000|2021-07-27 14:07:30|21543.14|21543.14|21543.14|21543.14|21543.14|21543.14|21543.14|21543.14|0
1627394860000|2021-07-27 14:07:40|21542.26|21542.26|21541.37|21541.37|21542.26|21542.26|21541.37|21541.37|0
1627394910000|2021-07-27 14:08:30|21545.64|21545.64|21545.64|21545.64|21545.64|21545.64|21545.64|21545.64|0
1627394930000|2021-07-27 14:08:50|21541.37|21541.37|21541.37|21541.37|21549.92|21549.92|21541.37|21541.37|0
1627394940000|2021-07-27 14:09:00|21537.1|21537.1|21535.8|21535.8|21537.1|21537.1|21532.83|21532.83|0
1627394950000|2021-07-27 14:09:10|21527.26|21527.26|21540.07|21540.07|21540.07|21540.07|21527.26|21527.26|0
1627394970000|2021-07-27 14:09:30|21535.8|21535.8|21535.8|21535.8|21535.8|21535.8|21535.8|21535.8|0
1627394980000|2021-07-27 14:09:40|21534.92|21534.92|21534.92|21534.92|21534.92|21534.92|21534.92|21534.92|0
1627394990000|2021-07-27 14:09:50|21539.19|21539.19|21532.85|21532.85|21539.19|21539.19|21532.85|21532.85|0
1627395000000|2021-07-27 14:10:00|21530.26|21530.26|21530.26|21530.26|21530.26|21530.26|21530.26|21530.26|0
1627395010000|2021-07-27 14:10:10|21525.99|21525.99|21525.99|21525.99|21538.8|21538.8|21521.71|21521.71|0
1627395020000|2021-07-27 14:10:20|21523.93|21523.93|21523.93|21523.93|21523.93|21523.93|21523.93|21523.93|0
1627395050000|2021-07-27 14:10:50|21521.02|21521.02|21521.02|21521.02|21521.02|21521.02|21521.02|21521.02|0
1627395060000|2021-07-27 14:11:00|21529.57|21529.57|21529.57|21529.57|21529.57|21529.57|21529.57|21529.57|0
1627395070000|2021-07-27 14:11:10|21533.84|21533.84|21533.84|21533.84|21533.84|21533.84|21533.84|21533.84|0
1627395080000|2021-07-27 14:11:20|21532.07|21532.07|21532.07|21532.07|21532.07|21532.07|21532.07|21532.07|0
1627395110000|2021-07-27 14:11:50|21531.19|21531.19|21522.64|21522.64|21531.19|21531.19|21522.64|21522.64|0
1627395130000|2021-07-27 14:12:10|21519.73|21519.73|21526.82|21526.82|21526.82|21526.82|21518.28|21518.28|0
1627395170000|2021-07-27 14:12:50|21518.28|21518.28|21514.01|21514.01|21518.28|21518.28|21514.01|21514.01|0
1627395180000|2021-07-27 14:13:00|21514.89|21514.89|21519.16|21519.16|21519.16|21519.16|21514.89|21514.89|0
1627395190000|2021-07-27 14:13:10|21523.44|21523.44|21523.44|21523.44|21523.44|21523.44|21523.44|21523.44|0
1627395200000|2021-07-27 14:13:20|21522.68|21522.68|21520.41|21520.41|21522.68|21522.68|21520.41|21520.41|0
1627395210000|2021-07-27 14:13:30|21517.81|21517.81|21516.52|21516.52|21517.81|21517.81|21516.52|21516.52|0
1627395220000|2021-07-27 14:13:40|21507.97|21507.97|21507.97|21507.97|21507.97|21507.97|21507.97|21507.97|0
1627395230000|2021-07-27 14:13:50|21506.2|21506.2|21506.2|21506.2|21506.2|21506.2|21506.2|21506.2|0
1627395240000|2021-07-27 14:14:00|21510.47|21510.47|21510.47|21510.47|21510.47|21510.47|21510.47|21510.47|0
1627395250000|2021-07-27 14:14:10|21506.2|21506.2|21510.47|21510.47|21510.47|21510.47|21506.2|21506.2|0
1627395260000|2021-07-27 14:14:20|21506.2|21506.2|21504.75|21504.75|21506.2|21506.2|21501.93|21501.93|0
1627395270000|2021-07-27 14:14:30|21503.45|21503.45|21503.45|21503.45|21503.45|21503.45|21503.45|21503.45|0
1627395280000|2021-07-27 14:14:40|21499.91|21499.91|21499.91|21499.91|21499.91|21499.91|21499.91|21499.91|0
1627395310000|2021-07-27 14:15:10|21498.45|21498.45|21502.73|21502.73|21502.73|21502.73|21498.45|21498.45|0
1627395320000|2021-07-27 14:15:20|21501.43|21501.43|21508.8|21508.8|21508.8|21508.8|21501.43|21501.43|0
1627395330000|2021-07-27 14:15:30|21511.77|21511.77|21521.61|21521.61|21524.27|21524.27|21511.77|21511.77|0
1627395340000|2021-07-27 14:15:40|21517.34|21517.34|21517.34|21517.34|21517.34|21517.34|21517.34|21517.34|0
1627395360000|2021-07-27 14:16:00|21514.74|21514.74|21517.72|21517.72|21517.72|21517.72|21513.45|21513.45|0
1627395370000|2021-07-27 14:16:10|21522.15|21522.15|21526.42|21526.42|21526.42|21526.42|21522.15|21522.15|0
1627395380000|2021-07-27 14:16:20|21522.15|21522.15|21522.15|21522.15|21522.15|21522.15|21522.15|21522.15|0
1627395400000|2021-07-27 14:16:40|21523.6|21523.6|21519.33|21519.33|21523.6|21523.6|21519.33|21519.33|0
1627395410000|2021-07-27 14:16:50|21520.21|21520.21|21520.21|21520.21|21520.21|21520.21|21520.21|21520.21|0
1627395420000|2021-07-27 14:17:00|21515.94|21515.94|21515.94|21515.94|21515.94|21515.94|21515.94|21515.94|0
1627395430000|2021-07-27 14:17:10|21520.21|21520.21|21519.33|21519.33|21520.21|21520.21|21519.33|21519.33|0
1627395450000|2021-07-27 14:17:30|21533.44|21533.44|21526.19|21526.19|21533.44|21533.44|21526.19|21526.19|0
1627395470000|2021-07-27 14:17:50|21524.74|21524.74|21524.74|21524.74|21524.74|21524.74|21524.74|21524.74|0
1627395480000|2021-07-27 14:18:00|21520.47|21520.47|21520.47|21520.47|21520.47|21520.47|21520.47|21520.47|0
1627395490000|2021-07-27 14:18:10|21524.74|21524.74|21529.01|21529.01|21529.01|21529.01|21524.74|21524.74|0
1627395500000|2021-07-27 14:18:20|21530.47|21530.47|21530.47|21530.47|21530.47|21530.47|21530.47|21530.47|0
1627395510000|2021-07-27 14:18:30|21534.74|21534.74|21534.74|21534.74|21534.74|21534.74|21534.74|21534.74|0
1627395520000|2021-07-27 14:18:40|21530.47|21530.47|21530.47|21530.47|21530.47|21530.47|21530.47|21530.47|0
1627395550000|2021-07-27 14:19:10|21526.19|21526.19|21526.19|21526.19|21526.19|21526.19|21526.19|21526.19|0
1627395590000|2021-07-27 14:19:50|21528.85|21528.85|21529.74|21529.74|21529.74|21529.74|21528.85|21528.85|0
1627395600000|2021-07-27 14:20:00|21532.39|21532.39|21532.39|21532.39|21532.39|21532.39|21532.39|21532.39|0
1627395610000|2021-07-27 14:20:10|21540.94|21540.94|21532.39|21532.39|21540.94|21540.94|21532.39|21532.39|0
1627395630000|2021-07-27 14:20:30|21534.16|21534.16|21535.05|21535.05|21535.05|21535.05|21534.16|21534.16|0
1627395640000|2021-07-27 14:20:40|21530.62|21530.62|21530.62|21530.62|21530.62|21530.62|21530.62|21530.62|0
1627395650000|2021-07-27 14:20:50|21528.85|21528.85|21528.85|21528.85|21528.85|21528.85|21528.85|21528.85|0
1627395660000|2021-07-27 14:21:00|21524.58|21524.58|21524.58|21524.58|21524.58|21524.58|21524.58|21524.58|0
1627395670000|2021-07-27 14:21:10|21528.85|21528.85|21528.85|21528.85|21528.85|21528.85|21528.85|21528.85|0
1627395720000|2021-07-27 14:22:00|21533.12|21533.12|21533.12|21533.12|21533.12|21533.12|21533.12|21533.12|0
1627395730000|2021-07-27 14:22:10|21533.88|21533.88|21536.54|21536.54|21536.54|21536.54|21533.88|21533.88|0
1627395780000|2021-07-27 14:23:00|21538.31|21538.31|21540.96|21540.96|21540.96|21540.96|21538.31|21538.31|0
1627395790000|2021-07-27 14:23:10|21545.23|21545.23|21545.23|21545.23|21545.23|21545.23|21545.23|21545.23|0
1627395800000|2021-07-27 14:23:20|21549.13|21549.13|21549.13|21549.13|21549.13|21549.13|21549.13|21549.13|0
1627395810000|2021-07-27 14:23:30|21544.86|21544.86|21544.86|21544.86|21544.86|21544.86|21544.86|21544.86|0
1627395840000|2021-07-27 14:24:00|21543.56|21543.56|21543.56|21543.56|21543.56|21543.56|21543.56|21543.56|0
1627395880000|2021-07-27 14:24:40|21547.83|21547.83|21547.83|21547.83|21547.83|21547.83|21547.83|21547.83|0
1627395910000|2021-07-27 14:25:10|21543.56|21543.56|21543.56|21543.56|21543.56|21543.56|21543.56|21543.56|0
1627395960000|2021-07-27 14:26:00|21544.44|21544.44|21545.9|21545.9|21545.9|21545.9|21544.44|21544.44|0
1627395980000|2021-07-27 14:26:20|21544.6|21544.6|21543.3|21543.3|21544.6|21544.6|21543.3|21543.3|0
1627396080000|2021-07-27 14:28:00|21547.57|21547.57|21548.87|21548.87|21548.87|21548.87|21547.57|21547.57|0
1627396110000|2021-07-27 14:28:30|21547.99|21547.99|21547.99|21547.99|21547.99|21547.99|21547.99|21547.99|0
1627396120000|2021-07-27 14:28:40|21550.64|21550.64|21550.64|21550.64|21550.64|21550.64|21550.64|21550.64|0
1627396170000|2021-07-27 14:29:30|21553.3|21553.3|21553.3|21553.3|21553.3|21553.3|21553.3|21553.3|0
1627396190000|2021-07-27 14:29:50|21549.76|21549.76|21549.76|21549.76|21549.76|21549.76|21549.76|21549.76|0
1627396200000|2021-07-27 14:30:00|21550.51|21550.51|21547.03|21547.03|21551.4|21551.4|21547.03|21547.03|0
1627396210000|2021-07-27 14:30:10|21545.74|21545.74|21554.28|21554.28|21554.28|21554.28|21545.74|21545.74|0
1627396230000|2021-07-27 14:30:30|21552.98|21552.98|21548.71|21548.71|21552.98|21552.98|21548.71|21548.71|0
1627396260000|2021-07-27 14:31:00|21547.95|21547.95|21547.95|21547.95|21547.95|21547.95|21547.95|21547.95|0
1627396270000|2021-07-27 14:31:10|21556.5|21556.5|21556.5|21556.5|21556.5|21556.5|21556.5|21556.5|0
1627396290000|2021-07-27 14:31:30|21557.8|21557.8|21557.8|21557.8|21557.8|21557.8|21557.8|21557.8|0
1627396320000|2021-07-27 14:32:00|21556.02|21556.02|21556.02|21556.02|21556.02|21556.02|21556.02|21556.02|0
1627396330000|2021-07-27 14:32:10|21560.3|21560.3|21560.3|21560.3|21560.3|21560.3|21560.3|21560.3|0
1627396340000|2021-07-27 14:32:20|21559|21559|21559|21559|21559|21559|21559|21559|0
1627396360000|2021-07-27 14:32:40|21558.11|21558.11|21558.11|21558.11|21558.11|21558.11|21558.11|21558.11|0
1627396370000|2021-07-27 14:32:50|21566.66|21566.66|21569.31|21569.31|21569.31|21569.31|21566.66|21566.66|0
1627396380000|2021-07-27 14:33:00|21565.04|21565.04|21563.74|21563.74|21565.04|21565.04|21563.74|21563.74|0
1627396390000|2021-07-27 14:33:10|21561.09|21561.09|21573.91|21573.91|21573.91|21573.91|21561.09|21561.09|0
1627396400000|2021-07-27 14:33:20|21573.02|21573.02|21572.26|21572.26|21573.02|21573.02|21572.26|21572.26|0
1627396420000|2021-07-27 14:33:40|21570.49|21570.49|21570.49|21570.49|21570.49|21570.49|21570.49|21570.49|0
1627396480000|2021-07-27 14:34:40|21566.95|21566.95|21566.95|21566.95|21566.95|21566.95|21566.95|21566.95|0
1627396490000|2021-07-27 14:34:50|21570.49|21570.49|21573.15|21573.15|21573.15|21573.15|21570.49|21570.49|0
1627396510000|2021-07-27 14:35:10|21577.42|21577.42|21578.72|21578.72|21578.72|21578.72|21577.42|21577.42|0
1627396590000|2021-07-27 14:36:30|21574.45|21574.45|21574.45|21574.45|21574.45|21574.45|21574.45|21574.45|0
1627396610000|2021-07-27 14:36:50|21577.1|21577.1|21572.68|21572.68|21577.1|21577.1|21572.68|21572.68|0
1627396620000|2021-07-27 14:37:00|21571.22|21571.22|21571.22|21571.22|21571.22|21571.22|21571.22|21571.22|0
1627396630000|2021-07-27 14:37:10|21575.49|21575.49|21575.49|21575.49|21575.49|21575.49|21575.49|21575.49|0
1627396650000|2021-07-27 14:37:30|21574.2|21574.2|21572.9|21572.9|21574.2|21574.2|21572.9|21572.9|0
1627396690000|2021-07-27 14:38:10|21577.17|21577.17|21581.44|21581.44|21581.44|21581.44|21577.17|21577.17|0
1627396700000|2021-07-27 14:38:20|21584.1|21584.1|21584.1|21584.1|21584.1|21584.1|21584.1|21584.1|0
1627396710000|2021-07-27 14:38:30|21581.5|21581.5|21581.5|21581.5|21581.5|21581.5|21581.5|21581.5|0
1627396740000|2021-07-27 14:39:00|21585.78|21585.78|21585.78|21585.78|21585.78|21585.78|21585.78|21585.78|0
1627396750000|2021-07-27 14:39:10|21586.53|21586.53|21588.8|21588.8|21588.8|21588.8|21586.53|21586.53|0
1627396770000|2021-07-27 14:39:30|21605.89|21605.89|21607.19|21607.19|21607.19|21607.19|21605.89|21605.89|0
1627396780000|2021-07-27 14:39:40|21606.3|21606.3|21606.3|21606.3|21606.3|21606.3|21606.3|21606.3|0
1627396820000|2021-07-27 14:40:20|21607.19|21607.19|21607.19|21607.19|21607.19|21607.19|21607.19|21607.19|0
1627396840000|2021-07-27 14:40:40|21608.08|21608.08|21608.08|21608.08|21608.08|21608.08|21608.08|21608.08|0
1627396850000|2021-07-27 14:40:50|21609.53|21609.53|21608.08|21608.08|21609.53|21609.53|21608.08|21608.08|0
1627396860000|2021-07-27 14:41:00|21611.1|21611.1|21614.46|21614.46|21614.46|21614.46|21611.1|21611.1|0
1627396870000|2021-07-27 14:41:10|21615.97|21615.97|21616.85|21616.85|21616.85|21616.85|21615.97|21615.97|0
1627396930000|2021-07-27 14:42:10|21608.31|21608.31|21609.07|21609.07|21609.07|21609.07|21608.31|21608.31|0
1627396940000|2021-07-27 14:42:20|21613.34|21613.34|21613.34|21613.34|21613.34|21613.34|21613.34|21613.34|0
1627396960000|2021-07-27 14:42:40|21617.61|21617.61|21617.61|21617.61|21617.61|21617.61|21617.61|21617.61|0
1627396970000|2021-07-27 14:42:50|21618.5|21618.5|21618.5|21618.5|21618.5|21618.5|21618.5|21618.5|0
1627396980000|2021-07-27 14:43:00|21609.95|21609.95|21597.13|21597.13|21609.95|21609.95|21597.13|21597.13|0
1627397000000|2021-07-27 14:43:20|21595.36|21595.36|21595.36|21595.36|21595.36|21595.36|21595.36|21595.36|0
1627397030000|2021-07-27 14:43:50|21591.09|21591.09|21591.09|21591.09|21591.09|21591.09|21591.09|21591.09|0
1627397040000|2021-07-27 14:44:00|21595.36|21595.36|21594.07|21594.07|21595.36|21595.36|21594.07|21594.07|0
1627397050000|2021-07-27 14:44:10|21589.79|21589.79|21589.79|21589.79|21589.79|21589.79|21589.79|21589.79|0
1627397060000|2021-07-27 14:44:20|21585.52|21585.52|21582.93|21582.93|21585.52|21585.52|21582.93|21582.93|0
1627397070000|2021-07-27 14:44:30|21581.63|21581.63|21581.63|21581.63|21581.63|21581.63|21581.63|21581.63|0
1627397110000|2021-07-27 14:45:10|21582.51|21582.51|21578.81|21578.81|21582.51|21582.51|21578.81|21578.81|0
1627397120000|2021-07-27 14:45:20|21583.08|21583.08|21587.35|21587.35|21587.35|21587.35|21583.08|21583.08|0
1627397130000|2021-07-27 14:45:30|21578.81|21578.81|21583.08|21583.08|21583.08|21583.08|21578.81|21578.81|0
1627397150000|2021-07-27 14:45:50|21581.31|21581.31|21581.31|21581.31|21581.31|21581.31|21581.31|21581.31|0
1627397160000|2021-07-27 14:46:00|21580.55|21580.55|21579.1|21579.1|21580.55|21580.55|21579.1|21579.1|0
1627397170000|2021-07-27 14:46:10|21577.59|21577.59|21577.59|21577.59|21577.59|21577.59|21577.59|21577.59|0
1627397180000|2021-07-27 14:46:20|21573.31|21573.31|21569.04|21569.04|21573.31|21573.31|21564.77|21564.77|0
1627397200000|2021-07-27 14:46:40|21567.59|21567.59|21567.59|21567.59|21567.59|21567.59|21567.59|21567.59|0
1627397220000|2021-07-27 14:47:00|21564.93|21564.93|21564.93|21564.93|21564.93|21564.93|21564.93|21564.93|0
1627397240000|2021-07-27 14:47:20|21552.12|21552.12|21564.93|21564.93|21564.93|21564.93|21552.12|21552.12|0
1627397250000|2021-07-27 14:47:30|21556.39|21556.39|21556.39|21556.39|21556.39|21556.39|21556.39|21556.39|0
1627397260000|2021-07-27 14:47:40|21554.62|21554.62|21554.62|21554.62|21554.62|21554.62|21554.62|21554.62|0
1627397270000|2021-07-27 14:47:50|21553.86|21553.86|21554.62|21554.62|21554.62|21554.62|21553.86|21553.86|0
1627397280000|2021-07-27 14:48:00|21553.16|21553.16|21553.16|21553.16|21553.16|21553.16|21553.16|21553.16|0
1627397300000|2021-07-27 14:48:20|21551.86|21551.86|21559.11|21559.11|21559.11|21559.11|21551.86|21551.86|0
1627397360000|2021-07-27 14:49:20|21563.38|21563.38|21561.93|21561.93|21563.38|21563.38|21561.93|21561.93|0
1627397370000|2021-07-27 14:49:30|21563.7|21563.7|21563.7|21563.7|21563.7|21563.7|21563.7|21563.7|0
1627397380000|2021-07-27 14:49:40|21564.59|21564.59|21564.59|21564.59|21564.59|21564.59|21564.59|21564.59|0
1627397400000|2021-07-27 14:50:00|21565.88|21565.88|21566.77|21566.77|21566.77|21566.77|21565.88|21565.88|0
1627397440000|2021-07-27 14:50:40|21564.11|21564.11|21564.11|21564.11|21564.11|21564.11|21564.11|21564.11|0
1627397460000|2021-07-27 14:51:00|21555.57|21555.57|21544.97|21544.97|21555.57|21555.57|21544.97|21544.97|0
1627397480000|2021-07-27 14:51:20|21549.24|21549.24|21549.24|21549.24|21549.24|21549.24|21549.24|21549.24|0
1627397490000|2021-07-27 14:51:30|21548.36|21548.36|21548.36|21548.36|21548.36|21548.36|21548.36|21548.36|0
1627397520000|2021-07-27 14:52:00|21539.81|21539.81|21538.8|21538.8|21539.81|21539.81|21538.04|21538.04|0
1627397530000|2021-07-27 14:52:10|21539.55|21539.55|21539.55|21539.55|21539.55|21539.55|21539.55|21539.55|0
1627397540000|2021-07-27 14:52:20|21543.83|21543.83|21545.44|21545.44|21548.1|21548.1|21543.83|21543.83|0
1627397550000|2021-07-27 14:52:30|21544.56|21544.56|21544.56|21544.56|21544.56|21544.56|21544.56|21544.56|0
1627397590000|2021-07-27 14:53:10|21541.96|21541.96|21541.96|21541.96|21541.96|21541.96|21541.96|21541.96|0
1627397600000|2021-07-27 14:53:20|21543.26|21543.26|21543.26|21543.26|21543.26|21543.26|21543.26|21543.26|0
1627397610000|2021-07-27 14:53:30|21545.03|21545.03|21542.44|21542.44|21545.03|21545.03|21542.44|21542.44|0
1627397620000|2021-07-27 14:53:40|21538.16|21538.16|21538.16|21538.16|21538.16|21538.16|21538.16|21538.16|0
1627397630000|2021-07-27 14:53:50|21529.62|21529.62|21533.89|21533.89|21533.89|21533.89|21529.62|21529.62|0
1627397640000|2021-07-27 14:54:00|21538.16|21538.16|21542.44|21542.44|21542.44|21542.44|21538.16|21538.16|0
1627397650000|2021-07-27 14:54:10|21538.16|21538.16|21535.66|21535.66|21538.16|21538.16|21533.89|21533.89|0
1627397660000|2021-07-27 14:54:20|21532.75|21532.75|21537.03|21537.03|21539.93|21539.93|21532.75|21532.75|0
1627397670000|2021-07-27 14:54:30|21538.48|21538.48|21538.48|21538.48|21538.48|21538.48|21538.48|21538.48|0
1627397680000|2021-07-27 14:54:40|21536.71|21536.71|21536.71|21536.71|21536.71|21536.71|21536.71|21536.71|0
1627397690000|2021-07-27 14:54:50|21532.44|21532.44|21532.44|21532.44|21532.44|21532.44|21532.44|21532.44|0
1627397720000|2021-07-27 14:55:20|21533.32|21533.32|21533.32|21533.32|21533.32|21533.32|21533.32|21533.32|0
1627397740000|2021-07-27 14:55:40|21532.44|21532.44|21536.71|21536.71|21536.71|21536.71|21532.44|21532.44|0
1627397760000|2021-07-27 14:56:00|21537.59|21537.59|21536.14|21536.14|21537.59|21537.59|21536.14|21536.14|0
1627397780000|2021-07-27 14:56:20|21537.03|21537.03|21537.03|21537.03|21537.03|21537.03|21537.03|21537.03|0
1627397810000|2021-07-27 14:56:50|21535.25|21535.25|21535.25|21535.25|21535.25|21535.25|21535.25|21535.25|0
1627397820000|2021-07-27 14:57:00|21539.53|21539.53|21539.53|21539.53|21539.53|21539.53|21539.53|21539.53|0
1627397830000|2021-07-27 14:57:10|21542.12|21542.12|21543.89|21543.89|21543.89|21543.89|21542.12|21542.12|0
1627397910000|2021-07-27 14:58:30|21539.62|21539.62|21539.62|21539.62|21539.62|21539.62|21539.62|21539.62|0
1627397930000|2021-07-27 14:58:50|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|0
1627397940000|2021-07-27 14:59:00|21539.21|21539.21|21537.91|21537.91|21539.21|21539.21|21537.91|21537.91|0
1627397960000|2021-07-27 14:59:20|21536.4|21536.4|21536.4|21536.4|21536.4|21536.4|21535.64|21535.64|0
1627397970000|2021-07-27 14:59:30|21535.64|21535.64|21534.34|21534.34|21535.64|21535.64|21534.34|21534.34|0
1627397980000|2021-07-27 14:59:40|21533.46|21533.46|21533.46|21533.46|21533.46|21533.46|21533.46|21533.46|0
1627398000000|2021-07-27 15:00:00|21532.7|21532.7|21521.66|21521.66|21532.7|21532.7|21521.66|21521.66|0
1627398010000|2021-07-27 15:00:10|21520.91|21520.91|21520.91|21520.91|21520.91|21520.91|21520.91|21520.91|0
1627398020000|2021-07-27 15:00:20|21516.63|21516.63|21519.29|21519.29|21519.29|21519.29|21516.63|21516.63|0
1627398040000|2021-07-27 15:00:40|21520.59|21520.59|21520.59|21520.59|21520.59|21520.59|21520.59|21520.59|0
1627398050000|2021-07-27 15:00:50|21521.47|21521.47|21521.47|21521.47|21521.47|21521.47|21521.47|21521.47|0
1627398060000|2021-07-27 15:01:00|21522.36|21522.36|21522.36|21522.36|21522.36|21522.36|21522.36|21522.36|0
1627398120000|2021-07-27 15:02:00|21523.24|21523.24|21536.82|21536.82|21536.82|21536.82|21523.24|21523.24|0
1627398130000|2021-07-27 15:02:10|21532.54|21532.54|21532.54|21532.54|21532.54|21532.54|21532.54|21532.54|0
1627398180000|2021-07-27 15:03:00|21541.09|21541.09|21541.09|21541.09|21541.09|21541.09|21541.09|21541.09|0
1627398260000|2021-07-27 15:04:20|21541.97|21541.97|21542.86|21542.86|21542.86|21542.86|21541.97|21541.97|0
1627398280000|2021-07-27 15:04:40|21541.56|21541.56|21541.56|21541.56|21541.56|21541.56|21541.56|21541.56|0
1627398300000|2021-07-27 15:05:00|21545.83|21545.83|21541.56|21541.56|21545.83|21545.83|21541.56|21541.56|0
1627398310000|2021-07-27 15:05:10|21545.83|21545.83|21545.83|21545.83|21545.83|21545.83|21545.83|21545.83|0
1627398320000|2021-07-27 15:05:20|21547.6|21547.6|21548.49|21548.49|21548.49|21548.49|21547.6|21547.6|0
1627398350000|2021-07-27 15:05:50|21547.73|21547.73|21547.73|21547.73|21547.73|21547.73|21547.73|21547.73|0
1627398360000|2021-07-27 15:06:00|21548.62|21548.62|21548.62|21548.62|21548.62|21548.62|21548.62|21548.62|0
1627398430000|2021-07-27 15:07:10|21547.86|21547.86|21547.86|21547.86|21547.86|21547.86|21547.86|21547.86|0
1627398500000|2021-07-27 15:08:20|21546.56|21546.56|21540.05|21540.05|21546.56|21546.56|21540.05|21540.05|0
1627398540000|2021-07-27 15:09:00|21535.78|21535.78|21540.05|21540.05|21540.05|21540.05|21535.78|21535.78|0
1627398560000|2021-07-27 15:09:20|21540.8|21540.8|21540.8|21540.8|21540.8|21540.8|21540.8|21540.8|0
1627398600000|2021-07-27 15:10:00|21543.4|21543.4|21546|21546|21546|21546|21543.4|21543.4|0
1627398610000|2021-07-27 15:10:10|21546.75|21546.75|21541.72|21541.72|21546.75|21546.75|21541.72|21541.72|0
1627398620000|2021-07-27 15:10:20|21543.18|21543.18|21543.18|21543.18|21543.18|21543.18|21543.18|21543.18|0
1627398660000|2021-07-27 15:11:00|21543.93|21543.93|21543.93|21543.93|21543.93|21543.93|21543.93|21543.93|0
1627398670000|2021-07-27 15:11:10|21546.59|21546.59|21546.59|21546.59|21546.59|21546.59|21546.59|21546.59|0
1627398690000|2021-07-27 15:11:30|21544.82|21544.82|21544.82|21544.82|21544.82|21544.82|21544.82|21544.82|0
1627398720000|2021-07-27 15:12:00|21546.12|21546.12|21546.12|21546.12|21546.12|21546.12|21546.12|21546.12|0
1627398730000|2021-07-27 15:12:10|21546.87|21546.87|21542.6|21542.6|21546.87|21546.87|21542.6|21542.6|0
1627398740000|2021-07-27 15:12:20|21541.72|21541.72|21541.72|21541.72|21541.72|21541.72|21541.72|21541.72|0
1627398760000|2021-07-27 15:12:40|21542.6|21542.6|21542.6|21542.6|21542.6|21542.6|21542.6|21542.6|0
1627398770000|2021-07-27 15:12:50|21551.15|21551.15|21551.15|21551.15|21551.15|21551.15|21551.15|21551.15|0
1627398780000|2021-07-27 15:13:00|21552.92|21552.92|21552.92|21552.92|21552.92|21552.92|21552.92|21552.92|0
1627398810000|2021-07-27 15:13:30|21553.8|21553.8|21558.08|21558.08|21558.08|21558.08|21553.8|21553.8|0
1627398820000|2021-07-27 15:13:40|21552.92|21552.92|21552.92|21552.92|21552.92|21552.92|21552.92|21552.92|0
1627398830000|2021-07-27 15:13:50|21553.67|21553.67|21553.67|21553.67|21553.67|21553.67|21553.67|21553.67|0
1627398840000|2021-07-27 15:14:00|21554.97|21554.97|21559.24|21559.24|21559.24|21559.24|21554.97|21554.97|0
1627398860000|2021-07-27 15:14:20|21560.13|21560.13|21559.24|21559.24|21560.13|21560.13|21559.24|21559.24|0
1627398890000|2021-07-27 15:14:50|21554.97|21554.97|21554.97|21554.97|21554.97|21554.97|21554.97|21554.97|0
1627398910000|2021-07-27 15:15:10|21554.09|21554.09|21554.09|21554.09|21554.09|21554.09|21554.09|21554.09|0
1627398920000|2021-07-27 15:15:20|21554.84|21554.84|21554.84|21554.84|21554.84|21554.84|21554.84|21554.84|0
1627398930000|2021-07-27 15:15:30|21553.96|21553.96|21553.96|21553.96|21553.96|21553.96|21549.69|21549.69|0
1627399000000|2021-07-27 15:16:40|21554.72|21554.72|21554.72|21554.72|21554.72|21554.72|21554.72|21554.72|0
1627399040000|2021-07-27 15:17:20|21555.6|21555.6|21556.49|21556.49|21556.49|21556.49|21555.6|21555.6|0
1627399060000|2021-07-27 15:17:40|21554.72|21554.72|21553.2|21553.2|21554.72|21554.72|21553.2|21553.2|0
1627399070000|2021-07-27 15:17:50|21554.5|21554.5|21554.5|21554.5|21554.5|21554.5|21554.5|21554.5|0
1627399080000|2021-07-27 15:18:00|21555.26|21555.26|21559.53|21559.53|21559.53|21559.53|21555.26|21555.26|0
1627399090000|2021-07-27 15:18:10|21560.41|21560.41|21556.14|21556.14|21560.41|21560.41|21556.14|21556.14|0
1627399100000|2021-07-27 15:18:20|21556.9|21556.9|21556.9|21556.9|21556.9|21556.9|21556.9|21556.9|0
1627399120000|2021-07-27 15:18:40|21556.01|21556.01|21555.13|21555.13|21556.01|21556.01|21555.13|21555.13|0
1627399140000|2021-07-27 15:19:00|21559.4|21559.4|21559.4|21559.4|21559.4|21559.4|21559.4|21559.4|0
1627399150000|2021-07-27 15:19:10|21558.1|21558.1|21558.99|21558.99|21558.99|21558.99|21553.83|21553.83|0
1627399160000|2021-07-27 15:19:20|21557.22|21557.22|21557.22|21557.22|21557.22|21557.22|21557.22|21557.22|0
1627399170000|2021-07-27 15:19:30|21561.49|21561.49|21565.76|21565.76|21565.76|21565.76|21561.49|21561.49|0
1627399190000|2021-07-27 15:19:50|21557.22|21557.22|21557.22|21557.22|21557.22|21557.22|21557.22|21557.22|0
1627399200000|2021-07-27 15:20:00|21556.46|21556.46|21560.73|21560.73|21560.73|21560.73|21552.19|21552.19|0
1627399210000|2021-07-27 15:20:10|21559.28|21559.28|21559.12|21559.12|21559.28|21559.28|21554.85|21554.85|0
1627399220000|2021-07-27 15:20:20|21558.37|21558.37|21558.37|21558.37|21558.37|21558.37|21558.37|21558.37|0
1627399240000|2021-07-27 15:20:40|21554.1|21554.1|21549.82|21549.82|21554.1|21554.1|21549.82|21549.82|0
1627399260000|2021-07-27 15:21:00|21550.71|21550.71|21550.71|21550.71|21550.71|21550.71|21550.71|21550.71|0
1627399280000|2021-07-27 15:21:20|21559.25|21559.25|21559.25|21559.25|21559.25|21559.25|21559.25|21559.25|0
1627399290000|2021-07-27 15:21:30|21562.16|21562.16|21562.16|21562.16|21562.16|21562.16|21557.89|21557.89|0
1627399310000|2021-07-27 15:21:50|21553.62|21553.62|21550.96|21550.96|21553.62|21553.62|21550.96|21550.96|0
1627399340000|2021-07-27 15:22:20|21552.47|21552.47|21552.47|21552.47|21552.47|21552.47|21552.47|21552.47|0
1627399360000|2021-07-27 15:22:40|21548.2|21548.2|21548.2|21548.2|21548.2|21548.2|21548.2|21548.2|0
1627399390000|2021-07-27 15:23:10|21547.32|21547.32|21549.09|21549.09|21549.09|21549.09|21547.32|21547.32|0
1627399400000|2021-07-27 15:23:20|21547.79|21547.79|21551.43|21551.43|21551.43|21551.43|21547.16|21547.16|0
1627399420000|2021-07-27 15:23:40|21555.71|21555.71|21553.93|21553.93|21555.71|21555.71|21553.93|21553.93|0
1627399440000|2021-07-27 15:24:00|21555.23|21555.23|21566.05|21566.05|21566.05|21566.05|21555.23|21555.23|0
1627399450000|2021-07-27 15:24:10|21566.94|21566.94|21566.94|21566.94|21566.94|21566.94|21566.94|21566.94|0
1627399480000|2021-07-27 15:24:40|21565.49|21565.49|21565.49|21565.49|21565.49|21565.49|21565.49|21565.49|0
1627399490000|2021-07-27 15:24:50|21564.6|21564.6|21564.6|21564.6|21564.6|21564.6|21564.6|21564.6|0
1627399500000|2021-07-27 15:25:00|21560.33|21560.33|21558.87|21558.87|21560.33|21560.33|21558.87|21558.87|0
1627399530000|2021-07-27 15:25:30|21556.28|21556.28|21556.41|21556.41|21556.41|21556.41|21555.52|21555.52|0
1627399560000|2021-07-27 15:26:00|21554.64|21554.64|21554.64|21554.64|21554.64|21554.64|21554.64|21554.64|0
1627399610000|2021-07-27 15:26:50|21558.91|21558.91|21558.91|21558.91|21558.91|21558.91|21558.91|21558.91|0
1627399620000|2021-07-27 15:27:00|21554.64|21554.64|21554.64|21554.64|21554.64|21554.64|21554.64|21554.64|0
1627399630000|2021-07-27 15:27:10|21556.09|21556.09|21556.09|21556.09|21556.09|21556.09|21556.09|21556.09|0
1627399670000|2021-07-27 15:27:50|21551.82|21551.82|21551.82|21551.82|21551.82|21551.82|21551.82|21551.82|0
1627399690000|2021-07-27 15:28:10|21550.93|21550.93|21550.93|21550.93|21550.93|21550.93|21550.93|21550.93|0
1627399700000|2021-07-27 15:28:20|21549.48|21549.48|21549.48|21549.48|21549.48|21549.48|21549.48|21549.48|0
1627399710000|2021-07-27 15:28:30|21548.59|21548.59|21549.48|21549.48|21549.48|21549.48|21548.59|21548.59|0
1627399720000|2021-07-27 15:28:40|21546.82|21546.82|21546.82|21546.82|21546.82|21546.82|21546.82|21546.82|0
1627399740000|2021-07-27 15:29:00|21542.55|21542.55|21543.31|21543.31|21543.31|21543.31|21542.55|21542.55|0
1627399750000|2021-07-27 15:29:10|21547.58|21547.58|21549.92|21549.92|21550.8|21550.8|21547.58|21547.58|0
1627399760000|2021-07-27 15:29:20|21548.41|21548.41|21548.41|21548.41|21548.41|21548.41|21548.41|21548.41|0
1627399770000|2021-07-27 15:29:30|21552.68|21552.68|21554.45|21554.45|21554.45|21554.45|21552.68|21552.68|0
1627399780000|2021-07-27 15:29:40|21556.22|21556.22|21556.22|21556.22|21556.22|21556.22|21556.22|21556.22|0
1627399790000|2021-07-27 15:29:50|21554.76|21554.76|21561.18|21561.18|21562.19|21562.19|21554.76|21554.76|0
1627456500000|2021-07-28 07:15:00|21611.41|21611.41|21614.07|21614.07|21614.07|21614.07|21606.99|21606.99|0
1627456520000|2021-07-28 07:15:20|21616.98|21616.98|21616.98|21616.98|21616.98|21616.98|21616.98|21616.98|0
1627456530000|2021-07-28 07:15:30|21614.38|21614.38|21615.68|21615.68|21615.68|21615.68|21614.38|21614.38|0
1627456540000|2021-07-28 07:15:40|21624.53|21624.53|21630.58|21630.58|21630.58|21630.58|21624.53|21624.53|0
1627456550000|2021-07-28 07:15:50|21631.87|21631.87|21631.87|21631.87|21631.87|21631.87|21631.87|21631.87|0
1627456570000|2021-07-28 07:16:10|21629.28|21629.28|21627.51|21627.51|21629.28|21629.28|21627.51|21627.51|0
1627456590000|2021-07-28 07:16:30|21631.05|21631.05|21631.05|21631.05|21631.05|21631.05|21631.05|21631.05|0
1627456600000|2021-07-28 07:16:40|21623.97|21623.97|21623.08|21623.08|21623.97|21623.97|21623.08|21623.08|0
1627456620000|2021-07-28 07:17:00|21620.48|21620.48|21621.37|21621.37|21621.37|21621.37|21620.48|21620.48|0
1627456640000|2021-07-28 07:17:20|21627.57|21627.57|21630.16|21630.16|21630.16|21630.16|21627.57|21627.57|0
1627456650000|2021-07-28 07:17:30|21631.46|21631.46|21627.57|21627.57|21631.46|21631.46|21627.57|21627.57|0
1627456670000|2021-07-28 07:17:50|21626.27|21626.27|21626.27|21626.27|21626.27|21626.27|21626.27|21626.27|0
1627456680000|2021-07-28 07:18:00|21620.96|21620.96|21611.11|21611.11|21620.96|21620.96|21611.11|21611.11|0
1627456690000|2021-07-28 07:18:10|21606.84|21606.84|21606.84|21606.84|21606.84|21606.84|21606.84|21606.84|0
1627456700000|2021-07-28 07:18:20|21610.74|21610.74|21612.03|21612.03|21612.03|21612.03|21610.74|21610.74|0
1627456710000|2021-07-28 07:18:30|21629.12|21629.12|21633.4|21633.4|21633.4|21633.4|21629.12|21629.12|0
1627456720000|2021-07-28 07:18:40|21632.51|21632.51|21615.42|21615.42|21632.51|21632.51|21615.42|21615.42|0
1627456740000|2021-07-28 07:19:00|21619.69|21619.69|21619.69|21619.69|21619.69|21619.69|21619.69|21619.69|0
1627456760000|2021-07-28 07:19:20|21623.97|21623.97|21615.42|21615.42|21623.97|21623.97|21615.42|21615.42|0
1627456790000|2021-07-28 07:19:50|21616.72|21616.72|21615.42|21615.42|21616.72|21616.72|21615.42|21615.42|0
1627456850000|2021-07-28 07:20:50|21634.44|21634.44|21644.28|21644.28|21644.28|21644.28|21634.44|21634.44|0
1627456860000|2021-07-28 07:21:00|21647.82|21647.82|21647.82|21647.82|21647.82|21647.82|21647.82|21647.82|0
1627456870000|2021-07-28 07:21:10|21656.36|21656.36|21660.79|21660.79|21660.79|21660.79|21656.36|21656.36|0
1627456900000|2021-07-28 07:21:40|21659.9|21659.9|21659.9|21659.9|21659.9|21659.9|21659.9|21659.9|0
1627456930000|2021-07-28 07:22:10|21654.09|21654.09|21654.09|21654.09|21654.09|21654.09|21654.09|21654.09|0
1627456950000|2021-07-28 07:22:30|21645.54|21645.54|21646.84|21646.84|21646.84|21646.84|21645.54|21645.54|0
1627456960000|2021-07-28 07:22:40|21651.11|21651.11|21651.11|21651.11|21651.11|21651.11|21651.11|21651.11|0
1627456990000|2021-07-28 07:23:10|21652.41|21652.41|21671.43|21671.43|21671.43|21671.43|21652.41|21652.41|0
1627457030000|2021-07-28 07:23:50|21667.53|21667.53|21667.53|21667.53|21667.53|21667.53|21667.53|21667.53|0
1627457070000|2021-07-28 07:24:30|21658.99|21658.99|21660.29|21660.29|21660.29|21660.29|21658.99|21658.99|0
1627457100000|2021-07-28 07:25:00|21669.37|21669.37|21669.37|21669.37|21669.37|21669.37|21669.37|21669.37|0
1627457130000|2021-07-28 07:25:30|21668.61|21668.61|21668.61|21668.61|21668.61|21668.61|21668.61|21668.61|0
1627457140000|2021-07-28 07:25:40|21676.18|21676.18|21673.91|21673.91|21676.18|21676.18|21673.91|21673.91|0
1627457150000|2021-07-28 07:25:50|21685.11|21685.11|21688.65|21688.65|21688.65|21688.65|21685.11|21685.11|0
1627457160000|2021-07-28 07:26:00|21692.54|21692.54|21696.82|21696.82|21696.82|21696.82|21692.54|21692.54|0
1627457190000|2021-07-28 07:26:30|21691.51|21691.51|21691.51|21691.51|21691.51|21691.51|21691.51|21691.51|0
1627457220000|2021-07-28 07:27:00|21690.21|21690.21|21690.21|21690.21|21690.21|21690.21|21690.21|21690.21|0
1627457300000|2021-07-28 07:28:20|21681.66|21681.66|21681.66|21681.66|21681.66|21681.66|21681.66|21681.66|0
1627457310000|2021-07-28 07:28:30|21679.07|21679.07|21679.07|21679.07|21679.07|21679.07|21679.07|21679.07|0
1627457360000|2021-07-28 07:29:20|21674.64|21674.64|21674.64|21674.64|21674.64|21674.64|21674.64|21674.64|0
1627457400000|2021-07-28 07:30:00|21679.07|21679.07|21679.07|21679.07|21679.07|21679.07|21679.07|21679.07|0
1627457410000|2021-07-28 07:30:10|21683.43|21683.43|21683.43|21683.43|21683.43|21683.43|21683.43|21683.43|0
1627457450000|2021-07-28 07:30:50|21676.35|21676.35|21676.35|21676.35|21676.35|21676.35|21676.35|21676.35|0
1627457470000|2021-07-28 07:31:10|21670.78|21670.78|21670.78|21670.78|21670.78|21670.78|21670.78|21670.78|0
1627457500000|2021-07-28 07:31:40|21666.5|21666.5|21666.5|21666.5|21666.5|21666.5|21666.5|21666.5|0
1627457530000|2021-07-28 07:32:10|21677.13|21677.13|21681.28|21681.28|21681.28|21681.28|21670.04|21670.04|0
1627457550000|2021-07-28 07:32:30|21677.74|21677.74|21677.74|21677.74|21677.74|21677.74|21677.74|21677.74|0
1627457580000|2021-07-28 07:33:00|21673.47|21673.47|21673.47|21673.47|21673.47|21673.47|21673.47|21673.47|0
1627457590000|2021-07-28 07:33:10|21681.44|21681.44|21687.48|21687.48|21687.48|21687.48|21681.44|21681.44|0
1627457610000|2021-07-28 07:33:30|21688.78|21688.78|21687.01|21687.01|21688.78|21688.78|21687.01|21687.01|0
1627457630000|2021-07-28 07:33:50|21689.6|21689.6|21689.6|21689.6|21689.6|21689.6|21689.6|21689.6|0
1627457640000|2021-07-28 07:34:00|21693.88|21693.88|21693.12|21693.12|21693.88|21693.88|21693.12|21693.12|0
1627457650000|2021-07-28 07:34:10|21688.69|21688.69|21686.1|21686.1|21688.69|21688.69|21686.1|21686.1|0
1627457660000|2021-07-28 07:34:20|21690.37|21690.37|21686.1|21686.1|21690.37|21690.37|21686.1|21686.1|0
1627457670000|2021-07-28 07:34:30|21685.21|21685.21|21687.48|21687.48|21687.48|21687.48|21685.21|21685.21|0
1627457700000|2021-07-28 07:35:00|21692.79|21692.79|21692.79|21692.79|21692.79|21692.79|21692.79|21692.79|0
1627457710000|2021-07-28 07:35:10|21691.91|21691.91|21691.91|21691.91|21691.91|21691.91|21691.91|21691.91|0
1627457720000|2021-07-28 07:35:20|21700.45|21700.45|21715.19|21715.19|21715.19|21715.19|21696.18|21696.18|0
1627457730000|2021-07-28 07:35:30|21719.46|21719.46|21719.46|21719.46|21719.46|21719.46|21719.46|21719.46|0
1627457750000|2021-07-28 07:35:50|21723.73|21723.73|21723.73|21723.73|21723.73|21723.73|21723.73|21723.73|0
1627457760000|2021-07-28 07:36:00|21715.19|21715.19|21715.19|21715.19|21715.19|21715.19|21715.19|21715.19|0
1627457770000|2021-07-28 07:36:10|21714.3|21714.3|21714.3|21714.3|21714.3|21714.3|21714.3|21714.3|0
1627457800000|2021-07-28 07:36:40|21710.76|21710.76|21710.76|21710.76|21710.76|21710.76|21710.76|21710.76|0
1627457840000|2021-07-28 07:37:20|21709.46|21709.46|21705.19|21705.19|21709.46|21709.46|21705.19|21705.19|0
1627457860000|2021-07-28 07:37:40|21702.59|21702.59|21702.59|21702.59|21702.59|21702.59|21702.59|21702.59|0
1627457880000|2021-07-28 07:38:00|21701.3|21701.3|21698.7|21698.7|21701.3|21701.3|21698.7|21698.7|0
1627457890000|2021-07-28 07:38:10|21690.16|21690.16|21687.5|21687.5|21690.16|21690.16|21687.5|21687.5|0
1627457900000|2021-07-28 07:38:20|21688.8|21688.8|21688.8|21688.8|21688.8|21688.8|21688.8|21688.8|0
1627457910000|2021-07-28 07:38:30|21692.34|21692.34|21692.34|21692.34|21692.34|21692.34|21692.34|21692.34|0
1627457940000|2021-07-28 07:39:00|21688.07|21688.07|21688.07|21688.07|21688.07|21688.07|21688.07|21688.07|0
1627457950000|2021-07-28 07:39:10|21685.41|21685.41|21685.41|21685.41|21685.41|21685.41|21685.41|21685.41|0
1627458020000|2021-07-28 07:40:20|21686.71|21686.71|21692.02|21692.02|21692.02|21692.02|21686.71|21686.71|0
1627458040000|2021-07-28 07:40:40|21689.37|21689.37|21689.37|21689.37|21689.37|21689.37|21689.37|21689.37|0
1627458050000|2021-07-28 07:40:50|21691.14|21691.14|21691.14|21691.14|21691.14|21691.14|21691.14|21691.14|0
1627458110000|2021-07-28 07:41:50|21692.91|21692.91|21692.91|21692.91|21692.91|21692.91|21692.91|21692.91|0
1627458120000|2021-07-28 07:42:00|21697.27|21697.27|21697.27|21697.27|21697.27|21697.27|21697.27|21697.27|0
1627458150000|2021-07-28 07:42:30|21714.36|21714.36|21731.45|21731.45|21731.45|21731.45|21714.36|21714.36|0
1627458210000|2021-07-28 07:43:30|21735.87|21735.87|21736.76|21736.76|21736.76|21736.76|21735.87|21735.87|0
1627458230000|2021-07-28 07:43:50|21742.07|21742.07|21742.07|21742.07|21742.07|21742.07|21742.07|21742.07|0
1627458260000|2021-07-28 07:44:20|21743.37|21743.37|21743.37|21743.37|21743.37|21743.37|21743.37|21743.37|0
1627458280000|2021-07-28 07:44:40|21739.1|21739.1|21743.37|21743.37|21743.37|21743.37|21739.1|21739.1|0
1627458290000|2021-07-28 07:44:50|21751.45|21751.45|21751.45|21751.45|21751.45|21751.45|21751.45|21751.45|0
1627458360000|2021-07-28 07:46:00|21748.79|21748.79|21744.52|21744.52|21748.79|21748.79|21744.52|21744.52|0
1627458430000|2021-07-28 07:47:10|21735.98|21735.98|21735.98|21735.98|21735.98|21735.98|21735.98|21735.98|0
1627458460000|2021-07-28 07:47:40|21734.68|21734.68|21731.77|21731.77|21734.68|21734.68|21731.77|21731.77|0
1627458470000|2021-07-28 07:47:50|21727.5|21727.5|21736.04|21736.04|21736.04|21736.04|21727.5|21727.5|0
1627458490000|2021-07-28 07:48:10|21731.68|21731.68|21731.68|21731.68|21731.68|21731.68|21731.68|21731.68|0
1627458530000|2021-07-28 07:48:50|21732.98|21732.98|21732.98|21732.98|21732.98|21732.98|21732.98|21732.98|0
1627458610000|2021-07-28 07:50:10|21747.72|21747.72|21746.42|21746.42|21747.72|21747.72|21746.42|21746.42|0
1627458670000|2021-07-28 07:51:10|21750.7|21750.7|21750.7|21750.7|21750.7|21750.7|21750.7|21750.7|0
1627458680000|2021-07-28 07:51:20|21749.24|21749.24|21749.24|21749.24|21749.24|21749.24|21749.24|21749.24|0
1627458690000|2021-07-28 07:51:30|21757.79|21757.79|21769.65|21769.65|21769.65|21769.65|21757.79|21757.79|0
1627458730000|2021-07-28 07:52:10|21766.11|21766.11|21767.88|21767.88|21767.88|21767.88|21766.11|21766.11|0
1627458760000|2021-07-28 07:52:40|21769.65|21769.65|21769.65|21769.65|21769.65|21769.65|21769.65|21769.65|0
1627458790000|2021-07-28 07:53:10|21772.3|21772.3|21772.3|21772.3|21772.3|21772.3|21772.3|21772.3|0
1627458860000|2021-07-28 07:54:20|21766.11|21766.11|21766.11|21766.11|21766.11|21766.11|21766.11|21766.11|0
1627458900000|2021-07-28 07:55:00|21768.76|21768.76|21767.88|21767.88|21768.76|21768.76|21767.88|21767.88|0
1627458930000|2021-07-28 07:55:30|21769.18|21769.18|21769.18|21769.18|21769.18|21769.18|21769.18|21769.18|0
1627458960000|2021-07-28 07:56:00|21770.63|21770.63|21767.72|21767.72|21770.63|21770.63|21767.72|21767.72|0
1627459000000|2021-07-28 07:56:40|21766.42|21766.42|21766.42|21766.42|21766.42|21766.42|21766.42|21766.42|0
1627459080000|2021-07-28 07:58:00|21770.7|21770.7|21770.7|21770.7|21770.7|21770.7|21770.7|21770.7|0
1627459100000|2021-07-28 07:58:20|21772.15|21772.15|21772.15|21772.15|21772.15|21772.15|21772.15|21772.15|0
1627459130000|2021-07-28 07:58:50|21778.35|21778.35|21778.35|21778.35|21778.35|21778.35|21778.35|21778.35|0
1627459140000|2021-07-28 07:59:00|21780.12|21780.12|21773.04|21773.04|21780.12|21780.12|21773.04|21773.04|0
1627459200000|2021-07-28 08:00:00|21771.74|21771.74|21772.45|21772.45|21774.22|21774.22|21771.74|21771.74|0
1627459210000|2021-07-28 08:00:10|21768.18|21768.18|21763.91|21763.91|21768.18|21768.18|21763.91|21763.91|0
1627459220000|2021-07-28 08:00:20|21755.36|21755.36|21751.09|21751.09|21755.36|21755.36|21751.09|21751.09|0
1627459260000|2021-07-28 08:01:00|21749.79|21749.79|21749.79|21749.79|21749.79|21749.79|21749.79|21749.79|0
1627459280000|2021-07-28 08:01:20|21751.56|21751.56|21743.02|21743.02|21751.56|21751.56|21743.02|21743.02|0
1627459290000|2021-07-28 08:01:30|21750.83|21750.83|21755.11|21755.11|21755.11|21755.11|21750.83|21750.83|0
1627459340000|2021-07-28 08:02:20|21757.76|21757.76|21757.76|21757.76|21757.76|21757.76|21757.76|21757.76|0
1627459350000|2021-07-28 08:02:30|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|0
1627459380000|2021-07-28 08:03:00|21763.33|21763.33|21763.33|21763.33|21763.33|21763.33|21763.33|21763.33|0
1627459390000|2021-07-28 08:03:10|21765.93|21765.93|21765.93|21765.93|21765.93|21765.93|21765.93|21765.93|0
1627459400000|2021-07-28 08:03:20|21764.16|21764.16|21764.16|21764.16|21764.16|21764.16|21764.16|21764.16|0
1627459440000|2021-07-28 08:04:00|21767.7|21767.7|21767.7|21767.7|21767.7|21767.7|21767.7|21767.7|0
1627459480000|2021-07-28 08:04:40|21771.97|21771.97|21776.24|21776.24|21776.24|21776.24|21771.97|21771.97|0
1627459540000|2021-07-28 08:05:40|21778.84|21778.84|21778.84|21778.84|21778.84|21778.84|21778.84|21778.84|0
1627459580000|2021-07-28 08:06:20|21776.18|21776.18|21768.11|21768.11|21776.18|21776.18|21768.11|21768.11|0
1627459630000|2021-07-28 08:07:10|21767.23|21767.23|21767.23|21767.23|21767.23|21767.23|21767.23|21767.23|0
1627459640000|2021-07-28 08:07:20|21771.5|21771.5|21788.59|21788.59|21788.59|21788.59|21771.5|21771.5|0
1627459650000|2021-07-28 08:07:30|21792.86|21792.86|21792.86|21792.86|21792.86|21792.86|21792.86|21792.86|0
1627459660000|2021-07-28 08:07:40|21794.32|21794.32|21794.32|21794.32|21794.32|21794.32|21794.32|21794.32|0
1627459690000|2021-07-28 08:08:10|21795.61|21795.61|21795.61|21795.61|21795.61|21795.61|21795.61|21795.61|0
1627459760000|2021-07-28 08:09:20|21792.96|21792.96|21797.38|21797.38|21797.38|21797.38|21792.96|21792.96|0
1627459770000|2021-07-28 08:09:30|21788.84|21788.84|21784.41|21784.41|21788.84|21788.84|21783.53|21783.53|0
1627459780000|2021-07-28 08:09:40|21775.87|21775.87|21775.87|21775.87|21775.87|21775.87|21775.87|21775.87|0
1627459820000|2021-07-28 08:10:20|21779.41|21779.41|21788.11|21788.11|21788.11|21788.11|21779.41|21779.41|0
1627459880000|2021-07-28 08:11:20|21789.41|21789.41|21793.68|21793.68|21793.68|21793.68|21789.41|21789.41|0
1627459890000|2021-07-28 08:11:30|21795.45|21795.45|21800.61|21800.61|21800.61|21800.61|21795.45|21795.45|0
1627459900000|2021-07-28 08:11:40|21804.15|21804.15|21804.15|21804.15|21804.15|21804.15|21804.15|21804.15|0
1627459910000|2021-07-28 08:11:50|21805.03|21805.03|21805.03|21805.03|21805.03|21805.03|21805.03|21805.03|0
1627459930000|2021-07-28 08:12:10|21800.61|21800.61|21800.61|21800.61|21800.61|21800.61|21800.61|21800.61|0
1627459940000|2021-07-28 08:12:20|21802.38|21802.38|21797.95|21797.95|21802.38|21802.38|21797.95|21797.95|0
1627459980000|2021-07-28 08:13:00|21797.07|21797.07|21797.07|21797.07|21797.07|21797.07|21797.07|21797.07|0
1627460040000|2021-07-28 08:14:00|21788.52|21788.52|21788.52|21788.52|21788.52|21788.52|21788.52|21788.52|0
1627460080000|2021-07-28 08:14:40|21784.25|21784.25|21784.25|21784.25|21784.25|21784.25|21784.25|21784.25|0
1627460240000|2021-07-28 08:17:20|21785.7|21785.7|21785.7|21785.7|21785.7|21785.7|21785.7|21785.7|0
1627460280000|2021-07-28 08:18:00|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|0
1627460420000|2021-07-28 08:20:20|21786.65|21786.65|21783.99|21783.99|21786.65|21786.65|21783.99|21783.99|0
1627460430000|2021-07-28 08:20:30|21782.48|21782.48|21780.96|21780.96|21782.48|21782.48|21780.96|21780.96|0
1627460440000|2021-07-28 08:20:40|21780.08|21780.08|21781.46|21781.46|21781.46|21781.46|21779.19|21779.19|0
1627460460000|2021-07-28 08:21:00|21783.73|21783.73|21783.73|21783.73|21783.73|21783.73|21783.73|21783.73|0
1627460510000|2021-07-28 08:21:50|21788.01|21788.01|21788.01|21788.01|21788.01|21788.01|21788.01|21788.01|0
1627460520000|2021-07-28 08:22:00|21792.28|21792.28|21792.28|21792.28|21792.28|21792.28|21792.28|21792.28|0
1627460620000|2021-07-28 08:23:40|21788.01|21788.01|21788.01|21788.01|21788.01|21788.01|21788.01|21788.01|0
1627460670000|2021-07-28 08:24:30|21787.12|21787.12|21786.24|21786.24|21787.12|21787.12|21786.24|21786.24|0
1627460710000|2021-07-28 08:25:10|21781.96|21781.96|21781.96|21781.96|21781.96|21781.96|21781.96|21781.96|0
1627460720000|2021-07-28 08:25:20|21773.42|21773.42|21773.42|21773.42|21773.42|21773.42|21773.42|21773.42|0
1627460770000|2021-07-28 08:26:10|21774.31|21774.31|21774.31|21774.31|21774.31|21774.31|21774.31|21774.31|0
1627460810000|2021-07-28 08:26:50|21771.71|21771.71|21771.71|21771.71|21771.71|21771.71|21771.71|21771.71|0
1627460820000|2021-07-28 08:27:00|21773.01|21773.01|21773.01|21773.01|21773.01|21773.01|21773.01|21773.01|0
1627460830000|2021-07-28 08:27:10|21773.89|21773.89|21773.89|21773.89|21773.89|21773.89|21773.89|21773.89|0
1627460910000|2021-07-28 08:28:30|21765.35|21765.35|21765.35|21765.35|21765.35|21765.35|21765.35|21765.35|0
1627460980000|2021-07-28 08:29:40|21773.89|21773.89|21773.89|21773.89|21773.89|21773.89|21773.89|21773.89|0
1627461080000|2021-07-28 08:31:20|21778.32|21778.32|21778.32|21778.32|21778.32|21778.32|21778.32|21778.32|0
1627461090000|2021-07-28 08:31:30|21779.62|21779.62|21784.77|21784.77|21784.77|21784.77|21779.62|21779.62|0
1627461190000|2021-07-28 08:33:10|21789.05|21789.05|21789.05|21789.05|21789.05|21789.05|21789.05|21789.05|0
1627461200000|2021-07-28 08:33:20|21793.47|21793.47|21796.07|21796.07|21796.07|21796.07|21793.47|21793.47|0
1627461240000|2021-07-28 08:34:00|21795.18|21795.18|21795.18|21795.18|21795.18|21795.18|21795.18|21795.18|0
1627461290000|2021-07-28 08:34:50|21796.48|21796.48|21796.48|21796.48|21796.48|21796.48|21796.48|21796.48|0
1627461340000|2021-07-28 08:35:40|21787.94|21787.94|21779.39|21779.39|21787.94|21787.94|21779.39|21779.39|0
1627461390000|2021-07-28 08:36:30|21778.51|21778.51|21774.61|21774.61|21778.51|21778.51|21774.61|21774.61|0
1627461440000|2021-07-28 08:37:20|21773.73|21773.73|21773.73|21773.73|21773.73|21773.73|21773.73|21773.73|0
1627461460000|2021-07-28 08:37:40|21768.57|21768.57|21768.57|21768.57|21768.57|21768.57|21768.57|21768.57|0
1627461470000|2021-07-28 08:37:50|21767.06|21767.06|21767.06|21767.06|21767.06|21767.06|21765.54|21765.54|0
1627461530000|2021-07-28 08:38:50|21768.83|21768.83|21768.83|21768.83|21768.83|21768.83|21768.83|21768.83|0
1627461540000|2021-07-28 08:39:00|21767.53|21767.53|21767.53|21767.53|21767.53|21767.53|21767.53|21767.53|0
1627461550000|2021-07-28 08:39:10|21763.1|21763.1|21764.87|21764.87|21764.87|21764.87|21763.1|21763.1|0
1627461600000|2021-07-28 08:40:00|21762.22|21762.22|21769.55|21769.55|21769.55|21769.55|21762.22|21762.22|0
1627461610000|2021-07-28 08:40:10|21765.28|21765.28|21775.12|21775.12|21775.12|21775.12|21765.28|21765.28|0
1627461640000|2021-07-28 08:40:40|21778.66|21778.66|21776.89|21776.89|21778.66|21778.66|21776.89|21776.89|0
1627461660000|2021-07-28 08:41:00|21764.08|21764.08|21764.08|21764.08|21764.08|21764.08|21764.08|21764.08|0
1627461700000|2021-07-28 08:41:40|21762.62|21762.62|21762.62|21762.62|21762.62|21762.62|21762.62|21762.62|0
1627461750000|2021-07-28 08:42:30|21763.92|21763.92|21763.92|21763.92|21763.92|21763.92|21763.92|21763.92|0
1627461760000|2021-07-28 08:42:40|21761.32|21761.32|21758.67|21758.67|21761.32|21761.32|21758.67|21758.67|0
1627461770000|2021-07-28 08:42:50|21757.15|21757.15|21757.15|21757.15|21757.15|21757.15|21756.4|21756.4|0
1627461830000|2021-07-28 08:43:50|21752.88|21752.88|21752.88|21752.88|21752.88|21752.88|21752.88|21752.88|0
1627461840000|2021-07-28 08:44:00|21749.97|21749.97|21749.97|21749.97|21749.97|21749.97|21749.97|21749.97|0
1627461860000|2021-07-28 08:44:20|21745.7|21745.7|21745.7|21745.7|21745.7|21745.7|21745.7|21745.7|0
1627461900000|2021-07-28 08:45:00|21744.25|21744.25|21744.25|21744.25|21744.25|21744.25|21744.25|21744.25|0
1627462100000|2021-07-28 08:48:20|21748.52|21748.52|21748.52|21748.52|21748.52|21748.52|21748.52|21748.52|0
1627462160000|2021-07-28 08:49:20|21752.79|21752.79|21752.79|21752.79|21752.79|21752.79|21752.79|21752.79|0
1627462200000|2021-07-28 08:50:00|21751.91|21751.91|21747.63|21747.63|21751.91|21751.91|21747.63|21747.63|0
1627462210000|2021-07-28 08:50:10|21745.04|21745.04|21745.04|21745.04|21745.04|21745.04|21745.04|21745.04|0
1627462260000|2021-07-28 08:51:00|21740.77|21740.77|21740.77|21740.77|21740.77|21740.77|21740.77|21740.77|0
1627462280000|2021-07-28 08:51:20|21739.88|21739.88|21739.88|21739.88|21739.88|21739.88|21739.88|21739.88|0
1627462290000|2021-07-28 08:51:30|21740.77|21740.77|21741.65|21741.65|21741.65|21741.65|21740.77|21740.77|0
1627462500000|2021-07-28 08:55:00|21743.42|21743.42|21743.42|21743.42|21743.42|21743.42|21743.42|21743.42|0
1627462510000|2021-07-28 08:55:10|21739.15|21739.15|21739.15|21739.15|21739.15|21739.15|21739.15|21739.15|0
1627462560000|2021-07-28 08:56:00|21740.45|21740.45|21737.85|21737.85|21740.45|21740.45|21737.85|21737.85|0
1627462670000|2021-07-28 08:57:50|21740.45|21740.45|21740.45|21740.45|21740.45|21740.45|21740.45|21740.45|0
1627462710000|2021-07-28 08:58:30|21741.75|21741.75|21741.75|21741.75|21741.75|21741.75|21741.75|21741.75|0
1627462750000|2021-07-28 08:59:10|21750.29|21750.29|21748.99|21748.99|21750.29|21750.29|21748.99|21748.99|0
1627462760000|2021-07-28 08:59:20|21749.88|21749.88|21749.88|21749.88|21749.88|21749.88|21749.88|21749.88|0
1627462770000|2021-07-28 08:59:30|21752.47|21752.47|21760.53|21760.53|21760.53|21760.53|21752.47|21752.47|0
1627462790000|2021-07-28 08:59:50|21761.98|21761.98|21762.87|21762.87|21762.87|21762.87|21761.98|21761.98|0
1627462820000|2021-07-28 09:00:20|21767.14|21767.14|21767.14|21767.14|21767.14|21767.14|21767.14|21767.14|0
1627462880000|2021-07-28 09:01:20|21768.03|21768.03|21769.54|21769.54|21769.54|21769.54|21768.03|21768.03|0
1627462890000|2021-07-28 09:01:30|21767.27|21767.27|21767.27|21767.27|21767.27|21767.27|21767.27|21767.27|0
1627462900000|2021-07-28 09:01:40|21768.03|21768.03|21768.03|21768.03|21768.03|21768.03|21767.27|21767.27|0
1627462910000|2021-07-28 09:01:50|21770.62|21770.62|21770.62|21770.62|21770.62|21770.62|21770.62|21770.62|0
1627462950000|2021-07-28 09:02:30|21779.17|21779.17|21779.17|21779.17|21779.17|21779.17|21779.17|21779.17|0
1627463040000|2021-07-28 09:04:00|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|0
1627463050000|2021-07-28 09:04:10|21771.99|21771.99|21769.46|21769.46|21771.99|21771.99|21769.46|21769.46|0
1627463060000|2021-07-28 09:04:20|21768.16|21768.16|21769.46|21769.46|21769.46|21769.46|21768.16|21768.16|0
1627463070000|2021-07-28 09:04:30|21767.69|21767.69|21769.46|21769.46|21769.46|21769.46|21767.69|21767.69|0
1627463150000|2021-07-28 09:05:50|21773.35|21773.35|21773.35|21773.35|21773.35|21773.35|21773.35|21773.35|0
1627463170000|2021-07-28 09:06:10|21769.81|21769.81|21769.81|21769.81|21769.81|21769.81|21769.81|21769.81|0
1627463200000|2021-07-28 09:06:40|21772.72|21772.72|21772.72|21772.72|21772.72|21772.72|21772.72|21772.72|0
1627463230000|2021-07-28 09:07:10|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|21776.26|0
1627463280000|2021-07-28 09:08:00|21780.69|21780.69|21785.11|21785.11|21785.11|21785.11|21780.69|21780.69|0
1627463300000|2021-07-28 09:08:20|21786.57|21786.57|21786.57|21786.57|21786.57|21786.57|21786.57|21786.57|0
1627463440000|2021-07-28 09:10:40|21790.84|21790.84|21790.84|21790.84|21790.84|21790.84|21790.84|21790.84|0
1627463450000|2021-07-28 09:10:50|21791.73|21791.73|21792.48|21792.48|21792.48|21792.48|21791.73|21791.73|0
1627463480000|2021-07-28 09:11:20|21793.37|21793.37|21793.37|21793.37|21793.37|21793.37|21793.37|21793.37|0
1627463490000|2021-07-28 09:11:30|21795.14|21795.14|21795.14|21795.14|21795.14|21795.14|21795.14|21795.14|0
1627463530000|2021-07-28 09:12:10|21799.03|21799.03|21798.28|21798.28|21799.03|21799.03|21798.28|21798.28|0
1627463540000|2021-07-28 09:12:20|21806.82|21806.82|21806.82|21806.82|21806.82|21806.82|21806.82|21806.82|0
1627463560000|2021-07-28 09:12:40|21805.31|21805.31|21805.31|21805.31|21805.31|21805.31|21805.31|21805.31|0
1627463580000|2021-07-28 09:13:00|21804.55|21804.55|21804.55|21804.55|21804.55|21804.55|21804.55|21804.55|0
1627463640000|2021-07-28 09:14:00|21805.31|21805.31|21810.5|21810.5|21810.5|21810.5|21805.31|21805.31|0
1627463710000|2021-07-28 09:15:10|21808.73|21808.73|21808.73|21808.73|21808.73|21808.73|21808.73|21808.73|0
1627463730000|2021-07-28 09:15:30|21814.93|21814.93|21814.93|21814.93|21814.93|21814.93|21814.93|21814.93|0
1627463790000|2021-07-28 09:16:30|21814.04|21814.04|21814.04|21814.04|21814.04|21814.04|21814.04|21814.04|0
1627463830000|2021-07-28 09:17:10|21812.27|21812.27|21813.15|21813.15|21813.15|21813.15|21812.27|21812.27|0
1627463840000|2021-07-28 09:17:20|21808.88|21808.88|21808.88|21808.88|21808.88|21808.88|21808.88|21808.88|0
1627463860000|2021-07-28 09:17:40|21804.61|21804.61|21804.61|21804.61|21804.61|21804.61|21804.61|21804.61|0
1627463900000|2021-07-28 09:18:20|21801.95|21801.95|21801.95|21801.95|21801.95|21801.95|21801.95|21801.95|0
1627463910000|2021-07-28 09:18:30|21799.77|21799.77|21799.77|21799.77|21799.77|21799.77|21799.77|21799.77|0
1627463970000|2021-07-28 09:19:30|21798.89|21798.89|21794.61|21794.61|21798.89|21798.89|21794.61|21794.61|0
1627463980000|2021-07-28 09:19:40|21795.37|21795.37|21795.37|21795.37|21795.37|21795.37|21795.37|21795.37|0
1627464000000|2021-07-28 09:20:00|21798.91|21798.91|21798.91|21798.91|21798.91|21798.91|21798.91|21798.91|0
1627464010000|2021-07-28 09:20:10|21803.18|21803.18|21803.18|21803.18|21803.18|21803.18|21803.18|21803.18|0
1627464140000|2021-07-28 09:22:20|21806.72|21806.72|21810.27|21810.27|21810.27|21810.27|21806.72|21806.72|0
1627464150000|2021-07-28 09:22:30|21811.56|21811.56|21811.56|21811.56|21811.56|21811.56|21811.56|21811.56|0
1627464160000|2021-07-28 09:22:40|21814.22|21814.22|21813.33|21813.33|21814.22|21814.22|21813.33|21813.33|0
1627464220000|2021-07-28 09:23:40|21817.76|21817.76|21835.16|21835.16|21836.04|21836.04|21817.76|21817.76|0
1627464240000|2021-07-28 09:24:00|21836.93|21836.93|21839.11|21839.11|21839.11|21839.11|21836.93|21836.93|0
1627464290000|2021-07-28 09:24:50|21842.65|21842.65|21842.65|21842.65|21842.65|21842.65|21842.65|21842.65|0
1627464350000|2021-07-28 09:25:50|21846.93|21846.93|21844.27|21844.27|21846.93|21846.93|21844.27|21844.27|0
1627464370000|2021-07-28 09:26:10|21842.97|21842.97|21842.97|21842.97|21842.97|21842.97|21842.97|21842.97|0
1627464390000|2021-07-28 09:26:30|21844.27|21844.27|21844.27|21844.27|21844.27|21844.27|21844.27|21844.27|0
1627464450000|2021-07-28 09:27:30|21848.54|21848.54|21845.95|21845.95|21848.54|21848.54|21845.95|21845.95|0
1627464470000|2021-07-28 09:27:50|21844.18|21844.18|21849.49|21849.49|21852.14|21852.14|21844.18|21844.18|0
1627464480000|2021-07-28 09:28:00|21852.08|21852.08|21852.08|21852.08|21852.08|21852.08|21852.08|21852.08|0
1627464510000|2021-07-28 09:28:30|21847.81|21847.81|21847.81|21847.81|21847.81|21847.81|21847.81|21847.81|0
1627464560000|2021-07-28 09:29:20|21849.11|21849.11|21849.11|21849.11|21849.11|21849.11|21849.11|21849.11|0
1627464570000|2021-07-28 09:29:30|21844.84|21844.84|21844.84|21844.84|21844.84|21844.84|21844.84|21844.84|0
1627464630000|2021-07-28 09:30:30|21842.24|21842.24|21842.24|21842.24|21842.24|21842.24|21842.24|21842.24|0
1627464650000|2021-07-28 09:30:50|21843.54|21843.54|21843.54|21843.54|21843.54|21843.54|21843.54|21843.54|0
1627464720000|2021-07-28 09:32:00|21846.13|21846.13|21847.02|21847.02|21847.02|21847.02|21846.13|21846.13|0
1627464730000|2021-07-28 09:32:10|21845.25|21845.25|21845.25|21845.25|21845.25|21845.25|21845.25|21845.25|0
1627464780000|2021-07-28 09:33:00|21844.36|21844.36|21843.48|21843.48|21844.36|21844.36|21843.48|21843.48|0
1627464790000|2021-07-28 09:33:10|21842.59|21842.59|21842.59|21842.59|21842.59|21842.59|21842.59|21842.59|0
1627464830000|2021-07-28 09:33:50|21838.32|21838.32|21834.05|21834.05|21838.32|21838.32|21834.05|21834.05|0
1627464900000|2021-07-28 09:35:00|21828.04|21828.04|21825.38|21825.38|21828.04|21828.04|21825.38|21825.38|0
1627464910000|2021-07-28 09:35:10|21823.61|21823.61|21823.61|21823.61|21823.61|21823.61|21823.61|21823.61|0
1627465080000|2021-07-28 09:38:00|21822.32|21822.32|21822.32|21822.32|21822.32|21822.32|21822.32|21822.32|0
1627465180000|2021-07-28 09:39:40|21815.23|21815.23|21815.23|21815.23|21815.23|21815.23|21815.23|21815.23|0
1627465210000|2021-07-28 09:40:10|21823.78|21823.78|21819.51|21819.51|21823.78|21823.78|21819.51|21819.51|0
1627465330000|2021-07-28 09:42:10|21823.78|21823.78|21823.78|21823.78|21823.78|21823.78|21823.78|21823.78|0
1627465370000|2021-07-28 09:42:50|21826.43|21826.43|21828.62|21828.62|21828.62|21828.62|21826.43|21826.43|0
1627465380000|2021-07-28 09:43:00|21829.92|21829.92|21829.92|21829.92|21829.92|21829.92|21829.92|21829.92|0
1627465510000|2021-07-28 09:45:10|21829.03|21829.03|21829.03|21829.03|21829.03|21829.03|21829.03|21829.03|0
1627465540000|2021-07-28 09:45:40|21828.14|21828.14|21828.14|21828.14|21828.14|21828.14|21828.14|21828.14|0
1627465580000|2021-07-28 09:46:20|21826.63|21826.63|21826.63|21826.63|21826.63|21826.63|21826.63|21826.63|0
1627465630000|2021-07-28 09:47:10|21824.86|21824.86|21824.86|21824.86|21824.86|21824.86|21824.86|21824.86|0
1627465770000|2021-07-28 09:49:30|21820.59|21820.59|21822.36|21822.36|21822.36|21822.36|21820.59|21820.59|0
1627465780000|2021-07-28 09:49:40|21821.47|21821.47|21820.59|21820.59|21821.47|21821.47|21820.59|21820.59|0
1627465800000|2021-07-28 09:50:00|21817.93|21817.93|21817.93|21817.93|21817.93|21817.93|21817.93|21817.93|0
1627465880000|2021-07-28 09:51:20|21815.28|21815.28|21816.16|21816.16|21816.16|21816.16|21815.28|21815.28|0
1627465890000|2021-07-28 09:51:30|21821.47|21821.47|21834.29|21834.29|21834.29|21834.29|21821.47|21821.47|0
1627465920000|2021-07-28 09:52:00|21833.4|21833.4|21836.06|21836.06|21836.06|21836.06|21833.4|21833.4|0
1627465930000|2021-07-28 09:52:10|21835.18|21835.18|21835.18|21835.18|21835.18|21835.18|21835.18|21835.18|0
1627465980000|2021-07-28 09:53:00|21827.91|21827.91|21825|21825|21827.91|21827.91|21825|21825|0
1627465990000|2021-07-28 09:53:10|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|0
1627466020000|2021-07-28 09:53:40|21826.71|21826.71|21826.71|21826.71|21826.71|21826.71|21826.71|21826.71|0
1627466030000|2021-07-28 09:53:50|21825.82|21825.82|21825.82|21825.82|21825.82|21825.82|21825.82|21825.82|0
1627466140000|2021-07-28 09:55:40|21828.48|21828.48|21828.48|21828.48|21828.48|21828.48|21828.48|21828.48|0
1627466240000|2021-07-28 09:57:20|21835.41|21835.41|21835.41|21835.41|21835.41|21835.41|21835.41|21835.41|0
1627466280000|2021-07-28 09:58:00|21834.11|21834.11|21832.34|21832.34|21834.11|21834.11|21832.34|21832.34|0
1627466330000|2021-07-28 09:58:50|21829.68|21829.68|21829.68|21829.68|21829.68|21829.68|21829.68|21829.68|0
1627466340000|2021-07-28 09:59:00|21830.98|21830.98|21830.98|21830.98|21830.98|21830.98|21830.98|21830.98|0
1627466370000|2021-07-28 09:59:30|21832.43|21832.43|21832.43|21832.43|21832.43|21832.43|21832.43|21832.43|0
1627466380000|2021-07-28 09:59:40|21837.73|21837.73|21837.73|21837.73|21837.73|21837.73|21837.73|21837.73|0
1627466390000|2021-07-28 09:59:50|21836.22|21836.22|21836.98|21836.98|21836.98|21836.98|21836.22|21836.22|0
1627466560000|2021-07-28 10:02:40|21841.25|21841.25|21841.25|21841.25|21841.25|21841.25|21841.25|21841.25|0
1627466580000|2021-07-28 10:03:00|21845.52|21845.52|21845.52|21845.52|21845.52|21845.52|21845.52|21845.52|0
1627466590000|2021-07-28 10:03:10|21841.25|21841.25|21842.7|21842.7|21842.7|21842.7|21841.25|21841.25|0
1627466610000|2021-07-28 10:03:30|21841.82|21841.82|21837.54|21837.54|21841.82|21841.82|21837.54|21837.54|0
1627466620000|2021-07-28 10:03:40|21836.25|21836.25|21836.25|21836.25|21836.25|21836.25|21836.25|21836.25|0
1627466710000|2021-07-28 10:05:10|21834.79|21834.79|21834.79|21834.79|21834.79|21834.79|21834.79|21834.79|0
1627466950000|2021-07-28 10:09:10|21836.56|21836.56|21836.56|21836.56|21836.56|21836.56|21836.56|21836.56|0
1627466980000|2021-07-28 10:09:40|21838.33|21838.33|21838.33|21838.33|21838.33|21838.33|21838.33|21838.33|0
1627466990000|2021-07-28 10:09:50|21837.45|21837.45|21838.33|21838.33|21838.33|21838.33|21837.45|21837.45|0
1627467060000|2021-07-28 10:11:00|21833.91|21833.91|21835.68|21835.68|21835.68|21835.68|21833.91|21833.91|0
1627467160000|2021-07-28 10:12:40|21831.41|21831.41|21831.41|21831.41|21831.41|21831.41|21831.41|21831.41|0
1627467170000|2021-07-28 10:12:50|21829.63|21829.63|21824.98|21824.98|21829.63|21829.63|21824.98|21824.98|0
1627467180000|2021-07-28 10:13:00|21822.33|21822.33|21820.56|21820.56|21822.33|21822.33|21820.56|21820.56|0
1627467240000|2021-07-28 10:14:00|21819.26|21819.26|21819.26|21819.26|21819.26|21819.26|21819.26|21819.26|0
1627467280000|2021-07-28 10:14:40|21820.56|21820.56|21820.56|21820.56|21820.56|21820.56|21820.56|21820.56|0
1627467320000|2021-07-28 10:15:20|21819.1|21819.1|21819.1|21819.1|21819.1|21819.1|21819.1|21819.1|0
1627467340000|2021-07-28 10:15:40|21814.83|21814.83|21814.83|21814.83|21814.83|21814.83|21814.83|21814.83|0
1627467350000|2021-07-28 10:15:50|21813.95|21813.95|21816.6|21816.6|21816.6|21816.6|21813.95|21813.95|0
1627467360000|2021-07-28 10:16:00|21819.26|21819.26|21813.95|21813.95|21819.26|21819.26|21813.95|21813.95|0
1627467370000|2021-07-28 10:16:10|21813.06|21813.06|21798.79|21798.79|21813.06|21813.06|21798.79|21798.79|0
1627467380000|2021-07-28 10:16:20|21803.06|21803.06|21806.6|21806.6|21806.6|21806.6|21803.06|21803.06|0
1627467400000|2021-07-28 10:16:40|21810.88|21810.88|21810.88|21810.88|21810.88|21810.88|21810.88|21810.88|0
1627467490000|2021-07-28 10:18:10|21811.76|21811.76|21811.76|21811.76|21811.76|21811.76|21811.76|21811.76|0
1627467570000|2021-07-28 10:19:30|21814.42|21814.42|21814.42|21814.42|21814.42|21814.42|21814.42|21814.42|0
1627467580000|2021-07-28 10:19:40|21818.69|21818.69|21818.69|21818.69|21818.69|21818.69|21818.69|21818.69|0
1627467660000|2021-07-28 10:21:00|21817.39|21817.39|21817.39|21817.39|21817.39|21817.39|21817.39|21817.39|0
1627467840000|2021-07-28 10:24:00|21814.8|21814.8|21814.8|21814.8|21814.8|21814.8|21814.8|21814.8|0
1627467900000|2021-07-28 10:25:00|21810.52|21810.52|21810.52|21810.52|21810.52|21810.52|21810.52|21810.52|0
1627467910000|2021-07-28 10:25:10|21809.01|21809.01|21809.01|21809.01|21809.01|21809.01|21809.01|21809.01|0
1627467930000|2021-07-28 10:25:30|21810.78|21810.78|21810.78|21810.78|21810.78|21810.78|21810.78|21810.78|0
1627467940000|2021-07-28 10:25:40|21812.55|21812.55|21812.55|21812.55|21812.55|21812.55|21812.55|21812.55|0
1627468010000|2021-07-28 10:26:50|21814.32|21814.32|21814.32|21814.32|21814.32|21814.32|21814.32|21814.32|0
1627468070000|2021-07-28 10:27:50|21818.59|21818.59|21818.59|21818.59|21818.59|21818.59|21818.59|21818.59|0
1627468080000|2021-07-28 10:28:00|21821.5|21821.5|21821.5|21821.5|21821.5|21821.5|21821.5|21821.5|0
1627468090000|2021-07-28 10:28:10|21822.39|21822.39|21822.39|21822.39|21822.39|21822.39|21822.39|21822.39|0
1627468140000|2021-07-28 10:29:00|21819.79|21819.79|21818.49|21818.49|21819.79|21819.79|21818.49|21818.49|0
1627468160000|2021-07-28 10:29:20|21819.95|21819.95|21819.95|21819.95|21819.95|21819.95|21819.95|21819.95|0
1627468190000|2021-07-28 10:29:50|21821.25|21821.25|21818.97|21818.97|21821.25|21821.25|21818.97|21818.97|0
1627468200000|2021-07-28 10:30:00|21818.22|21818.22|21818.22|21818.22|21818.22|21818.22|21818.22|21818.22|0
1627468280000|2021-07-28 10:31:20|21819.99|21819.99|21819.99|21819.99|21819.99|21819.99|21819.99|21819.99|0
1627468290000|2021-07-28 10:31:30|21820.87|21820.87|21820.87|21820.87|21820.87|21820.87|21820.87|21820.87|0
1627468320000|2021-07-28 10:32:00|21819.99|21819.99|21819.99|21819.99|21819.99|21819.99|21819.99|21819.99|0
1627468360000|2021-07-28 10:32:40|21819.1|21819.1|21819.1|21819.1|21819.1|21819.1|21819.1|21819.1|0
1627468420000|2021-07-28 10:33:40|21816.45|21816.45|21816.45|21816.45|21816.45|21816.45|21816.45|21816.45|0
1627468460000|2021-07-28 10:34:20|21820.72|21820.72|21820.72|21820.72|21820.72|21820.72|21820.72|21820.72|0
1627468490000|2021-07-28 10:34:50|21816.45|21816.45|21812.17|21812.17|21816.45|21816.45|21812.17|21812.17|0
1627468510000|2021-07-28 10:35:10|21810.4|21810.4|21810.4|21810.4|21810.4|21810.4|21810.4|21810.4|0
1627468560000|2021-07-28 10:36:00|21811.29|21811.29|21811.29|21811.29|21811.29|21811.29|21811.29|21811.29|0
1627468620000|2021-07-28 10:37:00|21808.69|21808.69|21808.69|21808.69|21808.69|21808.69|21808.69|21808.69|0
1627468660000|2021-07-28 10:37:40|21806.1|21806.1|21807.4|21807.4|21807.4|21807.4|21806.1|21806.1|0
1627468690000|2021-07-28 10:38:10|21808.15|21808.15|21808.15|21808.15|21808.15|21808.15|21808.15|21808.15|0
1627468700000|2021-07-28 10:38:20|21807.27|21807.27|21807.27|21807.27|21807.27|21807.27|21807.27|21807.27|0
1627468750000|2021-07-28 10:39:10|21809.92|21809.92|21809.92|21809.92|21809.92|21809.92|21809.92|21809.92|0
1627468790000|2021-07-28 10:39:50|21809.17|21809.17|21809.17|21809.17|21809.17|21809.17|21809.17|21809.17|0
1627468860000|2021-07-28 10:41:00|21804.89|21804.89|21804.89|21804.89|21804.89|21804.89|21804.89|21804.89|0
1627468960000|2021-07-28 10:42:40|21805.78|21805.78|21804.89|21804.89|21805.78|21805.78|21804.89|21804.89|0
1627468990000|2021-07-28 10:43:10|21800.62|21800.62|21796.35|21796.35|21800.62|21800.62|21796.35|21796.35|0
1627469050000|2021-07-28 10:44:10|21795.05|21795.05|21795.05|21795.05|21795.05|21795.05|21795.05|21795.05|0
1627469060000|2021-07-28 10:44:20|21793.75|21793.75|21793.75|21793.75|21793.75|21793.75|21793.75|21793.75|0
1627469110000|2021-07-28 10:45:10|21792.87|21792.87|21791.98|21791.98|21792.87|21792.87|21791.98|21791.98|0
1627469210000|2021-07-28 10:46:50|21787.71|21787.71|21783.44|21783.44|21787.71|21787.71|21783.44|21783.44|0
1627469220000|2021-07-28 10:47:00|21787.71|21787.71|21787.71|21787.71|21787.71|21787.71|21787.71|21787.71|0
1627469230000|2021-07-28 10:47:10|21785.05|21785.05|21785.94|21785.94|21785.94|21785.94|21785.05|21785.05|0
1627469260000|2021-07-28 10:47:40|21784.17|21784.17|21784.17|21784.17|21784.17|21784.17|21784.17|21784.17|0
1627469270000|2021-07-28 10:47:50|21788.44|21788.44|21788.44|21788.44|21788.44|21788.44|21788.44|21788.44|0
1627469400000|2021-07-28 10:50:00|21790.21|21790.21|21790.21|21790.21|21790.21|21790.21|21790.21|21790.21|0
1627469410000|2021-07-28 10:50:10|21791.1|21791.1|21791.1|21791.1|21791.1|21791.1|21791.1|21791.1|0
1627469470000|2021-07-28 10:51:10|21792.4|21792.4|21792.4|21792.4|21792.4|21792.4|21792.4|21792.4|0
1627469500000|2021-07-28 10:51:40|21793.85|21793.85|21793.85|21793.85|21793.85|21793.85|21793.85|21793.85|0
1627469520000|2021-07-28 10:52:00|21794.73|21794.73|21795.62|21795.62|21795.62|21795.62|21794.73|21794.73|0
1627469540000|2021-07-28 10:52:20|21799.89|21799.89|21799.89|21799.89|21799.89|21799.89|21799.89|21799.89|0
1627469590000|2021-07-28 10:53:10|21804.16|21804.16|21804.16|21804.16|21804.16|21804.16|21804.16|21804.16|0
1627469600000|2021-07-28 10:53:20|21806.82|21806.82|21806.82|21806.82|21806.82|21806.82|21806.82|21806.82|0
1627469610000|2021-07-28 10:53:30|21807.71|21807.71|21805.94|21805.94|21807.71|21807.71|21805.94|21805.94|0
1627469620000|2021-07-28 10:53:40|21810.21|21810.21|21810.21|21810.21|21810.21|21810.21|21810.21|21810.21|0
1627469640000|2021-07-28 10:54:00|21808.44|21808.44|21808.44|21808.44|21808.44|21808.44|21808.44|21808.44|0
1627469650000|2021-07-28 10:54:10|21809.74|21809.74|21809.74|21809.74|21809.74|21809.74|21809.74|21809.74|0
1627469740000|2021-07-28 10:55:40|21811.51|21811.51|21811.51|21811.51|21811.51|21811.51|21811.51|21811.51|0
1627469750000|2021-07-28 10:55:50|21815.78|21815.78|21815.78|21815.78|21815.78|21815.78|21815.78|21815.78|0
1627469850000|2021-07-28 10:57:30|21814.01|21814.01|21814.01|21814.01|21814.01|21814.01|21814.01|21814.01|0
1627469880000|2021-07-28 10:58:00|21809.74|21809.74|21808.85|21808.85|21809.74|21809.74|21808.85|21808.85|0
1627469900000|2021-07-28 10:58:20|21810.3|21810.3|21810.3|21810.3|21810.3|21810.3|21810.3|21810.3|0
1627469970000|2021-07-28 10:59:30|21814.58|21814.58|21814.58|21814.58|21814.58|21814.58|21814.58|21814.58|0
1627470030000|2021-07-28 11:00:30|21815.87|21815.87|21817.17|21817.17|21817.17|21817.17|21815.87|21815.87|0
1627470060000|2021-07-28 11:01:00|21812.9|21812.9|21804.35|21804.35|21812.9|21812.9|21804.35|21804.35|0
1627470070000|2021-07-28 11:01:10|21802.9|21802.9|21802.9|21802.9|21802.9|21802.9|21802.9|21802.9|0
1627470100000|2021-07-28 11:01:40|21800.31|21800.31|21800.05|21800.05|21800.31|21800.31|21798.53|21798.53|0
1627470120000|2021-07-28 11:02:00|21799.16|21799.16|21799.16|21799.16|21799.16|21799.16|21799.16|21799.16|0
1627470130000|2021-07-28 11:02:10|21797.87|21797.87|21802.14|21802.14|21802.14|21802.14|21797.87|21797.87|0
1627470140000|2021-07-28 11:02:20|21806.41|21806.41|21806.41|21806.41|21806.41|21806.41|21806.41|21806.41|0
1627470180000|2021-07-28 11:03:00|21810.68|21810.68|21808.03|21808.03|21810.68|21810.68|21808.03|21808.03|0
1627470220000|2021-07-28 11:03:40|21803.6|21803.6|21803.6|21803.6|21803.6|21803.6|21803.6|21803.6|0
1627470340000|2021-07-28 11:05:40|21798.29|21798.29|21786.67|21786.67|21798.29|21798.29|21786.67|21786.67|0
1627470390000|2021-07-28 11:06:30|21784.4|21784.4|21784.4|21784.4|21784.4|21784.4|21784.4|21784.4|0
1627470420000|2021-07-28 11:07:00|21783.65|21783.65|21783.65|21783.65|21783.65|21783.65|21783.65|21783.65|0
1627470430000|2021-07-28 11:07:10|21780.99|21780.99|21780.99|21780.99|21780.99|21780.99|21780.99|21780.99|0
1627470500000|2021-07-28 11:08:20|21782.76|21782.76|21782.76|21782.76|21782.76|21782.76|21782.76|21782.76|0
1627470510000|2021-07-28 11:08:30|21781.46|21781.46|21772.2|21772.2|21781.46|21781.46|21772.2|21772.2|0
1627470550000|2021-07-28 11:09:10|21770.74|21770.74|21770.74|21770.74|21770.74|21770.74|21770.74|21770.74|0
1627470560000|2021-07-28 11:09:20|21775.01|21775.01|21774.26|21774.26|21775.01|21775.01|21774.26|21774.26|0
1627470570000|2021-07-28 11:09:30|21771.6|21771.6|21774.26|21774.26|21774.26|21774.26|21771.6|21771.6|0
1627470590000|2021-07-28 11:09:50|21770.72|21770.72|21770.72|21770.72|21770.72|21770.72|21770.72|21770.72|0
1627470600000|2021-07-28 11:10:00|21774.26|21774.26|21774.26|21774.26|21774.26|21774.26|21774.26|21774.26|0
1627470610000|2021-07-28 11:10:10|21787.07|21787.07|21791.35|21791.35|21791.35|21791.35|21787.07|21787.07|0
1627470640000|2021-07-28 11:10:40|21790.05|21790.05|21790.05|21790.05|21790.05|21790.05|21790.05|21790.05|0
1627470650000|2021-07-28 11:10:50|21788.28|21788.28|21779.73|21779.73|21788.28|21788.28|21779.73|21779.73|0
1627470660000|2021-07-28 11:11:00|21778.44|21778.44|21778.44|21778.44|21778.44|21778.44|21778.44|21778.44|0
1627470690000|2021-07-28 11:11:30|21782.71|21782.71|21782.71|21782.71|21782.71|21782.71|21782.71|21782.71|0
1627470750000|2021-07-28 11:12:30|21784.01|21784.01|21784.01|21784.01|21784.01|21784.01|21784.01|21784.01|0
1627470760000|2021-07-28 11:12:40|21786.66|21786.66|21785.78|21785.78|21786.66|21786.66|21785.78|21785.78|0
1627470900000|2021-07-28 11:15:00|21787.55|21787.55|21788.43|21788.43|21788.43|21788.43|21787.55|21787.55|0
1627471100000|2021-07-28 11:18:20|21786.98|21786.98|21786.98|21786.98|21786.98|21786.98|21786.98|21786.98|0
1627471120000|2021-07-28 11:18:40|21787.86|21787.86|21787.86|21787.86|21787.86|21787.86|21787.86|21787.86|0
1627471240000|2021-07-28 11:20:40|21800.68|21800.68|21800.68|21800.68|21800.68|21800.68|21800.68|21800.68|0
1627471250000|2021-07-28 11:20:50|21796.41|21796.41|21796.41|21796.41|21796.41|21796.41|21796.41|21796.41|0
1627471290000|2021-07-28 11:21:30|21797.71|21797.71|21797.71|21797.71|21797.71|21797.71|21797.71|21797.71|0
1627471300000|2021-07-28 11:21:40|21799.16|21799.16|21799.16|21799.16|21799.16|21799.16|21799.16|21799.16|0
1627471450000|2021-07-28 11:24:10|21803.43|21803.43|21803.43|21803.43|21803.43|21803.43|21803.43|21803.43|0
1627471480000|2021-07-28 11:24:40|21802.68|21802.68|21802.68|21802.68|21802.68|21802.68|21802.68|21802.68|0
1627471670000|2021-07-28 11:27:50|21800.91|21800.91|21800.91|21800.91|21800.91|21800.91|21800.91|21800.91|0
1627471680000|2021-07-28 11:28:00|21799.61|21799.61|21799.61|21799.61|21799.61|21799.61|21799.61|21799.61|0
1627471730000|2021-07-28 11:28:50|21795.34|21795.34|21795.34|21795.34|21795.34|21795.34|21795.34|21795.34|0
1627471760000|2021-07-28 11:29:20|21791.06|21791.06|21791.06|21791.06|21791.06|21791.06|21791.06|21791.06|0
1627471770000|2021-07-28 11:29:30|21782.94|21782.94|21783.83|21783.83|21783.83|21783.83|21782.94|21782.94|0
1627471800000|2021-07-28 11:30:00|21785.6|21785.6|21787.37|21787.37|21787.37|21787.37|21785.6|21785.6|0
1627471830000|2021-07-28 11:30:30|21796.35|21796.35|21796.35|21796.35|21796.35|21796.35|21796.35|21796.35|0
1627471840000|2021-07-28 11:30:40|21797.23|21797.23|21797.23|21797.23|21797.23|21797.23|21797.23|21797.23|0
1627471850000|2021-07-28 11:30:50|21795.46|21795.46|21799.89|21799.89|21799.89|21799.89|21795.46|21795.46|0
1627471870000|2021-07-28 11:31:10|21795.62|21795.62|21795.62|21795.62|21795.62|21795.62|21795.62|21795.62|0
1627471950000|2021-07-28 11:32:30|21798.53|21798.53|21807.07|21807.07|21807.07|21807.07|21798.53|21798.53|0
1627471980000|2021-07-28 11:33:00|21812.38|21812.38|21812.38|21812.38|21812.38|21812.38|21812.38|21812.38|0
1627472020000|2021-07-28 11:33:40|21813.9|21813.9|21813.9|21813.9|21813.9|21813.9|21813.9|21813.9|0
1627472040000|2021-07-28 11:34:00|21818.17|21818.17|21818.17|21818.17|21818.17|21818.17|21818.17|21818.17|0
1627472120000|2021-07-28 11:35:20|21816.4|21816.4|21820.6|21820.6|21820.6|21820.6|21816.4|21816.4|0
1627472130000|2021-07-28 11:35:30|21821.9|21821.9|21823.2|21823.2|21823.2|21823.2|21821.9|21821.9|0
1627472170000|2021-07-28 11:36:10|21825.86|21825.86|21825.86|21825.86|21825.86|21825.86|21825.86|21825.86|0
1627472180000|2021-07-28 11:36:20|21820.6|21820.6|21818.83|21818.83|21820.6|21820.6|21818.83|21818.83|0
1627472230000|2021-07-28 11:37:10|21819.72|21819.72|21818.83|21818.83|21819.72|21819.72|21818.83|21818.83|0
1627472250000|2021-07-28 11:37:30|21817.95|21817.95|21817.95|21817.95|21817.95|21817.95|21817.95|21817.95|0
1627472290000|2021-07-28 11:38:10|21815.35|21815.35|21815.35|21815.35|21815.35|21815.35|21815.35|21815.35|0
1627472350000|2021-07-28 11:39:10|21816.11|21816.11|21816.11|21816.11|21816.11|21816.11|21816.11|21816.11|0
1627472360000|2021-07-28 11:39:20|21815.35|21815.35|21814.47|21814.47|21815.35|21815.35|21814.47|21814.47|0
1627472390000|2021-07-28 11:39:50|21811.56|21811.56|21811.56|21811.56|21811.56|21811.56|21811.56|21811.56|0
1627472400000|2021-07-28 11:40:00|21813.33|21813.33|21813.33|21813.33|21813.33|21813.33|21813.33|21813.33|0
1627472480000|2021-07-28 11:41:20|21810.67|21810.67|21810.67|21810.67|21810.67|21810.67|21810.67|21810.67|0
1627472520000|2021-07-28 11:42:00|21809.22|21809.22|21809.22|21809.22|21809.22|21809.22|21809.22|21809.22|0
1627472540000|2021-07-28 11:42:20|21805.33|21805.33|21805.33|21805.33|21805.33|21805.33|21805.33|21805.33|0
1627472580000|2021-07-28 11:43:00|21807.1|21807.1|21807.1|21807.1|21807.1|21807.1|21807.1|21807.1|0
1627472590000|2021-07-28 11:43:10|21805.8|21805.8|21805.8|21805.8|21805.8|21805.8|21805.8|21805.8|0
1627472690000|2021-07-28 11:44:50|21806.68|21806.68|21805.39|21805.39|21806.68|21806.68|21805.39|21805.39|0
1627472740000|2021-07-28 11:45:40|21806.68|21806.68|21806.68|21806.68|21806.68|21806.68|21806.68|21806.68|0
1627472790000|2021-07-28 11:46:30|21808.45|21808.45|21811.05|21811.05|21811.05|21811.05|21808.45|21808.45|0
1627472820000|2021-07-28 11:47:00|21809.75|21809.75|21804.18|21804.18|21809.75|21809.75|21804.18|21804.18|0
1627472920000|2021-07-28 11:48:40|21805.95|21805.95|21806.84|21806.84|21806.84|21806.84|21805.95|21805.95|0
1627472930000|2021-07-28 11:48:50|21808.35|21808.35|21808.35|21808.35|21808.35|21808.35|21808.35|21808.35|0
1627473000000|2021-07-28 11:50:00|21809.24|21809.24|21809.24|21809.24|21809.24|21809.24|21809.24|21809.24|0
1627473010000|2021-07-28 11:50:10|21810.54|21810.54|21810.54|21810.54|21810.54|21810.54|21810.54|21810.54|0
1627473040000|2021-07-28 11:50:40|21806.26|21806.26|21806.26|21806.26|21806.26|21806.26|21806.26|21806.26|0
1627473060000|2021-07-28 11:51:00|21804.49|21804.49|21806.26|21806.26|21806.26|21806.26|21804.49|21804.49|0
1627473080000|2021-07-28 11:51:20|21810.54|21810.54|21810.54|21810.54|21810.54|21810.54|21810.54|21810.54|0
1627473090000|2021-07-28 11:51:30|21813.19|21813.19|21814.08|21814.08|21814.08|21814.08|21813.19|21813.19|0
1627473120000|2021-07-28 11:52:00|21812.78|21812.78|21812.78|21812.78|21812.78|21812.78|21812.78|21812.78|0
1627473140000|2021-07-28 11:52:20|21811.89|21811.89|21811.89|21811.89|21811.89|21811.89|21811.89|21811.89|0
1627473170000|2021-07-28 11:52:50|21813.66|21813.66|21813.66|21813.66|21813.66|21813.66|21813.66|21813.66|0
1627473180000|2021-07-28 11:53:00|21811.89|21811.89|21811.89|21811.89|21811.89|21811.89|21811.89|21811.89|0
1627473200000|2021-07-28 11:53:20|21810.6|21810.6|21810.6|21810.6|21810.6|21810.6|21810.6|21810.6|0
1627473210000|2021-07-28 11:53:30|21802.05|21802.05|21802.05|21802.05|21802.05|21802.05|21802.05|21802.05|0
1627473260000|2021-07-28 11:54:20|21800.6|21800.6|21800.6|21800.6|21800.6|21800.6|21800.6|21800.6|0
1627473380000|2021-07-28 11:56:20|21802.37|21802.37|21802.37|21802.37|21802.37|21802.37|21802.37|21802.37|0
1627473410000|2021-07-28 11:56:50|21803.25|21803.25|21803.25|21803.25|21803.25|21803.25|21803.25|21803.25|0
1627473460000|2021-07-28 11:57:40|21806.79|21806.79|21808.56|21808.56|21808.56|21808.56|21806.79|21806.79|0
1627473470000|2021-07-28 11:57:50|21812.84|21812.84|21815.91|21815.91|21815.91|21815.91|21812.84|21812.84|0
1627473540000|2021-07-28 11:59:00|21818.18|21818.18|21818.18|21818.18|21818.18|21818.18|21818.18|21818.18|0
1627473550000|2021-07-28 11:59:10|21817.42|21817.42|21817.42|21817.42|21817.42|21817.42|21817.42|21817.42|0
1627473590000|2021-07-28 11:59:50|21818.87|21818.87|21818.87|21818.87|21818.87|21818.87|21818.87|21818.87|0
1627473600000|2021-07-28 12:00:00|21814.6|21814.6|21816.78|21816.78|21816.78|21816.78|21814.6|21814.6|0
1627473630000|2021-07-28 12:00:30|21821.06|21821.06|21821.06|21821.06|21821.06|21821.06|21821.06|21821.06|0
1627473640000|2021-07-28 12:00:40|21820.3|21820.3|21818.79|21818.79|21820.3|21820.3|21818.79|21818.79|0
1627473650000|2021-07-28 12:00:50|21817.49|21817.49|21817.49|21817.49|21817.49|21817.49|21817.49|21817.49|0
1627473670000|2021-07-28 12:01:10|21815.72|21815.72|21813.06|21813.06|21815.72|21815.72|21813.06|21813.06|0
1627473680000|2021-07-28 12:01:20|21812.18|21812.18|21813.69|21813.69|21813.69|21813.69|21812.18|21812.18|0
1627473700000|2021-07-28 12:01:40|21812.24|21812.24|21812.24|21812.24|21812.24|21812.24|21812.24|21812.24|0
1627473720000|2021-07-28 12:02:00|21810.78|21810.78|21810.78|21810.78|21810.78|21810.78|21810.78|21810.78|0
1627473820000|2021-07-28 12:03:40|21811.67|21811.67|21807.39|21807.39|21811.67|21811.67|21807.39|21807.39|0
1627473830000|2021-07-28 12:03:50|21806.51|21806.51|21806.51|21806.51|21806.51|21806.51|21806.51|21806.51|0
1627473900000|2021-07-28 12:05:00|21807.96|21807.96|21807.96|21807.96|21807.96|21807.96|21807.96|21807.96|0
1627473940000|2021-07-28 12:05:40|21806.19|21806.19|21807.96|21807.96|21807.96|21807.96|21806.19|21806.19|0
1627473960000|2021-07-28 12:06:00|21804.42|21804.42|21804.42|21804.42|21804.42|21804.42|21804.42|21804.42|0
1627473970000|2021-07-28 12:06:10|21805.31|21805.31|21805.31|21805.31|21805.31|21805.31|21805.31|21805.31|0
1627473990000|2021-07-28 12:06:30|21809.58|21809.58|21809.58|21809.58|21809.58|21809.58|21809.58|21809.58|0
1627474060000|2021-07-28 12:07:40|21813.85|21813.85|21813.85|21813.85|21813.85|21813.85|21813.85|21813.85|0
1627474080000|2021-07-28 12:08:00|21812.4|21812.4|21812.4|21812.4|21812.4|21812.4|21812.4|21812.4|0
1627474110000|2021-07-28 12:08:30|21810.63|21810.63|21810.63|21810.63|21810.63|21810.63|21810.63|21810.63|0
1627474130000|2021-07-28 12:08:50|21808.86|21808.86|21808.86|21808.86|21808.86|21808.86|21808.86|21808.86|0
1627474140000|2021-07-28 12:09:00|21806.59|21806.59|21802.16|21802.16|21806.59|21806.59|21802.16|21802.16|0
1627474160000|2021-07-28 12:09:20|21802.92|21802.92|21804.43|21804.43|21804.43|21804.43|21802.92|21802.92|0
1627474180000|2021-07-28 12:09:40|21806.7|21806.7|21806.92|21806.92|21808.21|21808.21|21806.7|21806.7|0
1627474240000|2021-07-28 12:10:40|21808|21808|21808|21808|21808|21808|21808|21808|0
1627474250000|2021-07-28 12:10:50|21813.31|21813.31|21813.31|21813.31|21813.31|21813.31|21813.31|21813.31|0
1627474270000|2021-07-28 12:11:10|21814.2|21814.2|21815.97|21815.97|21815.97|21815.97|21814.2|21814.2|0
1627474280000|2021-07-28 12:11:20|21818.62|21818.62|21818.62|21818.62|21818.62|21818.62|21818.62|21818.62|0
1627474420000|2021-07-28 12:13:40|21819.51|21819.51|21819.51|21819.51|21819.51|21819.51|21819.51|21819.51|0
1627474500000|2021-07-28 12:15:00|21820.81|21820.81|21820.81|21820.81|21820.81|21820.81|21820.81|21820.81|0
1627474510000|2021-07-28 12:15:10|21821.69|21821.69|21821.69|21821.69|21821.69|21821.69|21821.69|21821.69|0
1627474520000|2021-07-28 12:15:20|21822.58|21822.58|21822.58|21822.58|21822.58|21822.58|21822.58|21822.58|0
1627474530000|2021-07-28 12:15:30|21826.85|21826.85|21826.85|21826.85|21826.85|21826.85|21826.85|21826.85|0
1627474600000|2021-07-28 12:16:40|21825.39|21825.39|21825.39|21825.39|21825.39|21825.39|21825.39|21825.39|0
1627474630000|2021-07-28 12:17:10|21826.69|21826.69|21826.69|21826.69|21826.69|21826.69|21826.69|21826.69|0
1627474640000|2021-07-28 12:17:20|21827.99|21827.99|21827.99|21827.99|21827.99|21827.99|21827.99|21827.99|0
1627474660000|2021-07-28 12:17:40|21828.88|21828.88|21828.88|21828.88|21828.88|21828.88|21828.88|21828.88|0
1627474670000|2021-07-28 12:17:50|21824.6|21824.6|21823.09|21823.09|21824.6|21824.6|21823.09|21823.09|0
1627474720000|2021-07-28 12:18:40|21824.39|21824.39|21824.39|21824.39|21824.39|21824.39|21824.39|21824.39|0
1627474770000|2021-07-28 12:19:30|21833.82|21833.82|21834.7|21834.7|21834.7|21834.7|21833.82|21833.82|0
1627474790000|2021-07-28 12:19:50|21833.82|21833.82|21833.82|21833.82|21833.82|21833.82|21833.82|21833.82|0
1627474810000|2021-07-28 12:20:10|21835.12|21835.12|21835.12|21835.12|21835.12|21835.12|21835.12|21835.12|0
1627474850000|2021-07-28 12:20:50|21830.84|21830.84|21830.84|21830.84|21830.84|21830.84|21830.84|21830.84|0
1627474890000|2021-07-28 12:21:30|21829.07|21829.07|21829.07|21829.07|21829.07|21829.07|21829.07|21829.07|0
1627474950000|2021-07-28 12:22:30|21824.65|21824.65|21824.65|21824.65|21824.65|21824.65|21824.65|21824.65|0
1627474970000|2021-07-28 12:22:50|21823.35|21823.35|21823.35|21823.35|21823.35|21823.35|21823.35|21823.35|0
1627475010000|2021-07-28 12:23:30|21819.08|21819.08|21819.08|21819.08|21819.08|21819.08|21819.08|21819.08|0
1627475020000|2021-07-28 12:23:40|21820.85|21820.85|21820.85|21820.85|21820.85|21820.85|21820.85|21820.85|0
1627475060000|2021-07-28 12:24:20|21822.14|21822.14|21822.14|21822.14|21822.14|21822.14|21822.14|21822.14|0
1627475090000|2021-07-28 12:24:50|21821.39|21821.39|21821.39|21821.39|21821.39|21821.39|21821.39|21821.39|0
1627475110000|2021-07-28 12:25:10|21825.66|21825.66|21828.32|21828.32|21828.32|21828.32|21825.66|21825.66|0
1627475160000|2021-07-28 12:26:00|21829.77|21829.77|21829.77|21829.77|21829.77|21829.77|21829.77|21829.77|0
1627475170000|2021-07-28 12:26:10|21825.34|21825.34|21825.34|21825.34|21825.34|21825.34|21825.34|21825.34|0
1627475180000|2021-07-28 12:26:20|21824.04|21824.04|21824.04|21824.04|21824.04|21824.04|21824.04|21824.04|0
1627475360000|2021-07-28 12:29:20|21825.34|21825.34|21825.34|21825.34|21825.34|21825.34|21825.34|21825.34|0
1627475430000|2021-07-28 12:30:30|21824.04|21824.04|21826.95|21826.95|21826.95|21826.95|21824.04|21824.04|0
1627475440000|2021-07-28 12:30:40|21828.25|21828.25|21828.25|21828.25|21828.25|21828.25|21828.25|21828.25|0
1627475460000|2021-07-28 12:31:00|21823.89|21823.89|21822.43|21822.43|21823.89|21823.89|21822.43|21822.43|0
1627475490000|2021-07-28 12:31:30|21823.89|21823.89|21823.89|21823.89|21823.89|21823.89|21823.89|21823.89|0
1627475510000|2021-07-28 12:31:50|21822.43|21822.43|21822.43|21822.43|21822.43|21822.43|21822.43|21822.43|0
1627475530000|2021-07-28 12:32:10|21818.01|21818.01|21818.01|21818.01|21818.01|21818.01|21818.01|21818.01|0
1627475550000|2021-07-28 12:32:30|21817.25|21817.25|21817.25|21817.25|21817.25|21817.25|21817.25|21817.25|0
1627475600000|2021-07-28 12:33:20|21815.8|21815.8|21814.5|21814.5|21815.8|21815.8|21814.34|21814.34|0
1627475610000|2021-07-28 12:33:30|21813.05|21813.05|21811.59|21811.59|21813.05|21813.05|21811.59|21811.59|0
1627475890000|2021-07-28 12:38:10|21803.05|21803.05|21803.05|21803.05|21803.05|21803.05|21803.05|21803.05|0
1627475910000|2021-07-28 12:38:30|21799.51|21799.51|21799.51|21799.51|21799.51|21799.51|21799.51|21799.51|0
1627475920000|2021-07-28 12:38:40|21795.08|21795.08|21796.53|21796.53|21796.53|21796.53|21795.08|21795.08|0
1627476010000|2021-07-28 12:40:10|21795.78|21795.78|21794.48|21794.48|21795.78|21795.78|21794.48|21794.48|0
1627476020000|2021-07-28 12:40:20|21793.02|21793.02|21793.02|21793.02|21793.02|21793.02|21793.02|21793.02|0
1627476040000|2021-07-28 12:40:40|21791.57|21791.57|21791.57|21791.57|21791.57|21791.57|21791.57|21791.57|0
1627476080000|2021-07-28 12:41:20|21794.32|21794.32|21797.35|21797.35|21797.35|21797.35|21794.32|21794.32|0
1627476130000|2021-07-28 12:42:10|21798.8|21798.8|21790.26|21790.26|21798.8|21798.8|21790.26|21790.26|0
1627476150000|2021-07-28 12:42:30|21785.99|21785.99|21785.99|21785.99|21785.99|21785.99|21785.99|21785.99|0
1627476210000|2021-07-28 12:43:30|21788.58|21788.58|21788.58|21788.58|21788.58|21788.58|21788.58|21788.58|0
1627476350000|2021-07-28 12:45:50|21792.12|21792.12|21789.62|21789.62|21793.89|21793.89|21789.62|21789.62|0
1627476360000|2021-07-28 12:46:00|21792.28|21792.28|21792.28|21792.28|21792.28|21792.28|21792.28|21792.28|0
1627476400000|2021-07-28 12:46:40|21793.73|21793.73|21793.73|21793.73|21793.73|21793.73|21793.73|21793.73|0
1627476430000|2021-07-28 12:47:10|21795.19|21795.19|21798.73|21798.73|21798.73|21798.73|21795.19|21795.19|0
1627476460000|2021-07-28 12:47:40|21800.18|21800.18|21800.18|21800.18|21800.18|21800.18|21800.18|21800.18|0
1627476600000|2021-07-28 12:50:00|21796.64|21796.64|21797.4|21797.4|21797.4|21797.4|21796.64|21796.64|0
1627476670000|2021-07-28 12:51:10|21793.5|21793.5|21793.5|21793.5|21793.5|21793.5|21793.5|21793.5|0
1627476820000|2021-07-28 12:53:40|21798.81|21798.81|21801.63|21801.63|21801.63|21801.63|21798.81|21798.81|0
1627476830000|2021-07-28 12:53:50|21800.87|21800.87|21800.11|21800.11|21800.87|21800.87|21800.11|21800.11|0
1627476860000|2021-07-28 12:54:20|21803.65|21803.65|21803.18|21803.18|21803.65|21803.65|21801.88|21801.88|0
1627476870000|2021-07-28 12:54:30|21805.84|21805.84|21805.84|21805.84|21805.84|21805.84|21805.84|21805.84|0
1627476930000|2021-07-28 12:55:30|21804.38|21804.38|21804.38|21804.38|21804.38|21804.38|21804.38|21804.38|0
1627476970000|2021-07-28 12:56:10|21803.5|21803.5|21803.5|21803.5|21803.5|21803.5|21803.5|21803.5|0
1627476980000|2021-07-28 12:56:20|21799.23|21799.23|21799.23|21799.23|21799.23|21799.23|21799.23|21799.23|0
1627477060000|2021-07-28 12:57:40|21797.45|21797.45|21799.23|21799.23|21799.23|21799.23|21797.45|21797.45|0
1627477070000|2021-07-28 12:57:50|21803.5|21803.5|21803.5|21803.5|21803.5|21803.5|21803.5|21803.5|0
1627477160000|2021-07-28 12:59:20|21804.95|21804.95|21804.95|21804.95|21804.95|21804.95|21804.95|21804.95|0
1627477300000|2021-07-28 13:01:40|21803.44|21803.44|21806.98|21806.98|21806.98|21806.98|21803.44|21803.44|0
1627477310000|2021-07-28 13:01:50|21811.25|21811.25|21819.09|21819.09|21819.09|21819.09|21811.25|21811.25|0
1627477320000|2021-07-28 13:02:00|21823.36|21823.36|21824.12|21824.12|21824.12|21824.12|21823.36|21823.36|0
1627477330000|2021-07-28 13:02:10|21825.42|21825.42|21825.42|21825.42|21825.42|21825.42|21825.42|21825.42|0
1627477360000|2021-07-28 13:02:40|21833.96|21833.96|21835.73|21835.73|21835.73|21835.73|21833.96|21833.96|0
1627477430000|2021-07-28 13:03:50|21837.03|21837.03|21837.03|21837.03|21837.03|21837.03|21837.03|21837.03|0
1627477440000|2021-07-28 13:04:00|21835.26|21835.26|21836.15|21836.15|21836.15|21836.15|21835.26|21835.26|0
1627477460000|2021-07-28 13:04:20|21827.6|21827.6|21827.6|21827.6|21827.6|21827.6|21827.6|21827.6|0
1627477530000|2021-07-28 13:05:30|21829.37|21829.37|21830.67|21830.67|21830.67|21830.67|21829.37|21829.37|0
1627477560000|2021-07-28 13:06:00|21829.79|21829.79|21828.9|21828.9|21829.79|21829.79|21828.9|21828.9|0
1627477570000|2021-07-28 13:06:10|21827.13|21827.13|21827.13|21827.13|21827.13|21827.13|21827.13|21827.13|0
1627477590000|2021-07-28 13:06:30|21828.58|21828.58|21828.58|21828.58|21828.58|21828.58|21828.58|21828.58|0
1627477600000|2021-07-28 13:06:40|21827.7|21827.7|21827.7|21827.7|21827.7|21827.7|21827.7|21827.7|0
1627477730000|2021-07-28 13:08:50|21825.93|21825.93|21815.74|21815.74|21825.93|21825.93|21815.74|21815.74|0
1627477760000|2021-07-28 13:09:20|21813.97|21813.97|21812.67|21812.67|21813.97|21813.97|21812.67|21812.67|0
1627477800000|2021-07-28 13:10:00|21814.44|21814.44|21814.44|21814.44|21814.44|21814.44|21814.44|21814.44|0
1627477820000|2021-07-28 13:10:20|21815.33|21815.33|21815.33|21815.33|21815.33|21815.33|21815.33|21815.33|0
1627477830000|2021-07-28 13:10:30|21817.1|21817.1|21824.91|21824.91|21824.91|21824.91|21817.1|21817.1|0
1627477840000|2021-07-28 13:10:40|21825.8|21825.8|21824.34|21824.34|21825.8|21825.8|21824.34|21824.34|0
1627477900000|2021-07-28 13:11:40|21827|21827|21827|21827|21827|21827|21827|21827|0
1627477930000|2021-07-28 13:12:10|21825.23|21825.23|21825.23|21825.23|21825.23|21825.23|21825.23|21825.23|0
1627477940000|2021-07-28 13:12:20|21821.69|21821.69|21823.46|21823.46|21823.46|21823.46|21821.69|21821.69|0
1627477950000|2021-07-28 13:12:30|21826.11|21826.11|21826.11|21826.11|21826.11|21826.11|21826.11|21826.11|0
1627477960000|2021-07-28 13:12:40|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|0
1627477990000|2021-07-28 13:13:10|21824.91|21824.91|21832.57|21832.57|21832.57|21832.57|21824.03|21824.03|0
1627478060000|2021-07-28 13:14:20|21834.34|21834.34|21836.94|21836.94|21836.94|21836.94|21834.34|21834.34|0
1627478090000|2021-07-28 13:14:50|21838.71|21838.71|21839.59|21839.59|21839.59|21839.59|21838.71|21838.71|0
1627478100000|2021-07-28 13:15:00|21844.02|21844.02|21855.79|21855.79|21855.79|21855.79|21844.02|21844.02|0
1627478110000|2021-07-28 13:15:10|21853.13|21853.13|21852.25|21852.25|21853.13|21853.13|21852.25|21852.25|0
1627478140000|2021-07-28 13:15:40|21853.55|21853.55|21853.55|21853.55|21853.55|21853.55|21853.55|21853.55|0
1627478160000|2021-07-28 13:16:00|21854.84|21854.84|21854.84|21854.84|21854.84|21854.84|21854.84|21854.84|0
1627478200000|2021-07-28 13:16:40|21859.12|21859.12|21859.12|21859.12|21859.12|21859.12|21859.12|21859.12|0
1627478210000|2021-07-28 13:16:50|21860.89|21860.89|21860.89|21860.89|21860.89|21860.89|21860.89|21860.89|0
1627478230000|2021-07-28 13:17:10|21862.18|21862.18|21862.18|21862.18|21862.18|21862.18|21862.18|21862.18|0
1627478240000|2021-07-28 13:17:20|21857.91|21857.91|21857.91|21857.91|21857.91|21857.91|21857.91|21857.91|0
1627478270000|2021-07-28 13:17:50|21853.64|21853.64|21843.64|21843.64|21853.64|21853.64|21843.64|21843.64|0
1627478290000|2021-07-28 13:18:10|21847.91|21847.91|21847.91|21847.91|21847.91|21847.91|21847.91|21847.91|0
1627478300000|2021-07-28 13:18:20|21849.21|21849.21|21849.21|21849.21|21849.21|21849.21|21849.21|21849.21|0
1627478340000|2021-07-28 13:19:00|21847.76|21847.76|21843.49|21843.49|21847.76|21847.76|21843.49|21843.49|0
1627478350000|2021-07-28 13:19:10|21842.73|21842.73|21842.73|21842.73|21842.73|21842.73|21842.73|21842.73|0
1627478360000|2021-07-28 13:19:20|21841.43|21841.43|21841.43|21841.43|21841.43|21841.43|21841.43|21841.43|0
1627478380000|2021-07-28 13:19:40|21842.73|21842.73|21842.73|21842.73|21842.73|21842.73|21842.73|21842.73|0
1627478400000|2021-07-28 13:20:00|21845.39|21845.39|21845.39|21845.39|21845.39|21845.39|21845.39|21845.39|0
1627478410000|2021-07-28 13:20:10|21846.68|21846.68|21845.8|21845.8|21846.68|21846.68|21845.8|21845.8|0
1627478460000|2021-07-28 13:21:00|21844.5|21844.5|21844.5|21844.5|21844.5|21844.5|21844.5|21844.5|0
1627478480000|2021-07-28 13:21:20|21846.27|21846.27|21846.27|21846.27|21846.27|21846.27|21846.27|21846.27|0
1627478500000|2021-07-28 13:21:40|21842|21842|21846.27|21846.27|21846.27|21846.27|21842|21842|0
1627478530000|2021-07-28 13:22:10|21848.93|21848.93|21848.93|21848.93|21848.93|21848.93|21848.04|21848.04|0
1627478580000|2021-07-28 13:23:00|21853.2|21853.2|21854.08|21854.08|21858.36|21858.36|21849.81|21849.81|0
1627478590000|2021-07-28 13:23:10|21855.38|21855.38|21855.38|21855.38|21855.38|21855.38|21855.38|21855.38|0
1627478610000|2021-07-28 13:23:30|21863.93|21863.93|21863.82|21863.82|21863.93|21863.93|21863.82|21863.82|0
1627478730000|2021-07-28 13:25:30|21862.31|21862.31|21863.2|21863.2|21863.2|21863.2|21862.31|21862.31|0
1627478740000|2021-07-28 13:25:40|21866.74|21866.74|21873.67|21873.67|21873.67|21873.67|21866.74|21866.74|0
1627478750000|2021-07-28 13:25:50|21871.89|21871.89|21877.05|21877.05|21877.05|21877.05|21871.89|21871.89|0
1627478760000|2021-07-28 13:26:00|21874.46|21874.46|21875.91|21875.91|21875.91|21875.91|21874.46|21874.46|0
1627478850000|2021-07-28 13:27:30|21877.68|21877.68|21877.68|21877.68|21877.68|21877.68|21877.68|21877.68|0
1627478860000|2021-07-28 13:27:40|21876.8|21876.8|21876.8|21876.8|21876.8|21876.8|21876.8|21876.8|0
1627478870000|2021-07-28 13:27:50|21879.45|21879.45|21879.45|21879.45|21879.45|21879.45|21879.45|21879.45|0
1627478900000|2021-07-28 13:28:20|21870.91|21870.91|21867.37|21867.37|21870.91|21870.91|21867.37|21867.37|0
1627478970000|2021-07-28 13:29:30|21870.91|21870.91|21870.91|21870.91|21870.91|21870.91|21870.91|21870.91|0
1627478990000|2021-07-28 13:29:50|21869.14|21869.14|21868.25|21868.25|21869.14|21869.14|21868.25|21868.25|0
1627479000000|2021-07-28 13:30:00|21867.49|21867.49|21861.36|21861.36|21867.49|21867.49|21861.36|21861.36|0
1627479010000|2021-07-28 13:30:10|21860.06|21860.06|21864.01|21864.01|21864.01|21864.01|21860.06|21860.06|0
1627479030000|2021-07-28 13:30:30|21870.06|21870.06|21870.06|21870.06|21870.06|21870.06|21870.06|21870.06|0
1627479040000|2021-07-28 13:30:40|21870.81|21870.81|21859.46|21859.46|21870.81|21870.81|21859.46|21859.46|0
1627479050000|2021-07-28 13:30:50|21858.16|21858.16|21868.48|21868.48|21868.48|21868.48|21858.16|21858.16|0
1627479060000|2021-07-28 13:31:00|21870.25|21870.25|21872.84|21872.84|21872.84|21872.84|21870.25|21870.25|0
1627479070000|2021-07-28 13:31:10|21878.88|21878.88|21885.34|21885.34|21889.61|21889.61|21876.8|21876.8|0
1627479090000|2021-07-28 13:31:30|21889.61|21889.61|21890.91|21890.91|21890.91|21890.91|21889.61|21889.61|0
1627479100000|2021-07-28 13:31:40|21899.46|21899.46|21899.46|21899.46|21903.73|21903.73|21895.18|21895.18|0
1627479110000|2021-07-28 13:31:50|21903.73|21903.73|21903.73|21903.73|21903.73|21903.73|21903.73|21903.73|0
1627479120000|2021-07-28 13:32:00|21912.27|21912.27|21918|21918|21918|21918|21912.27|21912.27|0
1627479130000|2021-07-28 13:32:10|21909.45|21909.45|21909.45|21909.45|21909.45|21909.45|21909.45|21909.45|0
1627479150000|2021-07-28 13:32:30|21905.91|21905.91|21905.91|21905.91|21905.91|21905.91|21905.91|21905.91|0
1627479170000|2021-07-28 13:32:50|21901.64|21901.64|21905.91|21905.91|21905.91|21905.91|21901.64|21901.64|0
1627479180000|2021-07-28 13:33:00|21904.46|21904.46|21905.91|21905.91|21905.91|21905.91|21904.46|21904.46|0
1627479230000|2021-07-28 13:33:50|21910.18|21910.18|21910.18|21910.18|21910.18|21910.18|21910.18|21910.18|0
1627479240000|2021-07-28 13:34:00|21905.03|21905.03|21899.77|21899.77|21905.03|21905.03|21899.77|21899.77|0
1627479290000|2021-07-28 13:34:50|21901.07|21901.07|21903.73|21903.73|21903.73|21903.73|21901.07|21901.07|0
1627479300000|2021-07-28 13:35:00|21905.03|21905.03|21902.81|21902.81|21906.32|21906.32|21902.05|21902.05|0
1627479310000|2021-07-28 13:35:10|21898.54|21898.54|21898.54|21898.54|21898.54|21898.54|21898.54|21898.54|0
1627479350000|2021-07-28 13:35:50|21896.76|21896.76|21894.99|21894.99|21896.76|21896.76|21894.99|21894.99|0
1627479360000|2021-07-28 13:36:00|21899.27|21899.27|21901.04|21901.04|21901.04|21901.04|21899.27|21899.27|0
1627479370000|2021-07-28 13:36:10|21900.15|21900.15|21900.15|21900.15|21900.15|21900.15|21900.15|21900.15|0
1627479410000|2021-07-28 13:36:50|21899.4|21899.4|21899.4|21899.4|21899.4|21899.4|21899.4|21899.4|0
1627479420000|2021-07-28 13:37:00|21897.62|21897.62|21884.52|21884.52|21897.62|21897.62|21884.52|21884.52|0
1627479430000|2021-07-28 13:37:10|21880.25|21880.25|21880.25|21880.25|21880.25|21880.25|21880.25|21880.25|0
1627479440000|2021-07-28 13:37:20|21884.52|21884.52|21880.25|21880.25|21884.52|21884.52|21880.25|21880.25|0
1627479460000|2021-07-28 13:37:40|21882.02|21882.02|21882.02|21882.02|21882.02|21882.02|21882.02|21882.02|0
1627479470000|2021-07-28 13:37:50|21882.91|21882.91|21883.79|21883.79|21883.79|21883.79|21882.91|21882.91|0
1627479510000|2021-07-28 13:38:30|21886.39|21886.39|21888.16|21888.16|21888.16|21888.16|21886.39|21886.39|0
1627479520000|2021-07-28 13:38:40|21889.04|21889.04|21889.04|21889.04|21889.04|21889.04|21889.04|21889.04|0
1627479530000|2021-07-28 13:38:50|21891.7|21891.7|21892.59|21892.59|21892.59|21892.59|21891.7|21891.7|0
1627479600000|2021-07-28 13:40:00|21889.04|21889.04|21889.04|21889.04|21889.04|21889.04|21889.04|21889.04|0
1627479630000|2021-07-28 13:40:30|21883.32|21883.32|21881.86|21881.86|21883.32|21883.32|21881.86|21881.86|0
1627479640000|2021-07-28 13:40:40|21877.59|21877.59|21877.59|21877.59|21877.59|21877.59|21877.59|21877.59|0
1627479650000|2021-07-28 13:40:50|21875.82|21875.82|21871.55|21871.55|21875.82|21875.82|21871.55|21871.55|0
1627479720000|2021-07-28 13:42:00|21867.28|21867.28|21867.28|21867.28|21867.28|21867.28|21863|21863|0
1627479730000|2021-07-28 13:42:10|21863.38|21863.38|21863.38|21863.38|21863.38|21863.38|21863.38|21863.38|0
1627479740000|2021-07-28 13:42:20|21854.84|21854.84|21852.24|21852.24|21854.84|21854.84|21852.24|21852.24|0
1627479770000|2021-07-28 13:42:50|21847.97|21847.97|21847.97|21847.97|21847.97|21847.97|21847.97|21847.97|0
1627479780000|2021-07-28 13:43:00|21856.51|21856.51|21856.51|21856.51|21856.51|21856.51|21856.51|21856.51|0
1627479790000|2021-07-28 13:43:10|21858.28|21858.28|21863.44|21863.44|21863.44|21863.44|21858.28|21858.28|0
1627479800000|2021-07-28 13:43:20|21859.17|21859.17|21859.17|21859.17|21859.17|21859.17|21859.17|21859.17|0
1627479810000|2021-07-28 13:43:30|21850.63|21850.63|21850.63|21850.63|21850.63|21850.63|21850.63|21850.63|0
1627479830000|2021-07-28 13:43:50|21846.35|21846.35|21840.78|21840.78|21846.35|21846.35|21840.78|21840.78|0
1627479840000|2021-07-28 13:44:00|21845.06|21845.06|21845.06|21845.06|21849.33|21849.33|21845.06|21845.06|0
1627479880000|2021-07-28 13:44:40|21843.28|21843.28|21843.28|21843.28|21843.28|21843.28|21843.28|21843.28|0
1627479900000|2021-07-28 13:45:00|21839.01|21839.01|21839.01|21839.01|21843.28|21843.28|21839.01|21839.01|0
1627479930000|2021-07-28 13:45:30|21837.71|21837.71|21834.69|21834.69|21837.71|21837.71|21834.69|21834.69|0
1627479940000|2021-07-28 13:45:40|21835.99|21835.99|21835.99|21835.99|21835.99|21835.99|21835.99|21835.99|0
1627479950000|2021-07-28 13:45:50|21831.71|21831.71|21831.71|21831.71|21831.71|21831.71|21831.71|21831.71|0
1627479960000|2021-07-28 13:46:00|21825.52|21825.52|21821.41|21821.41|21825.52|21825.52|21821.41|21821.41|0
1627480000000|2021-07-28 13:46:40|21822.7|21822.7|21822.7|21822.7|21822.7|21822.7|21822.7|21822.7|0
1627480020000|2021-07-28 13:47:00|21823.59|21823.59|21823.59|21823.59|21823.59|21823.59|21823.59|21823.59|0
1627480030000|2021-07-28 13:47:10|21822.7|21822.7|21822.7|21822.7|21822.7|21822.7|21822.7|21822.7|0
1627480050000|2021-07-28 13:47:30|21821.82|21821.82|21824.79|21824.79|21824.79|21824.79|21820.52|21820.52|0
1627480060000|2021-07-28 13:47:40|21827.45|21827.45|21827.45|21827.45|21827.45|21827.45|21827.45|21827.45|0
1627480070000|2021-07-28 13:47:50|21831.72|21831.72|21831.72|21831.72|21831.72|21831.72|21831.72|21831.72|0
1627480090000|2021-07-28 13:48:10|21835.99|21835.99|21833.49|21833.49|21837.76|21837.76|21833.49|21833.49|0
1627480110000|2021-07-28 13:48:30|21831.72|21831.72|21827.45|21827.45|21831.72|21831.72|21827.45|21827.45|0
1627480130000|2021-07-28 13:48:50|21825.99|21825.99|21826.6|21826.6|21827.51|21827.51|21825.3|21825.3|0
1627480140000|2021-07-28 13:49:00|21830.87|21830.87|21830.87|21830.87|21830.87|21830.87|21830.87|21830.87|0
1627480150000|2021-07-28 13:49:10|21828.21|21828.21|21828.21|21828.21|21828.21|21828.21|21828.21|21828.21|0
1627480160000|2021-07-28 13:49:20|21830.48|21830.48|21829.6|21829.6|21830.48|21830.48|21829.6|21829.6|0
1627480200000|2021-07-28 13:50:00|21830.48|21830.48|21830.48|21830.48|21830.48|21830.48|21830.48|21830.48|0
1627480230000|2021-07-28 13:50:30|21834.84|21834.84|21834.84|21834.84|21834.84|21834.84|21834.84|21834.84|0
1627480240000|2021-07-28 13:50:40|21835.73|21835.73|21834.97|21834.97|21835.73|21835.73|21834.97|21834.97|0
1627480250000|2021-07-28 13:50:50|21833.2|21833.2|21833.2|21833.2|21833.2|21833.2|21833.2|21833.2|0
1627480280000|2021-07-28 13:51:20|21834.97|21834.97|21834.97|21834.97|21834.97|21834.97|21834.97|21834.97|0
1627480320000|2021-07-28 13:52:00|21836.74|21836.74|21840.98|21840.98|21840.98|21840.98|21835.86|21835.86|0
1627480330000|2021-07-28 13:52:10|21849.53|21849.53|21845.25|21845.25|21853.8|21853.8|21845.25|21845.25|0
1627480350000|2021-07-28 13:52:30|21844.37|21844.37|21846.14|21846.14|21846.14|21846.14|21844.37|21844.37|0
1627480360000|2021-07-28 13:52:40|21844.37|21844.37|21844.37|21844.37|21844.37|21844.37|21844.37|21844.37|0
1627480390000|2021-07-28 13:53:10|21852.91|21852.91|21848.64|21848.64|21852.91|21852.91|21848.64|21848.64|0
1627480400000|2021-07-28 13:53:20|21846.04|21846.04|21846.93|21846.93|21846.93|21846.93|21846.04|21846.04|0
1627480410000|2021-07-28 13:53:30|21846.04|21846.04|21846.04|21846.04|21846.04|21846.04|21846.04|21846.04|0
1627480450000|2021-07-28 13:54:10|21850.32|21850.32|21850.32|21850.32|21850.32|21850.32|21850.32|21850.32|0
1627480460000|2021-07-28 13:54:20|21849.02|21849.02|21849.02|21849.02|21849.02|21849.02|21849.02|21849.02|0
1627480470000|2021-07-28 13:54:30|21848.13|21848.13|21848.13|21848.13|21848.13|21848.13|21848.13|21848.13|0
1627480570000|2021-07-28 13:56:10|21852.41|21852.41|21852.41|21852.41|21852.41|21852.41|21852.41|21852.41|0
1627480580000|2021-07-28 13:56:20|21851.52|21851.52|21850.64|21850.64|21851.52|21851.52|21850.64|21850.64|0
1627480610000|2021-07-28 13:56:50|21850.09|21850.09|21848.8|21848.8|21850.09|21850.09|21848.8|21848.8|0
1627480630000|2021-07-28 13:57:10|21850.09|21850.09|21851.55|21851.55|21851.55|21851.55|21850.09|21850.09|0
1627480660000|2021-07-28 13:57:40|21848.89|21848.89|21849.78|21849.78|21849.78|21849.78|21848.89|21848.89|0
1627480670000|2021-07-28 13:57:50|21845.51|21845.51|21845.51|21845.51|21845.51|21845.51|21845.51|21845.51|0
1627480700000|2021-07-28 13:58:20|21849.78|21849.78|21849.78|21849.78|21849.78|21849.78|21849.78|21849.78|0
1627480780000|2021-07-28 13:59:40|21847.18|21847.18|21847.18|21847.18|21847.18|21847.18|21847.18|21847.18|0
1627480800000|2021-07-28 14:00:00|21848.07|21848.07|21848.07|21848.07|21848.07|21848.07|21848.07|21848.07|0
1627480810000|2021-07-28 14:00:10|21843.8|21843.8|21848.07|21848.07|21848.07|21848.07|21843.8|21843.8|0
1627480830000|2021-07-28 14:00:30|21848.95|21848.95|21848.95|21848.95|21848.95|21848.95|21848.95|21848.95|0
1627480850000|2021-07-28 14:00:50|21846.3|21846.3|21845.41|21845.41|21846.3|21846.3|21845.41|21845.41|0
1627480860000|2021-07-28 14:01:00|21843.64|21843.64|21847.91|21847.91|21847.91|21847.91|21843.64|21843.64|0
1627480920000|2021-07-28 14:02:00|21856.46|21856.46|21856.46|21856.46|21856.46|21856.46|21856.46|21856.46|0
1627480950000|2021-07-28 14:02:30|21852.19|21852.19|21852.19|21852.19|21852.19|21852.19|21852.19|21852.19|0
1627480960000|2021-07-28 14:02:40|21850.42|21850.42|21851.3|21851.3|21851.3|21851.3|21850.42|21850.42|0
1627480970000|2021-07-28 14:02:50|21852.19|21852.19|21852.19|21852.19|21852.19|21852.19|21852.19|21852.19|0
1627481010000|2021-07-28 14:03:30|21853.64|21853.64|21855.09|21855.09|21855.09|21855.09|21853.64|21853.64|0
1627481020000|2021-07-28 14:03:40|21859.37|21859.37|21857.6|21857.6|21859.37|21859.37|21857.6|21857.6|0
1627481030000|2021-07-28 14:03:50|21856.71|21856.71|21860.98|21860.98|21860.98|21860.98|21856.71|21856.71|0
1627481040000|2021-07-28 14:04:00|21856.71|21856.71|21856.71|21856.71|21856.71|21856.71|21856.71|21856.71|0
1627481060000|2021-07-28 14:04:20|21852.44|21852.44|21851.68|21851.68|21852.44|21852.44|21851.68|21851.68|0
1627481090000|2021-07-28 14:04:50|21855.95|21855.95|21855.95|21855.95|21855.95|21855.95|21855.95|21855.95|0
1627481100000|2021-07-28 14:05:00|21855.07|21855.07|21852.47|21852.47|21855.07|21855.07|21852.47|21852.47|0
1627481120000|2021-07-28 14:05:20|21853.77|21853.77|21856.71|21856.71|21856.71|21856.71|21853.77|21853.77|0
1627481130000|2021-07-28 14:05:30|21858.48|21858.48|21858.48|21858.48|21858.48|21858.48|21858.48|21858.48|0
1627481150000|2021-07-28 14:05:50|21861.14|21861.14|21861.14|21861.14|21861.14|21861.14|21861.14|21861.14|0
1627481160000|2021-07-28 14:06:00|21856.86|21856.86|21856.86|21856.86|21856.86|21856.86|21856.86|21856.86|0
1627481170000|2021-07-28 14:06:10|21854.21|21854.21|21854.21|21854.21|21854.21|21854.21|21854.21|21854.21|0
1627481180000|2021-07-28 14:06:20|21855.51|21855.51|21856.8|21856.8|21856.8|21856.8|21855.51|21855.51|0
1627481190000|2021-07-28 14:06:30|21861.08|21861.08|21861.08|21861.08|21861.08|21861.08|21861.08|21861.08|0
1627481210000|2021-07-28 14:06:50|21859.78|21859.78|21859.78|21859.78|21859.78|21859.78|21859.78|21859.78|0
1627481240000|2021-07-28 14:07:20|21858.48|21858.48|21858.48|21858.48|21858.48|21858.48|21858.48|21858.48|0
1627481250000|2021-07-28 14:07:30|21856.71|21856.71|21853.32|21853.32|21857.6|21857.6|21853.32|21853.32|0
1627481280000|2021-07-28 14:08:00|21849.05|21849.05|21849.05|21849.05|21849.05|21849.05|21849.05|21849.05|0
1627481360000|2021-07-28 14:09:20|21847.75|21847.75|21847.75|21847.75|21847.75|21847.75|21847.75|21847.75|0
1627481370000|2021-07-28 14:09:30|21834.94|21834.94|21834.94|21834.94|21834.94|21834.94|21834.94|21834.94|0
1627481380000|2021-07-28 14:09:40|21836.71|21836.71|21836.71|21836.71|21836.71|21836.71|21836.71|21836.71|0
1627481390000|2021-07-28 14:09:50|21849.52|21849.52|21849.52|21849.52|21853.8|21853.8|21849.52|21849.52|0
1627481420000|2021-07-28 14:10:20|21853.8|21853.8|21853.8|21853.8|21853.8|21853.8|21853.8|21853.8|0
1627481440000|2021-07-28 14:10:40|21858.07|21858.07|21858.07|21858.07|21858.07|21858.07|21858.07|21858.07|0
1627481450000|2021-07-28 14:10:50|21859.37|21859.37|21859.37|21859.37|21859.37|21859.37|21859.37|21859.37|0
1627481480000|2021-07-28 14:11:20|21858.07|21858.07|21858.07|21858.07|21858.07|21858.07|21858.07|21858.07|0
1627481490000|2021-07-28 14:11:30|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|0
1627481500000|2021-07-28 14:11:40|21861.04|21861.04|21861.04|21861.04|21861.04|21861.04|21861.04|21861.04|0
1627481520000|2021-07-28 14:12:00|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|21856.77|0
1627481540000|2021-07-28 14:12:20|21854.17|21854.17|21854.17|21854.17|21854.17|21854.17|21854.17|21854.17|0
1627481550000|2021-07-28 14:12:30|21853.29|21853.29|21857.56|21857.56|21861.83|21861.83|21853.29|21853.29|0
1627481570000|2021-07-28 14:12:50|21861.83|21861.83|21861.83|21861.83|21861.83|21861.83|21861.83|21861.83|0
1627481580000|2021-07-28 14:13:00|21866.11|21866.11|21866.11|21866.11|21866.11|21866.11|21866.11|21866.11|0
1627481590000|2021-07-28 14:13:10|21866.99|21866.99|21866.99|21866.99|21866.99|21866.99|21866.99|21866.99|0
1627481630000|2021-07-28 14:13:50|21865.22|21865.22|21862.63|21862.63|21865.22|21865.22|21862.63|21862.63|0
1627481640000|2021-07-28 14:14:00|21858.35|21858.35|21858.35|21858.35|21858.35|21858.35|21858.35|21858.35|0
1627481660000|2021-07-28 14:14:20|21854.08|21854.08|21854.08|21854.08|21854.08|21854.08|21854.08|21854.08|0
1627481690000|2021-07-28 14:14:50|21852.78|21852.78|21851.27|21851.27|21852.78|21852.78|21851.27|21851.27|0
1627481700000|2021-07-28 14:15:00|21853.04|21853.04|21860.88|21860.88|21860.88|21860.88|21853.04|21853.04|0
1627481710000|2021-07-28 14:15:10|21861.76|21861.76|21864.83|21864.83|21864.83|21864.83|21861.76|21861.76|0
1627481720000|2021-07-28 14:15:20|21865.72|21865.72|21870.75|21870.75|21870.75|21870.75|21865.72|21865.72|0
1627481730000|2021-07-28 14:15:30|21872.04|21872.04|21874.7|21874.7|21874.7|21874.7|21872.04|21872.04|0
1627481750000|2021-07-28 14:15:50|21873.4|21873.4|21872.99|21872.99|21877.26|21877.26|21872.11|21872.11|0
1627481820000|2021-07-28 14:17:00|21881.54|21881.54|21877.26|21877.26|21881.54|21881.54|21877.26|21877.26|0
1627481870000|2021-07-28 14:17:50|21878.56|21878.56|21891|21891|21891|21891|21878.56|21878.56|0
1627481880000|2021-07-28 14:18:00|21893.65|21893.65|21893.65|21893.65|21893.65|21893.65|21893.65|21893.65|0
1627481940000|2021-07-28 14:19:00|21897.93|21897.93|21897.17|21897.17|21897.93|21897.93|21897.17|21897.17|0
1627481950000|2021-07-28 14:19:10|21898.94|21898.94|21898.94|21898.94|21898.94|21898.94|21898.94|21898.94|0
1627481960000|2021-07-28 14:19:20|21903.21|21903.21|21903.21|21903.21|21903.21|21903.21|21903.21|21903.21|0
1627481990000|2021-07-28 14:19:50|21907.49|21907.49|21907.49|21907.49|21907.49|21907.49|21907.49|21907.49|0
1627482000000|2021-07-28 14:20:00|21910.08|21910.08|21910.08|21910.08|21910.08|21910.08|21910.08|21910.08|0
1627482010000|2021-07-28 14:20:10|21910.84|21910.84|21910.84|21910.84|21910.84|21910.84|21910.84|21910.84|0
1627482020000|2021-07-28 14:20:20|21915.11|21915.11|21915.11|21915.11|21915.11|21915.11|21915.11|21915.11|0
1627482060000|2021-07-28 14:21:00|21907.45|21907.45|21907.45|21907.45|21907.45|21907.45|21907.45|21907.45|0
1627482070000|2021-07-28 14:21:10|21906.15|21906.15|21906.15|21906.15|21906.15|21906.15|21906.15|21906.15|0
1627482100000|2021-07-28 14:21:40|21910.43|21910.43|21910.43|21910.43|21910.43|21910.43|21910.43|21910.43|0
1627482130000|2021-07-28 14:22:10|21913.02|21913.02|21917.29|21917.29|21917.29|21917.29|21913.02|21913.02|0
1627482170000|2021-07-28 14:22:50|21918.18|21918.18|21918.18|21918.18|21918.18|21918.18|21918.18|21918.18|0
1627482180000|2021-07-28 14:23:00|21919.48|21919.48|21919.48|21919.48|21919.48|21919.48|21919.48|21919.48|0
1627482190000|2021-07-28 14:23:10|21921.25|21921.25|21921.25|21921.25|21921.25|21921.25|21921.25|21921.25|0
1627482270000|2021-07-28 14:24:30|21922.13|21922.13|21923.9|21923.9|21923.9|21923.9|21922.13|21922.13|0
1627482310000|2021-07-28 14:25:10|21924.79|21924.79|21924.79|21924.79|21924.79|21924.79|21924.79|21924.79|0
1627482360000|2021-07-28 14:26:00|21926.24|21926.24|21921.82|21921.82|21926.24|21926.24|21921.82|21921.82|0
1627482370000|2021-07-28 14:26:10|21920.52|21920.52|21920.52|21920.52|21920.52|21920.52|21920.52|21920.52|0
1627482380000|2021-07-28 14:26:20|21917.86|21917.86|21917.86|21917.86|21917.86|21917.86|21917.86|21917.86|0
1627482410000|2021-07-28 14:26:50|21917.11|21917.11|21917.11|21917.11|21917.11|21917.11|21917.11|21917.11|0
1627482420000|2021-07-28 14:27:00|21915.81|21915.81|21915.81|21915.81|21915.81|21915.81|21915.81|21915.81|0
1627482440000|2021-07-28 14:27:20|21913.15|21913.15|21913.15|21913.15|21913.15|21913.15|21913.15|21913.15|0
1627482550000|2021-07-28 14:29:10|21912.27|21912.27|21912.27|21912.27|21912.27|21912.27|21912.27|21912.27|0
1627482560000|2021-07-28 14:29:20|21909.61|21909.61|21907.01|21907.01|21909.61|21909.61|21907.01|21907.01|0
1627482570000|2021-07-28 14:29:30|21911.29|21911.29|21911.29|21911.29|21911.29|21911.29|21911.29|21911.29|0
1627482600000|2021-07-28 14:30:00|21907.01|21907.01|21913.06|21913.06|21913.06|21913.06|21907.01|21907.01|0
1627482610000|2021-07-28 14:30:10|21917.33|21917.33|21922.8|21922.8|21922.8|21922.8|21917.33|21917.33|0
1627482620000|2021-07-28 14:30:20|21931.34|21931.34|21932.23|21932.23|21932.23|21932.23|21931.34|21931.34|0
1627482650000|2021-07-28 14:30:50|21936.5|21936.5|21936.5|21936.5|21936.5|21936.5|21936.5|21936.5|0
1627482690000|2021-07-28 14:31:30|21935.2|21935.2|21935.2|21935.2|21935.2|21935.2|21935.2|21935.2|0
1627482700000|2021-07-28 14:31:40|21938.23|21938.23|21938.23|21938.23|21938.23|21938.23|21938.23|21938.23|0
1627482720000|2021-07-28 14:32:00|21939.11|21939.11|21943.39|21943.39|21943.39|21943.39|21939.11|21939.11|0
1627482730000|2021-07-28 14:32:10|21944.84|21944.84|21944.84|21944.84|21944.84|21944.84|21944.84|21944.84|0
1627482740000|2021-07-28 14:32:20|21946.29|21946.29|21947.75|21947.75|21947.75|21947.75|21946.29|21946.29|0
1627482750000|2021-07-28 14:32:30|21945.09|21945.09|21945.09|21945.09|21945.09|21945.09|21945.09|21945.09|0
1627482800000|2021-07-28 14:33:20|21932.28|21932.28|21931.52|21931.52|21932.28|21932.28|21931.52|21931.52|0
1627482810000|2021-07-28 14:33:30|21930.76|21930.76|21930.76|21930.76|21930.76|21930.76|21930.76|21930.76|0
1627482840000|2021-07-28 14:34:00|21929.46|21929.46|21929.46|21929.46|21929.46|21929.46|21929.46|21929.46|0
1627482850000|2021-07-28 14:34:10|21942.28|21942.28|21942.28|21942.28|21942.28|21942.28|21942.28|21942.28|0
1627482890000|2021-07-28 14:34:50|21941.4|21941.4|21941.4|21941.4|21941.4|21941.4|21941.4|21941.4|0
1627482900000|2021-07-28 14:35:00|21939.63|21939.63|21939.63|21939.63|21939.63|21939.63|21939.63|21939.63|0
1627482930000|2021-07-28 14:35:30|21943.9|21943.9|21943.9|21943.9|21943.9|21943.9|21943.9|21943.9|0
1627482940000|2021-07-28 14:35:40|21944.78|21944.78|21945.2|21945.2|21949.47|21949.47|21943.9|21943.9|0
1627482960000|2021-07-28 14:36:00|21943.68|21943.68|21943.68|21943.68|21943.68|21943.68|21942.93|21942.93|0
1627483010000|2021-07-28 14:36:50|21940.14|21940.14|21940.14|21940.14|21940.14|21940.14|21940.14|21940.14|0
1627483020000|2021-07-28 14:37:00|21937.55|21937.55|21936.25|21936.25|21937.55|21937.55|21936.25|21936.25|0
1627483030000|2021-07-28 14:37:10|21937.55|21937.55|21937.55|21937.55|21937.55|21937.55|21937.55|21937.55|0
1627483090000|2021-07-28 14:38:10|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|0
1627483130000|2021-07-28 14:38:50|21941.06|21941.06|21941.06|21941.06|21941.06|21941.06|21941.06|21941.06|0
1627483160000|2021-07-28 14:39:20|21938.4|21938.4|21942.83|21942.83|21942.83|21942.83|21938.4|21938.4|0
1627483170000|2021-07-28 14:39:30|21941.53|21941.53|21945.81|21945.81|21945.81|21945.81|21941.53|21941.53|0
1627483190000|2021-07-28 14:39:50|21941.53|21941.53|21941.53|21941.53|21941.53|21941.53|21941.53|21941.53|0
1627483230000|2021-07-28 14:40:30|21938.88|21938.88|21938.88|21938.88|21938.88|21938.88|21938.88|21938.88|0
1627483250000|2021-07-28 14:40:50|21939.63|21939.63|21939.63|21939.63|21939.63|21939.63|21939.63|21939.63|0
1627483300000|2021-07-28 14:41:40|21930.33|21930.33|21928.56|21928.56|21930.33|21930.33|21928.56|21928.56|0
1627483310000|2021-07-28 14:41:50|21929.45|21929.45|21929.45|21929.45|21929.45|21929.45|21929.45|21929.45|0
1627483320000|2021-07-28 14:42:00|21930.33|21930.33|21933.87|21933.87|21935.64|21935.64|21930.33|21930.33|0
1627483330000|2021-07-28 14:42:10|21932.42|21932.42|21932.42|21932.42|21932.42|21932.42|21932.42|21932.42|0
1627483370000|2021-07-28 14:42:50|21936.69|21936.69|21936.69|21936.69|21936.69|21936.69|21936.69|21936.69|0
1627483400000|2021-07-28 14:43:20|21958.05|21958.05|21960.65|21960.65|21960.65|21960.65|21958.05|21958.05|0
1627483410000|2021-07-28 14:43:30|21962.42|21962.42|21966.69|21966.69|21966.69|21966.69|21962.42|21962.42|0
1627483420000|2021-07-28 14:43:40|21967.58|21967.58|21966.69|21966.69|21968.46|21968.46|21966.69|21966.69|0
1627483430000|2021-07-28 14:43:50|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|0
1627483450000|2021-07-28 14:44:10|21963.31|21963.31|21963.31|21963.31|21963.31|21963.31|21963.31|21963.31|0
1627483460000|2021-07-28 14:44:20|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|0
1627483480000|2021-07-28 14:44:40|21970.96|21970.96|21975.24|21975.24|21975.24|21975.24|21970.96|21970.96|0
1627483490000|2021-07-28 14:44:50|21977.83|21977.83|21977.83|21977.83|21977.83|21977.83|21977.83|21977.83|0
1627483510000|2021-07-28 14:45:10|21978.72|21978.72|21987.26|21987.26|21987.26|21987.26|21978.72|21978.72|0
1627483520000|2021-07-28 14:45:20|21989.92|21989.92|21992.42|21992.42|21992.42|21992.42|21988.15|21988.15|0
1627483530000|2021-07-28 14:45:30|21990.65|21990.65|21990.65|21990.65|21990.65|21990.65|21990.65|21990.65|0
1627483540000|2021-07-28 14:45:40|21992.42|21992.42|21991.54|21991.54|21992.42|21992.42|21991.54|21991.54|0
1627483560000|2021-07-28 14:46:00|21995.81|21995.81|21995.81|21995.81|21995.81|21995.81|21995.81|21995.81|0
1627483570000|2021-07-28 14:46:10|21997.26|21997.26|21997.26|21997.26|21997.26|21997.26|21997.26|21997.26|0
1627483610000|2021-07-28 14:46:50|21996.38|21996.38|21996.38|21996.38|21996.38|21996.38|21996.38|21996.38|0
1627483620000|2021-07-28 14:47:00|21987.83|21987.83|21992.1|21992.1|21992.1|21992.1|21987.83|21987.83|0
1627483630000|2021-07-28 14:47:10|22000.65|22000.65|22000.65|22000.65|22000.65|22000.65|22000.65|22000.65|0
1627483640000|2021-07-28 14:47:20|21996.38|21996.38|21996.38|21996.38|21996.38|21996.38|21996.38|21996.38|0
1627483680000|2021-07-28 14:48:00|21998.15|21998.15|21998.15|21998.15|21998.15|21998.15|21998.15|21998.15|0
1627483690000|2021-07-28 14:48:10|22002.42|22002.42|22002.42|22002.42|22002.42|22002.42|22002.42|22002.42|0
1627483700000|2021-07-28 14:48:20|22001.53|22001.53|22001.53|22001.53|22001.53|22001.53|22001.53|22001.53|0
1627483710000|2021-07-28 14:48:30|22002.42|22002.42|22006.72|22006.72|22006.72|22006.72|22002.42|22002.42|0
1627483720000|2021-07-28 14:48:40|22007.6|22007.6|22008.49|22008.49|22008.49|22008.49|22007.6|22007.6|0
1627483730000|2021-07-28 14:48:50|22010|22010|22010|22010|22010|22010|22010|22010|0
1627483740000|2021-07-28 14:49:00|22010.89|22010.89|22006.61|22006.61|22010.89|22010.89|22006.61|22006.61|0
1627483770000|2021-07-28 14:49:30|21998.07|21998.07|21996.77|21996.77|21998.07|21998.07|21996.77|21996.77|0
1627483790000|2021-07-28 14:49:50|21995.89|21995.89|21995.89|21995.89|21995.89|21995.89|21995.89|21995.89|0
1627483810000|2021-07-28 14:50:10|21994.59|21994.59|21998.45|21998.45|21999.75|21999.75|21994.59|21994.59|0
1627483820000|2021-07-28 14:50:20|21994.18|21994.18|21994.18|21994.18|21994.18|21994.18|21994.18|21994.18|0
1627483840000|2021-07-28 14:50:40|22002.72|22002.72|22002.72|22002.72|22002.72|22002.72|22002.72|22002.72|0
1627483850000|2021-07-28 14:50:50|22003.61|22003.61|22003.61|22003.61|22003.61|22003.61|22003.61|22003.61|0
1627483890000|2021-07-28 14:51:30|22004.9|22004.9|22004.9|22004.9|22004.9|22004.9|22004.9|22004.9|0
1627483930000|2021-07-28 14:52:10|22009.18|22009.18|22009.18|22009.18|22009.18|22009.18|22004.9|22004.9|0
1627483950000|2021-07-28 14:52:30|22010.95|22010.95|22010.95|22010.95|22010.95|22010.95|22010.95|22010.95|0
1627483970000|2021-07-28 14:52:50|22018.52|22018.52|22021.93|22021.93|22021.93|22021.93|22018.52|22018.52|0
1627483990000|2021-07-28 14:53:10|22025.82|22025.82|22027.34|22027.34|22027.34|22027.34|22025.82|22025.82|0
1627484030000|2021-07-28 14:53:50|22023.06|22023.06|22023.06|22023.06|22023.06|22023.06|22023.06|22023.06|0
1627484070000|2021-07-28 14:54:30|22022.18|22022.18|22022.18|22022.18|22022.18|22022.18|22022.18|22022.18|0
1627484110000|2021-07-28 14:55:10|22026.45|22026.45|22026.45|22026.45|22026.45|22026.45|22026.45|22026.45|0
1627484230000|2021-07-28 14:57:10|22023.92|22023.92|22026.95|22026.95|22026.95|22026.95|22023.92|22023.92|0
1627484240000|2021-07-28 14:57:20|22022.68|22022.68|22022.68|22022.68|22022.68|22022.68|22022.68|22022.68|0
1627484250000|2021-07-28 14:57:30|22021.79|22021.79|22020.91|22020.91|22021.79|22021.79|22020.91|22020.91|0
1627484270000|2021-07-28 14:57:50|22020.02|22020.02|22020.02|22020.02|22020.02|22020.02|22020.02|22020.02|0
1627484280000|2021-07-28 14:58:00|22024.29|22024.29|22024.29|22024.29|22024.29|22024.29|22024.29|22024.29|0
1627484290000|2021-07-28 14:58:10|22031.22|22031.22|22031.22|22031.22|22031.22|22031.22|22031.22|22031.22|0
1627484320000|2021-07-28 14:58:40|22033.49|22033.49|22033.49|22033.49|22033.49|22033.49|22033.49|22033.49|0
1627484340000|2021-07-28 14:59:00|22029.22|22029.22|22029.22|22029.22|22029.22|22029.22|22029.22|22029.22|0
1627484350000|2021-07-28 14:59:10|22033.49|22033.49|22037.77|22037.77|22037.77|22037.77|22033.49|22033.49|0
1627484390000|2021-07-28 14:59:50|22039.54|22039.54|22039.54|22039.54|22039.54|22039.54|22039.54|22039.54|0
1627484400000|2021-07-28 15:00:00|22035.11|22035.11|22035.11|22035.11|22035.11|22035.11|22035.11|22035.11|0
1627484460000|2021-07-28 15:01:00|22034.22|22034.22|22035.11|22035.11|22035.11|22035.11|22034.22|22034.22|0
1627484490000|2021-07-28 15:01:30|22039.38|22039.38|22039.38|22039.38|22039.38|22039.38|22039.38|22039.38|0
1627484500000|2021-07-28 15:01:40|22035.11|22035.11|22035.11|22035.11|22035.11|22035.11|22035.11|22035.11|0
1627484520000|2021-07-28 15:02:00|22034.22|22034.22|22034.22|22034.22|22034.22|22034.22|22034.22|22034.22|0
1627484600000|2021-07-28 15:03:20|22038.5|22038.5|22038.5|22038.5|22038.5|22038.5|22038.5|22038.5|0
1627484610000|2021-07-28 15:03:30|22047.04|22047.04|22047.04|22047.04|22047.04|22047.04|22047.04|22047.04|0
1627484620000|2021-07-28 15:03:40|22042.77|22042.77|22042.77|22042.77|22042.77|22042.77|22042.77|22042.77|0
1627484630000|2021-07-28 15:03:50|22041|22041|22042.77|22042.77|22042.77|22042.77|22041|22041|0
1627484660000|2021-07-28 15:04:20|22043.65|22043.65|22033.34|22033.34|22043.65|22043.65|22033.34|22033.34|0
1627484700000|2021-07-28 15:05:00|22034.85|22034.85|22039.12|22039.12|22039.12|22039.12|22034.85|22034.85|0
1627484730000|2021-07-28 15:05:30|22037.35|22037.35|22037.35|22037.35|22037.35|22037.35|22037.35|22037.35|0
1627484750000|2021-07-28 15:05:50|22036.47|22036.47|22036.47|22036.47|22036.47|22036.47|22036.47|22036.47|0
1627484770000|2021-07-28 15:06:10|22035.17|22035.17|22035.17|22035.17|22035.17|22035.17|22035.17|22035.17|0
1627484780000|2021-07-28 15:06:20|22030.9|22030.9|22030.9|22030.9|22030.9|22030.9|22030.9|22030.9|0
1627484820000|2021-07-28 15:07:00|22030.01|22030.01|22030.01|22030.01|22030.01|22030.01|22030.01|22030.01|0
1627484840000|2021-07-28 15:07:20|22030.77|22030.77|22030.77|22030.77|22030.77|22030.77|22030.77|22030.77|0
1627484850000|2021-07-28 15:07:30|22033.8|22033.8|22033.8|22033.8|22033.8|22033.8|22033.8|22033.8|0
1627484860000|2021-07-28 15:07:40|22033.04|22033.04|22041.01|22041.01|22041.01|22041.01|22032.16|22032.16|0
1627484870000|2021-07-28 15:07:50|22036.74|22036.74|22036.74|22036.74|22036.74|22036.74|22036.74|22036.74|0
1627484890000|2021-07-28 15:08:10|22037.49|22037.49|22037.49|22037.49|22037.49|22037.49|22037.49|22037.49|0
1627484910000|2021-07-28 15:08:30|22033.95|22033.95|22033.95|22033.95|22033.95|22033.95|22033.95|22033.95|0
1627484940000|2021-07-28 15:09:00|22029.68|22029.68|22029.68|22029.68|22029.68|22029.68|22029.68|22029.68|0
1627484960000|2021-07-28 15:09:20|22033.22|22033.22|22033.22|22033.22|22033.22|22033.22|22033.22|22033.22|0
1627484970000|2021-07-28 15:09:30|22029.68|22029.68|22029.68|22029.68|22030.98|22030.98|22026.77|22026.77|0
1627484990000|2021-07-28 15:09:50|22028.38|22028.38|22028.38|22028.38|22028.38|22028.38|22028.38|22028.38|0
1627485050000|2021-07-28 15:10:50|22029.27|22029.27|22029.27|22029.27|22029.27|22029.27|22029.27|22029.27|0
1627485080000|2021-07-28 15:11:20|22030.02|22030.02|22030.02|22030.02|22030.02|22030.02|22030.02|22030.02|0
1627485100000|2021-07-28 15:11:40|22034.3|22034.3|22040.49|22040.49|22040.49|22040.49|22034.3|22034.3|0
1627485110000|2021-07-28 15:11:50|22044.77|22044.77|22044.77|22044.77|22044.77|22044.77|22044.77|22044.77|0
1627485130000|2021-07-28 15:12:10|22041.22|22041.22|22041.22|22041.22|22041.22|22041.22|22041.22|22041.22|0
1627485140000|2021-07-28 15:12:20|22036.95|22036.95|22036.95|22036.95|22036.95|22036.95|22036.95|22036.95|0
1627485150000|2021-07-28 15:12:30|22038.25|22038.25|22038.25|22038.25|22038.25|22038.25|22038.25|22038.25|0
1627485160000|2021-07-28 15:12:40|22039.14|22039.14|22039.14|22039.14|22039.14|22039.14|22039.14|22039.14|0
1627485180000|2021-07-28 15:13:00|22040.65|22040.65|22040.65|22040.65|22040.65|22040.65|22040.65|22040.65|0
1627485190000|2021-07-28 15:13:10|22036.38|22036.38|22037.26|22037.26|22037.26|22037.26|22036.38|22036.38|0
1627485200000|2021-07-28 15:13:20|22036.38|22036.38|22037.13|22037.13|22037.13|22037.13|22036.25|22036.25|0
1627485210000|2021-07-28 15:13:30|22036.38|22036.38|22037.89|22037.89|22037.89|22037.89|22036.38|22036.38|0
1627485230000|2021-07-28 15:13:50|22039.19|22039.19|22039.19|22039.19|22039.19|22039.19|22039.19|22039.19|0
1627485260000|2021-07-28 15:14:20|22037.89|22037.89|22031.02|22031.02|22037.89|22037.89|22031.02|22031.02|0
1627485280000|2021-07-28 15:14:40|22035.29|22035.29|22035.29|22035.29|22035.29|22035.29|22035.29|22035.29|0
1627485290000|2021-07-28 15:14:50|22039.57|22039.57|22040.32|22040.32|22040.32|22040.32|22039.57|22039.57|0
1627485300000|2021-07-28 15:15:00|22044.6|22044.6|22046.65|22046.65|22046.65|22046.65|22044.6|22044.6|0
1627485310000|2021-07-28 15:15:10|22047.54|22047.54|22049.31|22049.31|22049.31|22049.31|22047.54|22047.54|0
1627485320000|2021-07-28 15:15:20|22050.06|22050.06|22050.06|22050.06|22050.06|22050.06|22050.06|22050.06|0
1627485340000|2021-07-28 15:15:40|22050.95|22050.95|22056.11|22056.11|22056.11|22056.11|22050.95|22050.95|0
1627485350000|2021-07-28 15:15:50|22051.83|22051.83|22051.83|22051.83|22051.83|22051.83|22051.83|22051.83|0
1627485370000|2021-07-28 15:16:10|22056.11|22056.11|22053.08|22053.08|22056.11|22056.11|22052.19|22052.19|0
1627485380000|2021-07-28 15:16:20|22057.35|22057.35|22057.35|22057.35|22057.35|22057.35|22057.35|22057.35|0
1627485400000|2021-07-28 15:16:40|22053.08|22053.08|22053.08|22053.08|22053.08|22053.08|22053.08|22053.08|0
1627485440000|2021-07-28 15:17:20|22055.73|22055.73|22055.73|22055.73|22055.73|22055.73|22055.73|22055.73|0
1627485450000|2021-07-28 15:17:30|22056.62|22056.62|22056.62|22056.62|22056.62|22056.62|22056.62|22056.62|0
1627485460000|2021-07-28 15:17:40|22057.51|22057.51|22057.51|22057.51|22057.51|22057.51|22057.51|22057.51|0
1627485480000|2021-07-28 15:18:00|22058.39|22058.39|22057.63|22057.63|22058.39|22058.39|22057.63|22057.63|0
1627485550000|2021-07-28 15:19:10|22061.91|22061.91|22061.91|22061.91|22061.91|22061.91|22061.91|22061.91|0
1627485560000|2021-07-28 15:19:20|22064.5|22064.5|22064.5|22064.5|22064.5|22064.5|22064.5|22064.5|0
1627485570000|2021-07-28 15:19:30|22066.27|22066.27|22066.27|22066.27|22066.27|22066.27|22066.27|22066.27|0
1627485580000|2021-07-28 15:19:40|22067.73|22067.73|22067.73|22067.73|22067.73|22067.73|22067.73|22067.73|0
1627485600000|2021-07-28 15:20:00|22066.27|22066.27|22066.27|22066.27|22066.27|22066.27|22066.27|22066.27|0
1627485620000|2021-07-28 15:20:20|22062|22062|22062|22062|22062|22062|22062|22062|0
1627485670000|2021-07-28 15:21:10|22062.89|22062.89|22062.89|22062.89|22062.89|22062.89|22062.89|22062.89|0
1627485690000|2021-07-28 15:21:30|22067.16|22067.16|22067.16|22067.16|22067.16|22067.16|22067.16|22067.16|0
1627485700000|2021-07-28 15:21:40|22068.04|22068.04|22068.04|22068.04|22068.04|22068.04|22068.04|22068.04|0
1627485750000|2021-07-28 15:22:30|22070.7|22070.7|22070.7|22070.7|22070.7|22070.7|22070.7|22070.7|0
1627485790000|2021-07-28 15:23:10|22068.93|22068.93|22068.93|22068.93|22068.93|22068.93|22068.93|22068.93|0
1627485860000|2021-07-28 15:24:20|22067.63|22067.63|22068.39|22068.39|22068.39|22068.39|22067.63|22067.63|0
1627485870000|2021-07-28 15:24:30|22064.12|22064.12|22064.12|22064.12|22064.12|22064.12|22064.12|22064.12|0
1627485890000|2021-07-28 15:24:50|22063.23|22063.23|22062.47|22062.47|22063.23|22063.23|22062.47|22062.47|0
1627485910000|2021-07-28 15:25:10|22063.36|22063.36|22063.36|22063.36|22063.36|22063.36|22063.36|22063.36|0
1627485940000|2021-07-28 15:25:40|22062.6|22062.6|22062.6|22062.6|22062.6|22062.6|22062.6|22062.6|0
1627485950000|2021-07-28 15:25:50|22060.83|22060.83|22060.83|22060.83|22060.83|22060.83|22060.83|22060.83|0
1627485980000|2021-07-28 15:26:20|22065.1|22065.1|22065.1|22065.1|22065.1|22065.1|22065.1|22065.1|0
1627485990000|2021-07-28 15:26:30|22065.86|22065.86|22066.62|22066.62|22066.62|22066.62|22065.86|22065.86|0
1627486000000|2021-07-28 15:26:40|22067.5|22067.5|22067.5|22067.5|22071.77|22071.77|22067.5|22067.5|0
1627486020000|2021-07-28 15:27:00|22064.85|22064.85|22067.03|22067.03|22067.03|22067.03|22064.85|22064.85|0
1627486040000|2021-07-28 15:27:20|22068.33|22068.33|22068.33|22068.33|22068.33|22068.33|22068.33|22068.33|0
1627486050000|2021-07-28 15:27:30|22064.05|22064.05|22057.42|22057.42|22064.05|22064.05|22057.42|22057.42|0
1627486060000|2021-07-28 15:27:40|22053.15|22053.15|22053.15|22053.15|22053.15|22053.15|22053.15|22053.15|0
1627486070000|2021-07-28 15:27:50|22054.92|22054.92|22054.92|22054.92|22054.92|22054.92|22054.92|22054.92|0
1627486080000|2021-07-28 15:28:00|22055.8|22055.8|22055.8|22055.8|22055.8|22055.8|22055.8|22055.8|0
1627486090000|2021-07-28 15:28:10|22051.53|22051.53|22049.76|22049.76|22051.53|22051.53|22049.76|22049.76|0
1627486110000|2021-07-28 15:28:30|22048.87|22048.87|22040.02|22040.02|22048.87|22048.87|22036.48|22036.48|0
1627486140000|2021-07-28 15:29:00|22044.45|22044.45|22041.79|22041.79|22044.45|22044.45|22041.79|22041.79|0
1627486150000|2021-07-28 15:29:10|22043.56|22043.56|22042.68|22042.68|22043.56|22043.56|22042.68|22042.68|0
1627486160000|2021-07-28 15:29:20|22034.13|22034.13|22034.13|22034.13|22034.13|22034.13|22034.13|22034.13|0
1627486170000|2021-07-28 15:29:30|22035.43|22035.43|22035.43|22035.43|22035.43|22035.43|22035.43|22035.43|0
1627486180000|2021-07-28 15:29:40|22038.34|22038.34|22038.34|22038.34|22041.88|22041.88|22038.34|22038.34|0
1627486190000|2021-07-28 15:29:50|22041.47|22041.47|22035.96|22035.96|22041.47|22041.47|22032.67|22032.67|0
1627542910000|2021-07-29 07:15:10|22471.55|22471.55|22478.1|22478.1|22478.1|22478.1|22471.55|22471.55|0
1627542940000|2021-07-29 07:15:40|22472.78|22472.78|22470.19|22470.19|22472.78|22472.78|22470.19|22470.19|0
1627542950000|2021-07-29 07:15:50|22465.92|22465.92|22461.64|22461.64|22465.92|22465.92|22461.64|22461.64|0
1627542960000|2021-07-29 07:16:00|22456.45|22456.45|22457.75|22457.75|22457.75|22457.75|22456.45|22456.45|0
1627542970000|2021-07-29 07:16:10|22460.41|22460.41|22460.41|22460.41|22460.41|22460.41|22460.41|22460.41|0
1627542980000|2021-07-29 07:16:20|22448.32|22448.32|22449.21|22449.21|22449.21|22449.21|22448.32|22448.32|0
1627543010000|2021-07-29 07:16:50|22444.93|22444.93|22444.93|22444.93|22444.93|22444.93|22444.93|22444.93|0
1627543050000|2021-07-29 07:17:30|22432.12|22432.12|22432.12|22432.12|22432.12|22432.12|22432.12|22432.12|0
1627543060000|2021-07-29 07:17:40|22431.23|22431.23|22428.58|22428.58|22431.23|22431.23|22428.58|22428.58|0
1627543080000|2021-07-29 07:18:00|22415.76|22415.76|22415.76|22415.76|22415.76|22415.76|22415.76|22415.76|0
1627543100000|2021-07-29 07:18:20|22411.86|22411.86|22406.81|22406.81|22411.86|22411.86|22406.81|22406.81|0
1627543110000|2021-07-29 07:18:30|22404.21|22404.21|22404.21|22404.21|22404.21|22404.21|22404.21|22404.21|0
1627543120000|2021-07-29 07:18:40|22395.67|22395.67|22395.67|22395.67|22404.21|22404.21|22395.67|22395.67|0
1627543130000|2021-07-29 07:18:50|22399.94|22399.94|22399.94|22399.94|22404.21|22404.21|22391.4|22391.4|0
1627543140000|2021-07-29 07:19:00|22395.67|22395.67|22399.94|22399.94|22399.94|22399.94|22395.67|22395.67|0
1627543150000|2021-07-29 07:19:10|22395.67|22395.67|22400.83|22400.83|22400.83|22400.83|22395.67|22395.67|0
1627543160000|2021-07-29 07:19:20|22403.48|22403.48|22407.76|22407.76|22407.76|22407.76|22403.48|22403.48|0
1627543180000|2021-07-29 07:19:40|22405.98|22405.98|22405.98|22405.98|22405.98|22405.98|22405.98|22405.98|0
1627543190000|2021-07-29 07:19:50|22405.1|22405.1|22405.1|22405.1|22405.1|22405.1|22405.1|22405.1|0
1627543220000|2021-07-29 07:20:20|22408.64|22408.64|22414.78|22414.78|22414.78|22414.78|22408.64|22408.64|0
1627543280000|2021-07-29 07:21:20|22417.43|22417.43|22417.43|22417.43|22417.43|22417.43|22417.43|22417.43|0
1627543290000|2021-07-29 07:21:30|22416.55|22416.55|22425.82|22425.82|22429.37|22429.37|22416.55|22416.55|0
1627543310000|2021-07-29 07:21:50|22434.37|22434.37|22434.37|22434.37|22434.37|22434.37|22434.37|22434.37|0
1627543320000|2021-07-29 07:22:00|22421.55|22421.55|22425.82|22425.82|22425.82|22425.82|22421.55|22421.55|0
1627543330000|2021-07-29 07:22:10|22427.59|22427.59|22426.84|22426.84|22427.59|22427.59|22426.84|22426.84|0
1627543340000|2021-07-29 07:22:20|22427.72|22427.72|22432|22432|22432|22432|22427.72|22427.72|0
1627543350000|2021-07-29 07:22:30|22430.7|22430.7|22430.7|22430.7|22430.7|22430.7|22430.7|22430.7|0
1627543360000|2021-07-29 07:22:40|22435.12|22435.12|22435.12|22435.12|22435.12|22435.12|22435.12|22435.12|0
1627543390000|2021-07-29 07:23:10|22436.42|22436.42|22433.77|22433.77|22438.13|22438.13|22433.77|22433.77|0
1627543400000|2021-07-29 07:23:20|22430.23|22430.23|22432.88|22432.88|22432.88|22432.88|22430.23|22430.23|0
1627543410000|2021-07-29 07:23:30|22431.59|22431.59|22440.13|22440.13|22441.02|22441.02|22431.59|22431.59|0
1627543420000|2021-07-29 07:23:40|22438.83|22438.83|22438.83|22438.83|22438.83|22438.83|22438.83|22438.83|0
1627543440000|2021-07-29 07:24:00|22439.72|22439.72|22432.77|22432.77|22441.49|22441.49|22432.77|22432.77|0
1627543460000|2021-07-29 07:24:20|22431.88|22431.88|22431.88|22431.88|22431.88|22431.88|22431.88|22431.88|0
1627543480000|2021-07-29 07:24:40|22419.06|22419.06|22419.06|22419.06|22423.34|22423.34|22419.06|22419.06|0
1627543490000|2021-07-29 07:24:50|22415.52|22415.52|22415.52|22415.52|22415.52|22415.52|22415.52|22415.52|0
1627543500000|2021-07-29 07:25:00|22419.95|22419.95|22422.6|22422.6|22422.6|22422.6|22419.95|22419.95|0
1627543510000|2021-07-29 07:25:10|22428.8|22428.8|22428.8|22428.8|22428.8|22428.8|22428.8|22428.8|0
1627543520000|2021-07-29 07:25:20|22415.98|22415.98|22420.26|22420.26|22420.26|22420.26|22415.98|22415.98|0
1627543530000|2021-07-29 07:25:30|22415.98|22415.98|22411.71|22411.71|22415.98|22415.98|22411.71|22411.71|0
1627543540000|2021-07-29 07:25:40|22405.52|22405.52|22406.4|22406.4|22406.4|22406.4|22404.63|22404.63|0
1627543550000|2021-07-29 07:25:50|22403.74|22403.74|22408.02|22408.02|22408.02|22408.02|22399.47|22399.47|0
1627543560000|2021-07-29 07:26:00|22404.48|22404.48|22405.36|22405.36|22405.36|22405.36|22404.48|22404.48|0
1627543570000|2021-07-29 07:26:10|22411.42|22411.42|22412.93|22412.93|22412.93|22412.93|22411.42|22411.42|0
1627543580000|2021-07-29 07:26:20|22410.66|22410.66|22413.69|22413.69|22413.69|22413.69|22410.66|22410.66|0
1627543600000|2021-07-29 07:26:40|22409.9|22409.9|22409.9|22409.9|22409.9|22409.9|22409.9|22409.9|0
1627543640000|2021-07-29 07:27:20|22405.63|22405.63|22409.9|22409.9|22409.9|22409.9|22405.63|22405.63|0
1627543650000|2021-07-29 07:27:30|22405.63|22405.63|22405.48|22405.48|22409.9|22409.9|22405.48|22405.48|0
1627543660000|2021-07-29 07:27:40|22408.13|22408.13|22398.7|22398.7|22408.13|22408.13|22398.7|22398.7|0
1627543680000|2021-07-29 07:28:00|22394.43|22394.43|22394.43|22394.43|22394.43|22394.43|22394.43|22394.43|0
1627543690000|2021-07-29 07:28:10|22390.16|22390.16|22394.43|22394.43|22394.43|22394.43|22390|22390|0
1627543720000|2021-07-29 07:28:40|22385.88|22385.88|22384.11|22384.11|22385.88|22385.88|22384.11|22384.11|0
1627543740000|2021-07-29 07:29:00|22375.57|22375.57|22388.39|22388.39|22388.39|22388.39|22375.57|22375.57|0
1627543750000|2021-07-29 07:29:10|22387.5|22387.5|22385.73|22385.73|22387.5|22387.5|22385.73|22385.73|0
1627543770000|2021-07-29 07:29:30|22388.39|22388.39|22388.39|22388.39|22388.39|22388.39|22388.39|22388.39|0
1627543790000|2021-07-29 07:29:50|22390.16|22390.16|22397.71|22397.71|22397.71|22397.71|22390.16|22390.16|0
1627543800000|2021-07-29 07:30:00|22398.6|22398.6|22415.78|22415.78|22415.78|22415.78|22398.6|22398.6|0
1627543830000|2021-07-29 07:30:30|22411.51|22411.51|22411.51|22411.51|22411.51|22411.51|22411.51|22411.51|0
1627543840000|2021-07-29 07:30:40|22407.24|22407.24|22407.24|22407.24|22407.24|22407.24|22407.24|22407.24|0
1627543910000|2021-07-29 07:31:50|22413.73|22413.73|22413.73|22413.73|22413.73|22413.73|22413.73|22413.73|0
1627543970000|2021-07-29 07:32:50|22418|22418|22418|22418|22418|22418|22418|22418|0
1627543990000|2021-07-29 07:33:10|22413.73|22413.73|22413.73|22413.73|22413.73|22413.73|22413.73|22413.73|0
1627544000000|2021-07-29 07:33:20|22416.38|22416.38|22417.27|22417.27|22417.27|22417.27|22416.38|22416.38|0
1627544010000|2021-07-29 07:33:30|22415.97|22415.97|22415.97|22415.97|22415.97|22415.97|22415.97|22415.97|0
1627544030000|2021-07-29 07:33:50|22411.7|22411.7|22411.7|22411.7|22411.7|22411.7|22411.7|22411.7|0
1627544040000|2021-07-29 07:34:00|22409.04|22409.04|22409.04|22409.04|22409.04|22409.04|22409.04|22409.04|0
1627544050000|2021-07-29 07:34:10|22413.31|22413.31|22413.31|22413.31|22413.31|22413.31|22413.31|22413.31|0
1627544060000|2021-07-29 07:34:20|22404.77|22404.77|22404.77|22404.77|22404.77|22404.77|22404.77|22404.77|0
1627544070000|2021-07-29 07:34:30|22402.17|22402.17|22410.72|22410.72|22410.72|22410.72|22402.17|22402.17|0
1627544090000|2021-07-29 07:34:50|22406.45|22406.45|22411.6|22411.6|22411.6|22411.6|22406.45|22406.45|0
1627544100000|2021-07-29 07:35:00|22414.63|22414.63|22414.63|22414.63|22414.63|22414.63|22414.63|22414.63|0
1627544110000|2021-07-29 07:35:10|22427.45|22427.45|22427.45|22427.45|22427.45|22427.45|22427.45|22427.45|0
1627544120000|2021-07-29 07:35:20|22430.1|22430.1|22430.1|22430.1|22430.1|22430.1|22430.1|22430.1|0
1627544130000|2021-07-29 07:35:30|22425.83|22425.83|22421.56|22421.56|22425.83|22425.83|22421.56|22421.56|0
1627544140000|2021-07-29 07:35:40|22418.9|22418.9|22418.9|22418.9|22418.9|22418.9|22418.9|22418.9|0
1627544150000|2021-07-29 07:35:50|22420.67|22420.67|22420.67|22420.67|22420.67|22420.67|22420.67|22420.67|0
1627544180000|2021-07-29 07:36:20|22423.27|22423.27|22427.54|22427.54|22427.54|22427.54|22423.27|22423.27|0
1627544200000|2021-07-29 07:36:40|22424|22424|22424|22424|22424|22424|22424|22424|0
1627544210000|2021-07-29 07:36:50|22428.27|22428.27|22428.27|22428.27|22428.27|22428.27|22428.27|22428.27|0
1627544240000|2021-07-29 07:37:20|22432.55|22432.55|22432.55|22432.55|22432.55|22432.55|22432.55|22432.55|0
1627544260000|2021-07-29 07:37:40|22428.12|22428.12|22428.12|22428.12|22428.12|22428.12|22428.12|22428.12|0
1627544270000|2021-07-29 07:37:50|22432.39|22432.39|22428.12|22428.12|22432.39|22432.39|22428.12|22428.12|0
1627544280000|2021-07-29 07:38:00|22432.39|22432.39|22430.12|22430.12|22432.39|22432.39|22430.12|22430.12|0
1627544290000|2021-07-29 07:38:10|22425.85|22425.85|22442.94|22442.94|22442.94|22442.94|22425.85|22425.85|0
1627544310000|2021-07-29 07:38:30|22438.67|22438.67|22438.67|22438.67|22438.67|22438.67|22438.67|22438.67|0
1627544350000|2021-07-29 07:39:10|22432.47|22432.47|22432.47|22432.47|22432.47|22432.47|22432.47|22432.47|0
1627544370000|2021-07-29 07:39:30|22428.57|22428.57|22427.69|22427.69|22428.57|22428.57|22427.69|22427.69|0
1627544400000|2021-07-29 07:40:00|22419.14|22419.14|22418.99|22418.99|22423.42|22423.42|22418.99|22418.99|0
1627544420000|2021-07-29 07:40:20|22410.45|22410.45|22417.53|22417.53|22417.53|22417.53|22410.45|22410.45|0
1627544450000|2021-07-29 07:40:50|22420.18|22420.18|22420.18|22420.18|22420.18|22420.18|22420.18|22420.18|0
1627544460000|2021-07-29 07:41:00|22424.46|22424.46|22424.46|22424.46|22424.46|22424.46|22424.46|22424.46|0
1627544490000|2021-07-29 07:41:30|22415.91|22415.91|22415.91|22415.91|22415.91|22415.91|22415.91|22415.91|0
1627544500000|2021-07-29 07:41:40|22418.57|22418.57|22428.03|22428.03|22428.03|22428.03|22418.57|22418.57|0
1627544540000|2021-07-29 07:42:20|22429.49|22429.49|22429.49|22429.49|22429.49|22429.49|22429.49|22429.49|0
1627544620000|2021-07-29 07:43:40|22425.21|22425.21|22425.21|22425.21|22425.21|22425.21|22425.21|22425.21|0
1627544630000|2021-07-29 07:43:50|22428.75|22428.75|22428.75|22428.75|22428.75|22428.75|22428.75|22428.75|0
1627544640000|2021-07-29 07:44:00|22433.03|22433.03|22424.48|22424.48|22433.03|22433.03|22420.21|22420.21|0
1627544650000|2021-07-29 07:44:10|22425.37|22425.37|22425.37|22425.37|22425.37|22425.37|22425.37|22425.37|0
1627544660000|2021-07-29 07:44:20|22422.71|22422.71|22414.17|22414.17|22422.71|22422.71|22414.17|22414.17|0
1627544680000|2021-07-29 07:44:40|22409.89|22409.89|22405.62|22405.62|22409.89|22409.89|22405.62|22405.62|0
1627544690000|2021-07-29 07:44:50|22401.35|22401.35|22401.35|22401.35|22401.35|22401.35|22401.35|22401.35|0
1627544700000|2021-07-29 07:45:00|22397.08|22397.08|22397.08|22397.08|22397.08|22397.08|22397.08|22397.08|0
1627544780000|2021-07-29 07:46:20|22399.67|22399.67|22399.67|22399.67|22399.67|22399.67|22399.67|22399.67|0
1627544790000|2021-07-29 07:46:30|22421.04|22421.04|22412.49|22412.49|22421.04|22421.04|22412.49|22412.49|0
1627544820000|2021-07-29 07:47:00|22411.19|22411.19|22411.19|22411.19|22411.19|22411.19|22411.19|22411.19|0
1627544830000|2021-07-29 07:47:10|22402.65|22402.65|22402.65|22402.65|22402.65|22402.65|22398.38|22398.38|0
1627544870000|2021-07-29 07:47:50|22398.38|22398.38|22393.22|22393.22|22398.38|22398.38|22393.22|22393.22|0
1627544880000|2021-07-29 07:48:00|22392.33|22392.33|22392.33|22392.33|22392.33|22392.33|22392.33|22392.33|0
1627544890000|2021-07-29 07:48:10|22396.61|22396.61|22398.38|22398.38|22398.38|22398.38|22396.61|22396.61|0
1627544900000|2021-07-29 07:48:20|22396.61|22396.61|22396.61|22396.61|22396.61|22396.61|22396.61|22396.61|0
1627544910000|2021-07-29 07:48:30|22398.38|22398.38|22396.61|22396.61|22398.38|22398.38|22396.61|22396.61|0
1627544920000|2021-07-29 07:48:40|22400.15|22400.15|22400.15|22400.15|22400.15|22400.15|22400.15|22400.15|0
1627544930000|2021-07-29 07:48:50|22398.38|22398.38|22398.38|22398.38|22398.38|22398.38|22398.38|22398.38|0
1627544960000|2021-07-29 07:49:20|22402.65|22402.65|22402.65|22402.65|22402.65|22402.65|22402.65|22402.65|0
1627544970000|2021-07-29 07:49:30|22406.19|22406.19|22406.19|22406.19|22406.19|22406.19|22406.19|22406.19|0
1627544990000|2021-07-29 07:49:50|22407.96|22407.96|22410.14|22410.14|22410.14|22410.14|22407.96|22407.96|0
1627545000000|2021-07-29 07:50:00|22414.57|22414.57|22411.91|22411.91|22414.57|22414.57|22411.91|22411.91|0
1627545030000|2021-07-29 07:50:30|22417.73|22417.73|22417.73|22417.73|22417.73|22417.73|22417.73|22417.73|0
1627545070000|2021-07-29 07:51:10|22418.49|22418.49|22417.99|22417.99|22418.74|22418.74|22416.97|22416.97|0
1627545120000|2021-07-29 07:52:00|22422.26|22422.26|22422.26|22422.26|22422.26|22422.26|22422.26|22422.26|0
1627545170000|2021-07-29 07:52:50|22417.99|22417.99|22416.22|22416.22|22417.99|22417.99|22416.22|22416.22|0
1627545190000|2021-07-29 07:53:10|22419.24|22419.24|22419.24|22419.24|22419.24|22419.24|22419.24|22419.24|0
1627545210000|2021-07-29 07:53:30|22415.7|22415.7|22415.7|22415.7|22415.7|22415.7|22415.7|22415.7|0
1627545220000|2021-07-29 07:53:40|22418.36|22418.36|22418.36|22418.36|22418.36|22418.36|22418.36|22418.36|0
1627545230000|2021-07-29 07:53:50|22422.63|22422.63|22426.9|22426.9|22426.9|22426.9|22422.63|22422.63|0
1627545250000|2021-07-29 07:54:10|22418.36|22418.36|22418.36|22418.36|22418.36|22418.36|22418.36|22418.36|0
1627545300000|2021-07-29 07:55:00|22415.7|22415.7|22415.7|22415.7|22415.7|22415.7|22415.7|22415.7|0
1627545310000|2021-07-29 07:55:10|22414.4|22414.4|22414.4|22414.4|22414.4|22414.4|22414.4|22414.4|0
1627545330000|2021-07-29 07:55:30|22418.68|22418.68|22423.1|22423.1|22423.1|22423.1|22418.68|22418.68|0
1627545340000|2021-07-29 07:55:40|22422.22|22422.22|22421.33|22421.33|22422.22|22422.22|22421.33|22421.33|0
1627545350000|2021-07-29 07:55:50|22417.06|22417.06|22412.79|22412.79|22417.06|22417.06|22412.79|22412.79|0
1627545360000|2021-07-29 07:56:00|22412.03|22412.03|22416.3|22416.3|22420.58|22420.58|22412.03|22412.03|0
1627545370000|2021-07-29 07:56:10|22412.03|22412.03|22412.79|22412.79|22412.79|22412.79|22412.03|22412.03|0
1627545390000|2021-07-29 07:56:30|22421.33|22421.33|22421.33|22421.33|22421.33|22421.33|22421.33|22421.33|0
1627545430000|2021-07-29 07:57:10|22424.24|22424.24|22424.24|22424.24|22424.24|22424.24|22424.24|22424.24|0
1627545440000|2021-07-29 07:57:20|22426.01|22426.01|22430.28|22430.28|22430.28|22430.28|22426.01|22426.01|0
1627545450000|2021-07-29 07:57:30|22421.74|22421.74|22421.74|22421.74|22421.74|22421.74|22421.74|22421.74|0
1627545480000|2021-07-29 07:58:00|22434.56|22434.56|22430.28|22430.28|22434.56|22434.56|22430.28|22430.28|0
1627545490000|2021-07-29 07:58:10|22428.99|22428.99|22432.01|22432.01|22432.01|22432.01|22428.99|22428.99|0
1627545500000|2021-07-29 07:58:20|22434.92|22434.92|22434.92|22434.92|22434.92|22434.92|22434.92|22434.92|0
1627545520000|2021-07-29 07:58:40|22430.65|22430.65|22425.78|22425.78|22430.65|22430.65|22425.78|22425.78|0
1627545530000|2021-07-29 07:58:50|22427.24|22427.24|22421.92|22421.92|22427.24|22427.24|22421.92|22421.92|0
1627545590000|2021-07-29 07:59:50|22420.15|22420.15|22409.52|22409.52|22420.15|22420.15|22406.86|22406.86|0
1627545600000|2021-07-29 08:00:00|22426.61|22426.61|22423.95|22423.95|22426.61|22426.61|22423.95|22423.95|0
1627545620000|2021-07-29 08:00:20|22415.41|22415.41|22415.41|22415.41|22415.41|22415.41|22415.41|22415.41|0
1627545630000|2021-07-29 08:00:30|22423.95|22423.95|22423.95|22423.95|22423.95|22423.95|22423.95|22423.95|0
1627545660000|2021-07-29 08:01:00|22425.72|22425.72|22408.63|22408.63|22425.72|22425.72|22408.63|22408.63|0
1627545690000|2021-07-29 08:01:30|22417.18|22417.18|22417.18|22417.18|22417.18|22417.18|22417.18|22417.18|0
1627545730000|2021-07-29 08:02:10|22414.58|22414.58|22414.58|22414.58|22414.58|22414.58|22414.58|22414.58|0
1627545740000|2021-07-29 08:02:20|22406.04|22406.04|22401.01|22401.01|22406.04|22406.04|22401.01|22401.01|0
1627545750000|2021-07-29 08:02:30|22413.83|22413.83|22413.83|22413.83|22413.83|22413.83|22413.83|22413.83|0
1627545760000|2021-07-29 08:02:40|22414.71|22414.71|22414.71|22414.71|22414.71|22414.71|22414.71|22414.71|0
1627545800000|2021-07-29 08:03:20|22412.94|22412.94|22412.94|22412.94|22412.94|22412.94|22412.94|22412.94|0
1627545810000|2021-07-29 08:03:30|22417.21|22417.21|22417.21|22417.21|22417.21|22417.21|22417.21|22417.21|0
1627545820000|2021-07-29 08:03:40|22419.87|22419.87|22416.64|22416.64|22421.64|22421.64|22413.1|22413.1|0
1627545840000|2021-07-29 08:04:00|22420.91|22420.91|22420.91|22420.91|22420.91|22420.91|22420.91|22420.91|0
1627545850000|2021-07-29 08:04:10|22417.02|22417.02|22412.74|22412.74|22417.02|22417.02|22412.74|22412.74|0
1627545860000|2021-07-29 08:04:20|22417.02|22417.02|22417.02|22417.02|22417.02|22417.02|22417.02|22417.02|0
1627545870000|2021-07-29 08:04:30|22412.59|22412.59|22412.59|22412.59|22412.59|22412.59|22412.59|22412.59|0
1627545890000|2021-07-29 08:04:50|22417.02|22417.02|22419.61|22419.61|22419.61|22419.61|22417.02|22417.02|0
1627545900000|2021-07-29 08:05:00|22423.88|22423.88|22423.88|22423.88|22423.88|22423.88|22423.88|22423.88|0
1627545910000|2021-07-29 08:05:10|22428.16|22428.16|22423.88|22423.88|22428.16|22428.16|22423.88|22423.88|0
1627545920000|2021-07-29 08:05:20|22428.16|22428.16|22423.88|22423.88|22428.16|22428.16|22423.88|22423.88|0
1627545930000|2021-07-29 08:05:30|22428.16|22428.16|22428.16|22428.16|22428.16|22428.16|22428.16|22428.16|0
1627545960000|2021-07-29 08:06:00|22429.04|22429.04|22429.04|22429.04|22429.04|22429.04|22429.04|22429.04|0
1627545980000|2021-07-29 08:06:20|22430.81|22430.81|22430.08|22430.08|22436.12|22436.12|22430.08|22430.08|0
1627545990000|2021-07-29 08:06:30|22434.35|22434.35|22434.35|22434.35|22434.35|22434.35|22434.35|22434.35|0
1627546010000|2021-07-29 08:06:50|22430.08|22430.08|22430.08|22430.08|22430.08|22430.08|22430.08|22430.08|0
1627546050000|2021-07-29 08:07:30|22434.35|22434.35|22434.35|22434.35|22434.35|22434.35|22434.35|22434.35|0
1627546110000|2021-07-29 08:08:30|22433.47|22433.47|22433.47|22433.47|22433.47|22433.47|22433.47|22433.47|0
1627546200000|2021-07-29 08:10:00|22432.58|22432.58|22433.88|22433.88|22433.88|22433.88|22432.58|22432.58|0
1627546250000|2021-07-29 08:10:50|22436.79|22436.79|22436.54|22436.54|22436.79|22436.79|22433.88|22433.88|0
1627546290000|2021-07-29 08:11:30|22432.26|22432.26|22432.26|22432.26|22432.26|22432.26|22432.26|22432.26|0
1627546350000|2021-07-29 08:12:30|22430.49|22430.49|22430.49|22430.49|22430.49|22430.49|22430.49|22430.49|0
1627546400000|2021-07-29 08:13:20|22436.69|22436.69|22444.5|22444.5|22444.5|22444.5|22434.92|22434.92|0
1627546420000|2021-07-29 08:13:40|22440.96|22440.96|22444.5|22444.5|22444.5|22444.5|22440.96|22440.96|0
1627546470000|2021-07-29 08:14:30|22453.05|22453.05|22444.5|22444.5|22453.05|22453.05|22444.5|22444.5|0
1627546510000|2021-07-29 08:15:10|22453.05|22453.05|22444.5|22444.5|22453.05|22453.05|22444.5|22444.5|0
1627546520000|2021-07-29 08:15:20|22440.08|22440.08|22434.03|22434.03|22440.08|22440.08|22434.03|22434.03|0
1627546560000|2021-07-29 08:16:00|22429.76|22429.76|22427.99|22427.99|22434.03|22434.03|22427.99|22427.99|0
1627546590000|2021-07-29 08:16:30|22432.26|22432.26|22432.26|22432.26|22432.26|22432.26|22432.26|22432.26|0
1627546600000|2021-07-29 08:16:40|22433.15|22433.15|22432.01|22432.01|22433.15|22433.15|22430.24|22430.24|0
1627546640000|2021-07-29 08:17:20|22427.74|22427.74|22432.01|22432.01|22432.01|22432.01|22427.74|22427.74|0
1627546660000|2021-07-29 08:17:40|22436.28|22436.28|22436.28|22436.28|22436.28|22436.28|22436.28|22436.28|0
1627546690000|2021-07-29 08:18:10|22444.83|22444.83|22436.28|22436.28|22444.83|22444.83|22436.28|22436.28|0
1627546700000|2021-07-29 08:18:20|22440.56|22440.56|22438.79|22438.79|22440.56|22440.56|22438.79|22438.79|0
1627546710000|2021-07-29 08:18:30|22443.21|22443.21|22442.48|22442.48|22447.48|22447.48|22438.94|22438.94|0
1627546770000|2021-07-29 08:19:30|22451.03|22451.03|22442.48|22442.48|22451.03|22451.03|22442.48|22442.48|0
1627546790000|2021-07-29 08:19:50|22440.97|22440.97|22440.97|22440.97|22440.97|22440.97|22440.97|22440.97|0
1627546810000|2021-07-29 08:20:10|22441.85|22441.85|22442.74|22442.74|22442.74|22442.74|22441.85|22441.85|0
1627546830000|2021-07-29 08:20:30|22451.28|22451.28|22442.74|22442.74|22451.28|22451.28|22442.74|22442.74|0
1627546840000|2021-07-29 08:20:40|22441.85|22441.85|22441.85|22441.85|22441.85|22441.85|22441.85|22441.85|0
1627546870000|2021-07-29 08:21:10|22440.08|22440.08|22429.32|22429.32|22440.08|22440.08|22429.32|22429.32|0
1627546890000|2021-07-29 08:21:30|22428.02|22428.02|22432.3|22432.3|22432.3|22432.3|22428.02|22428.02|0
1627546900000|2021-07-29 08:21:40|22428.02|22428.02|22428.02|22428.02|22428.02|22428.02|22428.02|22428.02|0
1627546920000|2021-07-29 08:22:00|22427.14|22427.14|22426.89|22426.89|22430.68|22430.68|22426.89|22426.89|0
1627546930000|2021-07-29 08:22:10|22426|22426|22426|22426|22426|22426|22426|22426|0
1627546950000|2021-07-29 08:22:30|22430.27|22430.27|22447.36|22447.36|22447.36|22447.36|22430.27|22430.27|0
1627546970000|2021-07-29 08:22:50|22451.63|22451.63|22447.36|22447.36|22451.63|22451.63|22447.36|22447.36|0
1627547020000|2021-07-29 08:23:40|22445.59|22445.59|22445.59|22445.59|22445.59|22445.59|22445.59|22445.59|0
1627547030000|2021-07-29 08:23:50|22442.94|22442.94|22442.94|22442.94|22442.94|22442.94|22442.94|22442.94|0
1627547050000|2021-07-29 08:24:10|22443.82|22443.82|22449.86|22449.86|22449.86|22449.86|22443.82|22443.82|0
1627547070000|2021-07-29 08:24:30|22454.14|22454.14|22462.68|22462.68|22462.68|22462.68|22454.14|22454.14|0
1627547080000|2021-07-29 08:24:40|22471.23|22471.23|22471.23|22471.23|22471.23|22471.23|22471.23|22471.23|0
1627547100000|2021-07-29 08:25:00|22473.88|22473.88|22475.65|22475.65|22475.65|22475.65|22473.88|22473.88|0
1627547130000|2021-07-29 08:25:30|22484.2|22484.2|22489.45|22489.45|22489.45|22489.45|22484.2|22484.2|0
1627547170000|2021-07-29 08:26:10|22490.33|22490.33|22490.33|22490.33|22490.33|22490.33|22490.33|22490.33|0
1627547180000|2021-07-29 08:26:20|22486.79|22486.79|22486.79|22486.79|22486.79|22486.79|22486.79|22486.79|0
1627547200000|2021-07-29 08:26:40|22489.45|22489.45|22489.45|22489.45|22489.45|22489.45|22489.45|22489.45|0
1627547220000|2021-07-29 08:27:00|22480.9|22480.9|22476.48|22476.48|22480.9|22480.9|22476.48|22476.48|0
1627547250000|2021-07-29 08:27:30|22472.2|22472.2|22472.2|22472.2|22472.2|22472.2|22472.2|22472.2|0
1627547260000|2021-07-29 08:27:40|22476.48|22476.48|22476.48|22476.48|22476.48|22476.48|22476.48|22476.48|0
1627547330000|2021-07-29 08:28:50|22475.18|22475.18|22475.18|22475.18|22475.18|22475.18|22475.18|22475.18|0
1627547340000|2021-07-29 08:29:00|22470.91|22470.91|22453.25|22453.25|22470.91|22470.91|22453.25|22453.25|0
1627547360000|2021-07-29 08:29:20|22451.95|22451.95|22451.95|22451.95|22451.95|22451.95|22451.95|22451.95|0
1627547430000|2021-07-29 08:30:30|22449.3|22449.3|22453.57|22453.57|22453.57|22453.57|22449.3|22449.3|0
1627547450000|2021-07-29 08:30:50|22452.68|22452.68|22452.68|22452.68|22452.68|22452.68|22452.68|22452.68|0
1627547460000|2021-07-29 08:31:00|22454.45|22454.45|22454.45|22454.45|22454.45|22454.45|22454.45|22454.45|0
1627547480000|2021-07-29 08:31:20|22455.75|22455.75|22456.64|22456.64|22456.64|22456.64|22455.75|22455.75|0
1627547500000|2021-07-29 08:31:40|22452.37|22452.37|22452.37|22452.37|22452.37|22452.37|22452.37|22452.37|0
1627547530000|2021-07-29 08:32:10|22450.59|22450.59|22450.59|22450.59|22450.59|22450.59|22450.59|22450.59|0
1627547600000|2021-07-29 08:33:20|22454.87|22454.87|22454.87|22454.87|22454.87|22454.87|22454.87|22454.87|0
1627547620000|2021-07-29 08:33:40|22459.14|22459.14|22459.14|22459.14|22459.14|22459.14|22459.14|22459.14|0
1627547690000|2021-07-29 08:34:50|22467.68|22467.68|22467.68|22467.68|22467.68|22467.68|22467.68|22467.68|0
1627547700000|2021-07-29 08:35:00|22470.34|22470.34|22472.94|22472.94|22472.94|22472.94|22470.34|22470.34|0
1627547760000|2021-07-29 08:36:00|22471.17|22471.17|22470.28|22470.28|22471.17|22471.17|22470.28|22470.28|0
1627547780000|2021-07-29 08:36:20|22472.94|22472.94|22473.82|22473.82|22473.82|22473.82|22472.94|22472.94|0
1627547790000|2021-07-29 08:36:30|22469.55|22469.55|22465.28|22465.28|22469.55|22469.55|22465.28|22465.28|0
1627547850000|2021-07-29 08:37:30|22462.25|22462.25|22461.49|22461.49|22462.25|22462.25|22461.49|22461.49|0
1627547880000|2021-07-29 08:38:00|22465.76|22465.76|22478.58|22478.58|22478.58|22478.58|22465.76|22465.76|0
1627547890000|2021-07-29 08:38:10|22482.12|22482.12|22486.55|22486.55|22486.55|22486.55|22482.12|22482.12|0
1627547900000|2021-07-29 08:38:20|22499.37|22499.37|22501.96|22501.96|22501.96|22501.96|22499.37|22499.37|0
1627547930000|2021-07-29 08:38:50|22502.85|22502.85|22501.55|22501.55|22502.85|22502.85|22501.55|22501.55|0
1627547940000|2021-07-29 08:39:00|22497.12|22497.12|22492.85|22492.85|22497.12|22497.12|22492.85|22492.85|0
1627547950000|2021-07-29 08:39:10|22494.15|22494.15|22486.91|22486.91|22494.15|22494.15|22486.91|22486.91|0
1627547960000|2021-07-29 08:39:20|22491.34|22491.34|22491.34|22491.34|22491.34|22491.34|22491.34|22491.34|0
1627547980000|2021-07-29 08:39:40|22490.58|22490.58|22490.58|22490.58|22490.58|22490.58|22490.58|22490.58|0
1627548010000|2021-07-29 08:40:10|22487.98|22487.98|22487.98|22487.98|22487.98|22487.98|22487.98|22487.98|0
1627548140000|2021-07-29 08:42:20|22483.71|22483.71|22483.71|22483.71|22483.71|22483.71|22483.71|22483.71|0
1627548150000|2021-07-29 08:42:30|22481.94|22481.94|22481.94|22481.94|22481.94|22481.94|22481.94|22481.94|0
1627548190000|2021-07-29 08:43:10|22490.49|22490.49|22490.49|22490.49|22490.49|22490.49|22490.49|22490.49|0
1627548230000|2021-07-29 08:43:50|22494.76|22494.76|22507.58|22507.58|22507.58|22507.58|22494.76|22494.76|0
1627548240000|2021-07-29 08:44:00|22511.94|22511.94|22513.71|22513.71|22513.71|22513.71|22511.94|22511.94|0
1627548250000|2021-07-29 08:44:10|22517.6|22517.6|22523.17|22523.17|22523.17|22523.17|22517.6|22517.6|0
1627548310000|2021-07-29 08:45:10|22524.47|22524.47|22526.24|22526.24|22528.01|22528.01|22524.47|22524.47|0
1627548320000|2021-07-29 08:45:20|22528.01|22528.01|22528.9|22528.9|22528.9|22528.9|22528.01|22528.01|0
1627548350000|2021-07-29 08:45:50|22530.41|22530.41|22530.41|22530.41|22530.41|22530.41|22530.41|22530.41|0
1627548360000|2021-07-29 08:46:00|22543.23|22543.23|22546.13|22546.13|22546.13|22546.13|22543.23|22543.23|0
1627548380000|2021-07-29 08:46:20|22549.68|22549.68|22550.97|22550.97|22550.97|22550.97|22547.91|22547.91|0
1627548400000|2021-07-29 08:46:40|22555.25|22555.25|22555.25|22555.25|22555.25|22555.25|22555.25|22555.25|0
1627548410000|2021-07-29 08:46:50|22550.97|22550.97|22550.97|22550.97|22550.97|22550.97|22550.97|22550.97|0
1627548420000|2021-07-29 08:47:00|22552.43|22552.43|22552.43|22552.43|22552.43|22552.43|22552.43|22552.43|0
1627548440000|2021-07-29 08:47:20|22553.31|22553.31|22553.31|22553.31|22553.31|22553.31|22553.31|22553.31|0
1627548450000|2021-07-29 08:47:30|22552.02|22552.02|22556.29|22556.29|22556.29|22556.29|22552.02|22552.02|0
1627548480000|2021-07-29 08:48:00|22554.83|22554.83|22554.83|22554.83|22554.83|22554.83|22554.83|22554.83|0
1627548510000|2021-07-29 08:48:30|22553.95|22553.95|22553.95|22553.95|22553.95|22553.95|22553.95|22553.95|0
1627548550000|2021-07-29 08:49:10|22556.54|22556.54|22556.54|22556.54|22556.54|22556.54|22556.54|22556.54|0
1627548560000|2021-07-29 08:49:20|22557.84|22557.84|22553.57|22553.57|22557.84|22557.84|22553.57|22553.57|0
1627548570000|2021-07-29 08:49:30|22552.68|22552.68|22552.68|22552.68|22552.68|22552.68|22552.68|22552.68|0
1627548690000|2021-07-29 08:51:30|22550.91|22550.91|22545.76|22545.76|22550.91|22550.91|22545.76|22545.76|0
1627548780000|2021-07-29 08:53:00|22550.95|22550.95|22549.65|22549.65|22550.95|22550.95|22549.65|22549.65|0
1627548800000|2021-07-29 08:53:20|22553.92|22553.92|22555.38|22555.38|22555.38|22555.38|22553.92|22553.92|0
1627548900000|2021-07-29 08:55:00|22553.92|22553.92|22551.27|22551.27|22553.92|22553.92|22551.27|22551.27|0
1627548930000|2021-07-29 08:55:30|22546.99|22546.99|22555.54|22555.54|22555.54|22555.54|22546.99|22546.99|0
1627548970000|2021-07-29 08:56:10|22557.31|22557.31|22557.31|22557.31|22557.31|22557.31|22557.31|22557.31|0
1627548980000|2021-07-29 08:56:20|22554.71|22554.71|22560.91|22560.91|22560.91|22560.91|22554.71|22554.71|0
1627548990000|2021-07-29 08:56:30|22556.64|22556.64|22555.75|22555.75|22556.64|22556.64|22555.75|22555.75|0
1627549010000|2021-07-29 08:56:50|22552.21|22552.21|22556.48|22556.48|22556.48|22556.48|22552.21|22552.21|0
1627549020000|2021-07-29 08:57:00|22560.76|22560.76|22549.46|22549.46|22560.76|22560.76|22549.46|22549.46|0
1627549030000|2021-07-29 08:57:10|22548.7|22548.7|22548.7|22548.7|22548.7|22548.7|22548.7|22548.7|0
1627549040000|2021-07-29 08:57:20|22551.3|22551.3|22551.3|22551.3|22551.3|22551.3|22551.3|22551.3|0
1627549050000|2021-07-29 08:57:30|22559.84|22559.84|22559.84|22559.84|22559.84|22559.84|22559.84|22559.84|0
1627549060000|2021-07-29 08:57:40|22561.61|22561.61|22561.61|22561.61|22561.61|22561.61|22561.61|22561.61|0
1627549070000|2021-07-29 08:57:50|22564.27|22564.27|22560.73|22560.73|22564.27|22564.27|22560.73|22560.73|0
1627549080000|2021-07-29 08:58:00|22559.84|22559.84|22559.84|22559.84|22559.84|22559.84|22559.84|22559.84|0
1627549110000|2021-07-29 08:58:30|22558.07|22558.07|22558.07|22558.07|22558.07|22558.07|22558.07|22558.07|0
1627549150000|2021-07-29 08:59:10|22562.35|22562.35|22561.59|22561.59|22562.35|22562.35|22561.59|22561.59|0
1627549160000|2021-07-29 08:59:20|22559.82|22559.82|22556.43|22556.43|22559.82|22559.82|22555.55|22555.55|0
1627549170000|2021-07-29 08:59:30|22557.32|22557.32|22559.09|22559.09|22559.09|22559.09|22555.55|22555.55|0
1627549210000|2021-07-29 09:00:10|22557.32|22557.32|22557.32|22557.32|22557.32|22557.32|22557.32|22557.32|0
1627549220000|2021-07-29 09:00:20|22559.97|22559.97|22559.97|22559.97|22559.97|22559.97|22559.97|22559.97|0
1627549260000|2021-07-29 09:01:00|22558.2|22558.2|22558.2|22558.2|22558.2|22558.2|22558.2|22558.2|0
1627549270000|2021-07-29 09:01:10|22566.75|22566.75|22566.75|22566.75|22566.75|22566.75|22566.75|22566.75|0
1627549280000|2021-07-29 09:01:20|22565.99|22565.99|22567.76|22567.76|22567.76|22567.76|22565.99|22565.99|0
1627549330000|2021-07-29 09:02:10|22567|22567|22567|22567|22567|22567|22567|22567|0
1627549350000|2021-07-29 09:02:30|22562.73|22562.73|22558.46|22558.46|22562.73|22562.73|22558.46|22558.46|0
1627549410000|2021-07-29 09:03:30|22559.76|22559.76|22559.76|22559.76|22559.76|22559.76|22559.76|22559.76|0
1627549440000|2021-07-29 09:04:00|22557.99|22557.99|22557.99|22557.99|22557.99|22557.99|22557.99|22557.99|0
1627549480000|2021-07-29 09:04:40|22549.44|22549.44|22540.9|22540.9|22549.44|22549.44|22540.9|22540.9|0
1627549490000|2021-07-29 09:04:50|22532.35|22532.35|22532.35|22532.35|22532.35|22532.35|22532.35|22532.35|0
1627549540000|2021-07-29 09:05:40|22530.58|22530.58|22524.38|22524.38|22531.47|22531.47|22524.38|22524.38|0
1627549550000|2021-07-29 09:05:50|22518.19|22518.19|22518.19|22518.19|22518.19|22518.19|22518.19|22518.19|0
1627549580000|2021-07-29 09:06:20|22517.3|22517.3|22517.3|22517.3|22517.3|22517.3|22517.3|22517.3|0
1627549590000|2021-07-29 09:06:30|22521.57|22521.57|22521.57|22521.57|22521.57|22521.57|22521.57|22521.57|0
1627549610000|2021-07-29 09:06:50|22526.89|22526.89|22522.97|22522.97|22526.89|22526.89|22521.2|22521.2|0
1627549630000|2021-07-29 09:07:10|22521.46|22521.46|22521.46|22521.46|22521.46|22521.46|22521.46|22521.46|0
1627549660000|2021-07-29 09:07:40|22517.92|22517.92|22517.92|22517.92|22517.92|22517.92|22517.92|22517.92|0
1627549670000|2021-07-29 09:07:50|22515.26|22515.26|22514.38|22514.38|22515.26|22515.26|22514.38|22514.38|0
1627549680000|2021-07-29 09:08:00|22515.13|22515.13|22515.13|22515.13|22515.13|22515.13|22515.13|22515.13|0
1627549700000|2021-07-29 09:08:20|22532.22|22532.22|22527.95|22527.95|22532.22|22532.22|22527.95|22527.95|0
1627549710000|2021-07-29 09:08:30|22530.61|22530.61|22530.61|22530.61|22530.61|22530.61|22530.61|22530.61|0
1627549740000|2021-07-29 09:09:00|22527.58|22527.58|22527.58|22527.58|22527.58|22527.58|22527.58|22527.58|0
1627549760000|2021-07-29 09:09:20|22526.82|22526.82|22526.82|22526.82|22526.82|22526.82|22526.82|22526.82|0
1627549770000|2021-07-29 09:09:30|22528.34|22528.34|22528.34|22528.34|22528.34|22528.34|22528.34|22528.34|0
1627549790000|2021-07-29 09:09:50|22527.45|22527.45|22527.45|22527.45|22527.45|22527.45|22527.45|22527.45|0
1627549820000|2021-07-29 09:10:20|22525.68|22525.68|22525.68|22525.68|22525.68|22525.68|22525.68|22525.68|0
1627549910000|2021-07-29 09:11:50|22524.79|22524.79|22524.79|22524.79|22524.79|22524.79|22524.79|22524.79|0
1627549940000|2021-07-29 09:12:20|22527.07|22527.07|22522.79|22522.79|22527.07|22527.07|22522.79|22522.79|0
1627549950000|2021-07-29 09:12:30|22518.52|22518.52|22515.86|22515.86|22518.52|22518.52|22511.59|22511.59|0
1627550010000|2021-07-29 09:13:30|22507.32|22507.32|22507.32|22507.32|22507.32|22507.32|22507.32|22507.32|0
1627550020000|2021-07-29 09:13:40|22502.89|22502.89|22502.89|22502.89|22502.89|22502.89|22502.89|22502.89|0
1627550030000|2021-07-29 09:13:50|22504.66|22504.66|22504.66|22504.66|22504.66|22504.66|22504.66|22504.66|0
1627550070000|2021-07-29 09:14:30|22502.89|22502.89|22507.17|22507.17|22507.17|22507.17|22502.89|22502.89|0
1627550090000|2021-07-29 09:14:50|22508.46|22508.46|22508.46|22508.46|22508.46|22508.46|22508.46|22508.46|0
1627550120000|2021-07-29 09:15:20|22510.73|22510.73|22510.73|22510.73|22510.73|22510.73|22510.73|22510.73|0
1627550140000|2021-07-29 09:15:40|22512.25|22512.25|22512.25|22512.25|22512.25|22512.25|22512.25|22512.25|0
1627550170000|2021-07-29 09:16:10|22510.73|22510.73|22510.73|22510.73|22510.73|22510.73|22510.73|22510.73|0
1627550190000|2021-07-29 09:16:30|22508.96|22508.96|22497.67|22497.67|22508.96|22508.96|22493.4|22493.4|0
1627550200000|2021-07-29 09:16:40|22502.98|22502.98|22502.98|22502.98|22502.98|22502.98|22502.98|22502.98|0
1627550210000|2021-07-29 09:16:50|22504.75|22504.75|22509.02|22509.02|22509.02|22509.02|22504.75|22504.75|0
1627550250000|2021-07-29 09:17:30|22513.3|22513.3|22513.3|22513.3|22513.3|22513.3|22513.3|22513.3|0
1627550270000|2021-07-29 09:17:50|22511.53|22511.53|22502.98|22502.98|22511.53|22511.53|22502.98|22502.98|0
1627550320000|2021-07-29 09:18:40|22504.28|22504.28|22504.28|22504.28|22504.28|22504.28|22504.28|22504.28|0
1627550340000|2021-07-29 09:19:00|22500.01|22500.01|22500.01|22500.01|22500.01|22500.01|22500.01|22500.01|0
1627550350000|2021-07-29 09:19:10|22499.12|22499.12|22499.12|22499.12|22499.12|22499.12|22499.12|22499.12|0
1627550370000|2021-07-29 09:19:30|22496.47|22496.47|22496.47|22496.47|22496.47|22496.47|22496.47|22496.47|0
1627550380000|2021-07-29 09:19:40|22492.19|22492.19|22494.46|22494.46|22494.46|22494.46|22492.19|22492.19|0
1627550400000|2021-07-29 09:20:00|22493.17|22493.17|22490.51|22490.51|22493.17|22493.17|22490.51|22490.51|0
1627550410000|2021-07-29 09:20:10|22494.78|22494.78|22494.78|22494.78|22494.78|22494.78|22494.78|22494.78|0
1627550420000|2021-07-29 09:20:20|22496.08|22496.08|22496.08|22496.08|22496.08|22496.08|22496.08|22496.08|0
1627550440000|2021-07-29 09:20:40|22504.62|22504.62|22508.9|22508.9|22508.9|22508.9|22504.62|22504.62|0
1627550520000|2021-07-29 09:22:00|22521.71|22521.71|22521.71|22521.71|22521.71|22521.71|22521.71|22521.71|0
1627550550000|2021-07-29 09:22:30|22527.03|22527.03|22527.03|22527.03|22527.03|22527.03|22527.03|22527.03|0
1627550570000|2021-07-29 09:22:50|22526.14|22526.14|22526.14|22526.14|22526.14|22526.14|22526.14|22526.14|0
1627550620000|2021-07-29 09:23:40|22527.44|22527.44|22523.9|22523.9|22527.44|22527.44|22523.9|22523.9|0
1627550670000|2021-07-29 09:24:30|22523.01|22523.01|22523.01|22523.01|22523.01|22523.01|22523.01|22523.01|0
1627550700000|2021-07-29 09:25:00|22518.74|22518.74|22518.74|22518.74|22518.74|22518.74|22518.74|22518.74|0
1627550710000|2021-07-29 09:25:10|22522.28|22522.28|22518.01|22518.01|22522.28|22522.28|22518.01|22518.01|0
1627550750000|2021-07-29 09:25:50|22519.31|22519.31|22523.58|22523.58|22523.58|22523.58|22519.31|22519.31|0
1627550760000|2021-07-29 09:26:00|22525.35|22525.35|22525.35|22525.35|22525.35|22525.35|22525.35|22525.35|0
1627550820000|2021-07-29 09:27:00|22521.08|22521.08|22522.69|22522.69|22525.35|22525.35|22521.08|22521.08|0
1627550850000|2021-07-29 09:27:30|22526.97|22526.97|22526.08|22526.08|22526.97|22526.97|22526.08|22526.08|0
1627550870000|2021-07-29 09:27:50|22526.97|22526.97|22527.85|22527.85|22527.85|22527.85|22526.97|22526.97|0
1627550880000|2021-07-29 09:28:00|22526.08|22526.08|22526.08|22526.08|22526.08|22526.08|22526.08|22526.08|0
1627550890000|2021-07-29 09:28:10|22525.19|22525.19|22525.19|22525.19|22525.19|22525.19|22525.19|22525.19|0
1627550910000|2021-07-29 09:28:30|22525.95|22525.95|22525.95|22525.95|22525.95|22525.95|22525.95|22525.95|0
1627550980000|2021-07-29 09:29:40|22530.22|22530.22|22530.22|22530.22|22530.22|22530.22|22530.22|22530.22|0
1627551000000|2021-07-29 09:30:00|22534.5|22534.5|22534.5|22534.5|22534.5|22534.5|22534.5|22534.5|0
1627551010000|2021-07-29 09:30:10|22530.07|22530.07|22530.07|22530.07|22530.07|22530.07|22530.07|22530.07|0
1627551020000|2021-07-29 09:30:20|22527.8|22527.8|22527.8|22527.8|22527.8|22527.8|22527.8|22527.8|0
1627551070000|2021-07-29 09:31:10|22526.03|22526.03|22526.03|22526.03|22526.03|22526.03|22526.03|22526.03|0
1627551100000|2021-07-29 09:31:40|22521.76|22521.76|22517.48|22517.48|22521.76|22521.76|22517.48|22517.48|0
1627551140000|2021-07-29 09:32:20|22516.6|22516.6|22517.48|22517.48|22517.48|22517.48|22516.6|22516.6|0
1627551160000|2021-07-29 09:32:40|22521.27|22521.27|22521.27|22521.27|22521.27|22521.27|22521.27|22521.27|0
1627551180000|2021-07-29 09:33:00|22522.02|22522.02|22523.54|22523.54|22523.54|22523.54|22522.02|22522.02|0
1627551200000|2021-07-29 09:33:20|22520.88|22520.88|22520.88|22520.88|22520.88|22520.88|22520.88|22520.88|0
1627551210000|2021-07-29 09:33:30|22524.42|22524.42|22525.88|22525.88|22526.76|22526.76|22524.42|22524.42|0
1627551220000|2021-07-29 09:33:40|22523.22|22523.22|22523.22|22523.22|22523.22|22523.22|22523.22|22523.22|0
1627551270000|2021-07-29 09:34:30|22522.34|22522.34|22522.34|22522.34|22522.34|22522.34|22522.34|22522.34|0
1627551290000|2021-07-29 09:34:50|22530.88|22530.88|22530.88|22530.88|22530.88|22530.88|22530.88|22530.88|0
1627551300000|2021-07-29 09:35:00|22529.58|22529.58|22529.58|22529.58|22529.58|22529.58|22529.58|22529.58|0
1627551350000|2021-07-29 09:35:50|22532.18|22532.18|22529.58|22529.58|22534.77|22534.77|22529.58|22529.58|0
1627551400000|2021-07-29 09:36:40|22525.31|22525.31|22525.31|22525.31|22525.31|22525.31|22525.31|22525.31|0
1627551440000|2021-07-29 09:37:20|22524.55|22524.55|22516.01|22516.01|22524.55|22524.55|22516.01|22516.01|0
1627551460000|2021-07-29 09:37:40|22520.28|22520.28|22528.83|22528.83|22528.83|22528.83|22520.28|22520.28|0
1627551540000|2021-07-29 09:39:00|22531.1|22531.1|22532.61|22532.61|22532.61|22532.61|22531.1|22531.1|0
1627551580000|2021-07-29 09:39:40|22535.27|22535.27|22535.27|22535.27|22535.27|22535.27|22535.27|22535.27|0
1627551590000|2021-07-29 09:39:50|22532.61|22532.61|22536.88|22536.88|22536.88|22536.88|22532.61|22532.61|0
1627551640000|2021-07-29 09:40:40|22532.61|22532.61|22523.97|22523.97|22532.61|22532.61|22523.97|22523.97|0
1627551780000|2021-07-29 09:43:00|22521.32|22521.32|22521.32|22521.32|22521.32|22521.32|22521.32|22521.32|0
1627551820000|2021-07-29 09:43:40|22520.43|22520.43|22520.43|22520.43|22520.43|22520.43|22520.43|22520.43|0
1627551840000|2021-07-29 09:44:00|22521.73|22521.73|22521.73|22521.73|22521.73|22521.73|22521.73|22521.73|0
1627551890000|2021-07-29 09:44:50|22523.03|22523.03|22523.03|22523.03|22523.03|22523.03|22523.03|22523.03|0
1627551900000|2021-07-29 09:45:00|22520.37|22520.37|22520.37|22520.37|22520.37|22520.37|22520.37|22520.37|0
1627551910000|2021-07-29 09:45:10|22518.86|22518.86|22521.38|22521.38|22521.38|22521.38|22518.86|22518.86|0
1627551920000|2021-07-29 09:45:20|22525.66|22525.66|22525.66|22525.66|22525.66|22525.66|22525.66|22525.66|0
1627551950000|2021-07-29 09:45:50|22534.2|22534.2|22542.75|22542.75|22542.75|22542.75|22534.2|22534.2|0
1627552000000|2021-07-29 09:46:40|22534.2|22534.2|22527.27|22527.27|22534.2|22534.2|22527.27|22527.27|0
1627552100000|2021-07-29 09:48:20|22526.52|22526.52|22526.52|22526.52|22526.52|22526.52|22526.52|22526.52|0
1627552150000|2021-07-29 09:49:10|22522.24|22522.24|22522.24|22522.24|22522.24|22522.24|22522.24|22522.24|0
1627552170000|2021-07-29 09:49:30|22521.49|22521.49|22521.49|22521.49|22521.49|22521.49|22521.49|22521.49|0
1627552190000|2021-07-29 09:49:50|22530.03|22530.03|22530.03|22530.03|22530.03|22530.03|22530.03|22530.03|0
1627552200000|2021-07-29 09:50:00|22531.8|22531.8|22536.23|22536.23|22536.23|22536.23|22531.8|22531.8|0
1627552240000|2021-07-29 09:50:40|22537.11|22537.11|22532.84|22532.84|22537.11|22537.11|22532.84|22532.84|0
1627552280000|2021-07-29 09:51:20|22528.57|22528.57|22528.57|22528.57|22528.57|22528.57|22528.57|22528.57|0
1627552290000|2021-07-29 09:51:30|22525.91|22525.91|22521.49|22521.49|22525.91|22525.91|22521.49|22521.49|0
1627552300000|2021-07-29 09:51:40|22525.03|22525.03|22525.03|22525.03|22525.03|22525.03|22525.03|22525.03|0
1627552310000|2021-07-29 09:51:50|22525.91|22525.91|22525.91|22525.91|22525.91|22525.91|22525.91|22525.91|0
1627552330000|2021-07-29 09:52:10|22526.8|22526.8|22526.8|22526.8|22526.8|22526.8|22526.8|22526.8|0
1627552350000|2021-07-29 09:52:30|22524.14|22524.14|22522.85|22522.85|22524.14|22524.14|22522.85|22522.85|0
1627552360000|2021-07-29 09:52:40|22522.09|22522.09|22521.33|22521.33|22522.09|22522.09|22521.33|22521.33|0
1627552370000|2021-07-29 09:52:50|22525.6|22525.6|22528.36|22528.36|22529.88|22529.88|22525.6|22525.6|0
1627552380000|2021-07-29 09:53:00|22523.94|22523.94|22519.66|22519.66|22523.94|22523.94|22519.66|22519.66|0
1627552400000|2021-07-29 09:53:20|22517.01|22517.01|22516.12|22516.12|22517.01|22517.01|22516.12|22516.12|0
1627552420000|2021-07-29 09:53:40|22515.37|22515.37|22515.37|22515.37|22515.37|22515.37|22515.37|22515.37|0
1627552460000|2021-07-29 09:54:20|22518.02|22518.02|22518.91|22518.91|22518.91|22518.91|22518.02|22518.02|0
1627552470000|2021-07-29 09:54:30|22519.79|22519.79|22519.79|22519.79|22519.79|22519.79|22519.79|22519.79|0
1627552490000|2021-07-29 09:54:50|22522.39|22522.39|22523.69|22523.69|22523.69|22523.69|22522.39|22522.39|0
1627552500000|2021-07-29 09:55:00|22526.34|22526.34|22526.34|22526.34|22526.34|22526.34|22526.34|22526.34|0
1627552510000|2021-07-29 09:55:10|22534.89|22534.89|22534.89|22534.89|22534.89|22534.89|22534.89|22534.89|0
1627552550000|2021-07-29 09:55:50|22536.18|22536.18|22533.91|22533.91|22536.18|22536.18|22533.91|22533.91|0
1627552560000|2021-07-29 09:56:00|22535.21|22535.21|22535.21|22535.21|22535.21|22535.21|22535.21|22535.21|0
1627552570000|2021-07-29 09:56:10|22536.98|22536.98|22538.28|22538.28|22538.28|22538.28|22536.98|22536.98|0
1627552680000|2021-07-29 09:58:00|22540.05|22540.05|22540.05|22540.05|22540.05|22540.05|22540.05|22540.05|0
1627552690000|2021-07-29 09:58:10|22543.08|22543.08|22538.81|22538.81|22543.08|22543.08|22538.81|22538.81|0
1627552770000|2021-07-29 09:59:30|22537.04|22537.04|22537.04|22537.04|22537.04|22537.04|22535.26|22535.26|0
1627552910000|2021-07-29 10:01:50|22535.26|22535.26|22535.26|22535.26|22535.26|22535.26|22535.26|22535.26|0
1627552920000|2021-07-29 10:02:00|22530.99|22530.99|22530.99|22530.99|22530.99|22530.99|22530.99|22530.99|0
1627552930000|2021-07-29 10:02:10|22526.72|22526.72|22526.72|22526.72|22526.72|22526.72|22526.72|22526.72|0
1627552940000|2021-07-29 10:02:20|22530.99|22530.99|22530.99|22530.99|22530.99|22530.99|22530.99|22530.99|0
1627552970000|2021-07-29 10:02:50|22530.11|22530.11|22530.11|22530.11|22530.11|22530.11|22530.11|22530.11|0
1627553010000|2021-07-29 10:03:30|22531.88|22531.88|22533.65|22533.65|22533.65|22533.65|22531.88|22531.88|0
1627553020000|2021-07-29 10:03:40|22542.19|22542.19|22542.19|22542.19|22542.19|22542.19|22542.19|22542.19|0
1627553030000|2021-07-29 10:03:50|22546.47|22546.47|22549.49|22549.49|22549.49|22549.49|22546.47|22546.47|0
1627553040000|2021-07-29 10:04:00|22555.06|22555.06|22555.06|22555.06|22555.06|22555.06|22555.06|22555.06|0
1627553080000|2021-07-29 10:04:40|22556.83|22556.83|22559.49|22559.49|22559.49|22559.49|22556.83|22556.83|0
1627553090000|2021-07-29 10:04:50|22560.37|22560.37|22560.37|22560.37|22560.37|22560.37|22560.37|22560.37|0
1627553100000|2021-07-29 10:05:00|22559.08|22559.08|22559.08|22559.08|22559.08|22559.08|22559.08|22559.08|0
1627553140000|2021-07-29 10:05:40|22559.96|22559.96|22556.42|22556.42|22559.96|22559.96|22556.42|22556.42|0
1627553150000|2021-07-29 10:05:50|22555.54|22555.54|22555.54|22555.54|22555.54|22555.54|22555.54|22555.54|0
1627553230000|2021-07-29 10:07:10|22553.76|22553.76|22552.88|22552.88|22553.76|22553.76|22552.88|22552.88|0
1627553260000|2021-07-29 10:07:40|22556.42|22556.42|22556.42|22556.42|22556.42|22556.42|22556.42|22556.42|0
1627553310000|2021-07-29 10:08:30|22557.72|22557.72|22557.72|22557.72|22557.72|22557.72|22557.72|22557.72|0
1627553360000|2021-07-29 10:09:20|22553.45|22553.45|22553.45|22553.45|22553.45|22553.45|22553.45|22553.45|0
1627553400000|2021-07-29 10:10:00|22552.56|22552.56|22548.29|22548.29|22552.56|22552.56|22548.29|22548.29|0
1627553470000|2021-07-29 10:11:10|22544.02|22544.02|22544.02|22544.02|22544.02|22544.02|22544.02|22544.02|0
1627553500000|2021-07-29 10:11:40|22545.79|22545.79|22545.79|22545.79|22545.79|22545.79|22545.79|22545.79|0
1627553510000|2021-07-29 10:11:50|22549.33|22549.33|22548.03|22548.03|22550.63|22550.63|22548.03|22548.03|0
1627553520000|2021-07-29 10:12:00|22556.57|22556.57|22567.87|22567.87|22567.87|22567.87|22556.57|22556.57|0
1627553580000|2021-07-29 10:13:00|22576.42|22576.42|22579.07|22579.07|22579.07|22579.07|22576.42|22576.42|0
1627553650000|2021-07-29 10:14:10|22587.62|22587.62|22587.62|22587.62|22587.62|22587.62|22587.62|22587.62|0
1627553680000|2021-07-29 10:14:40|22586.73|22586.73|22586.73|22586.73|22586.73|22586.73|22586.73|22586.73|0
1627553690000|2021-07-29 10:14:50|22591|22591|22591|22591|22591|22591|22591|22591|0
1627553720000|2021-07-29 10:15:20|22589.23|22589.23|22589.23|22589.23|22589.23|22589.23|22589.23|22589.23|0
1627553740000|2021-07-29 10:15:40|22584.96|22584.96|22588.74|22588.74|22588.74|22588.74|22584.96|22584.96|0
1627553750000|2021-07-29 10:15:50|22593.02|22593.02|22593.02|22593.02|22593.02|22593.02|22593.02|22593.02|0
1627553760000|2021-07-29 10:16:00|22592.13|22592.13|22596.4|22596.4|22596.4|22596.4|22587.86|22587.86|0
1627553840000|2021-07-29 10:17:20|22599.43|22599.43|22599.43|22599.43|22599.43|22599.43|22599.43|22599.43|0
1627553870000|2021-07-29 10:17:50|22604.74|22604.74|22607.4|22607.4|22607.4|22607.4|22604.74|22604.74|0
1627553880000|2021-07-29 10:18:00|22605.95|22605.95|22605.95|22605.95|22605.95|22605.95|22605.95|22605.95|0
1627553910000|2021-07-29 10:18:30|22607.24|22607.24|22607.24|22607.24|22607.24|22607.24|22607.24|22607.24|0
1627553920000|2021-07-29 10:18:40|22611.52|22611.52|22620.06|22620.06|22624.33|22624.33|22611.52|22611.52|0
1627553940000|2021-07-29 10:19:00|22607.24|22607.24|22607.24|22607.24|22607.24|22607.24|22607.24|22607.24|0
1627553960000|2021-07-29 10:19:20|22605.95|22605.95|22604.65|22604.65|22605.95|22605.95|22604.65|22604.65|0
1627553970000|2021-07-29 10:19:30|22606.16|22606.16|22606.16|22606.16|22606.16|22606.16|22606.16|22606.16|0
1627554020000|2021-07-29 10:20:20|22608.82|22608.82|22608.82|22608.82|22608.82|22608.82|22608.82|22608.82|0
1627554030000|2021-07-29 10:20:30|22610.59|22610.59|22610.59|22610.59|22610.59|22610.59|22610.59|22610.59|0
1627554100000|2021-07-29 10:21:40|22609.7|22609.7|22609.7|22609.7|22609.7|22609.7|22609.7|22609.7|0
1627554130000|2021-07-29 10:22:10|22608.25|22608.25|22608.25|22608.25|22608.25|22608.25|22608.25|22608.25|0
1627554150000|2021-07-29 10:22:30|22607.36|22607.36|22607.36|22607.36|22607.36|22607.36|22607.36|22607.36|0
1627554180000|2021-07-29 10:23:00|22603.09|22603.09|22607.36|22607.36|22607.36|22607.36|22603.09|22603.09|0
1627554190000|2021-07-29 10:23:10|22603.82|22603.82|22603.82|22603.82|22603.82|22603.82|22603.82|22603.82|0
1627554240000|2021-07-29 10:24:00|22606.48|22606.48|22610.02|22610.02|22610.02|22610.02|22606.48|22606.48|0
1627554270000|2021-07-29 10:24:30|22610.9|22610.9|22610.9|22610.9|22610.9|22610.9|22610.9|22610.9|0
1627554290000|2021-07-29 10:24:50|22606.48|22606.48|22606.48|22606.48|22606.48|22606.48|22606.48|22606.48|0
1627554300000|2021-07-29 10:25:00|22608.25|22608.25|22608.25|22608.25|22608.25|22608.25|22608.25|22608.25|0
1627554340000|2021-07-29 10:25:40|22606.48|22606.48|22606.48|22606.48|22606.48|22606.48|22606.48|22606.48|0
1627554350000|2021-07-29 10:25:50|22602.21|22602.21|22602.21|22602.21|22602.21|22602.21|22602.21|22602.21|0
1627554370000|2021-07-29 10:26:10|22601.32|22601.32|22600.43|22600.43|22601.32|22601.32|22600.43|22600.43|0
1627554390000|2021-07-29 10:26:30|22603.09|22603.09|22603.09|22603.09|22603.09|22603.09|22603.09|22603.09|0
1627554410000|2021-07-29 10:26:50|22607.36|22607.36|22607.36|22607.36|22607.36|22607.36|22607.36|22607.36|0
1627554430000|2021-07-29 10:27:10|22606.07|22606.07|22598.25|22598.25|22606.07|22606.07|22598.25|22598.25|0
1627554440000|2021-07-29 10:27:20|22596.95|22596.95|22596.95|22596.95|22596.95|22596.95|22596.95|22596.95|0
1627554480000|2021-07-29 10:28:00|22592.68|22592.68|22592.68|22592.68|22592.68|22592.68|22592.68|22592.68|0
1627554500000|2021-07-29 10:28:20|22596.95|22596.95|22601.23|22601.23|22601.23|22601.23|22596.95|22596.95|0
1627554530000|2021-07-29 10:28:50|22602.52|22602.52|22602.52|22602.52|22602.52|22602.52|22602.52|22602.52|0
1627554540000|2021-07-29 10:29:00|22606.8|22606.8|22606.8|22606.8|22606.8|22606.8|22606.8|22606.8|0
1627554550000|2021-07-29 10:29:10|22605.28|22605.28|22606.8|22606.8|22606.8|22606.8|22605.28|22605.28|0
1627554560000|2021-07-29 10:29:20|22607.55|22607.55|22608.31|22608.31|22608.31|22608.31|22607.55|22607.55|0
1627554600000|2021-07-29 10:30:00|22607.55|22607.55|22607.55|22607.55|22607.55|22607.55|22607.55|22607.55|0
1627554610000|2021-07-29 10:30:10|22599.01|22599.01|22599.01|22599.01|22599.01|22599.01|22599.01|22599.01|0
1627554630000|2021-07-29 10:30:30|22594.74|22594.74|22594.74|22594.74|22594.74|22594.74|22594.74|22594.74|0
1627554640000|2021-07-29 10:30:40|22590.46|22590.46|22590.46|22590.46|22590.46|22590.46|22590.46|22590.46|0
1627554690000|2021-07-29 10:31:30|22594|22594|22594|22594|22594|22594|22594|22594|0
1627554720000|2021-07-29 10:32:00|22589.73|22589.73|22589.73|22589.73|22589.73|22589.73|22589.73|22589.73|0
1627554730000|2021-07-29 10:32:10|22585.46|22585.46|22585.46|22585.46|22585.46|22585.46|22585.46|22585.46|0
1627554740000|2021-07-29 10:32:20|22576.92|22576.92|22576.92|22576.92|22576.92|22576.92|22576.92|22576.92|0
1627554820000|2021-07-29 10:33:40|22589.73|22589.73|22589.73|22589.73|22589.73|22589.73|22589.73|22589.73|0
1627554850000|2021-07-29 10:34:10|22587.14|22587.14|22587.14|22587.14|22587.14|22587.14|22587.14|22587.14|0
1627554900000|2021-07-29 10:35:00|22585.62|22585.62|22585.62|22585.62|22585.62|22585.62|22585.62|22585.62|0
1627554920000|2021-07-29 10:35:20|22584.87|22584.87|22584.87|22584.87|22584.87|22584.87|22584.87|22584.87|0
1627554930000|2021-07-29 10:35:30|22589.14|22589.14|22589.14|22589.14|22589.14|22589.14|22589.14|22589.14|0
1627554950000|2021-07-29 10:35:50|22590.02|22590.02|22590.02|22590.02|22590.02|22590.02|22590.02|22590.02|0
1627554960000|2021-07-29 10:36:00|22590.91|22590.91|22590.91|22590.91|22590.91|22590.91|22590.91|22590.91|0
1627554980000|2021-07-29 10:36:20|22591.79|22591.79|22597.36|22597.36|22601.64|22601.64|22591.79|22591.79|0
1627555000000|2021-07-29 10:36:40|22595.59|22595.59|22593.82|22593.82|22595.59|22595.59|22593.82|22593.82|0
1627555010000|2021-07-29 10:36:50|22595.34|22595.34|22594.58|22594.58|22595.34|22595.34|22594.58|22594.58|0
1627555020000|2021-07-29 10:37:00|22595.47|22595.47|22595.47|22595.47|22595.47|22595.47|22595.47|22595.47|0
1627555120000|2021-07-29 10:38:40|22591.19|22591.19|22591.19|22591.19|22591.19|22591.19|22591.19|22591.19|0
1627555150000|2021-07-29 10:39:10|22589.42|22589.42|22589.42|22589.42|22589.42|22589.42|22589.42|22589.42|0
1627555170000|2021-07-29 10:39:30|22597.97|22597.97|22593.7|22593.7|22597.97|22597.97|22593.7|22593.7|0
1627555190000|2021-07-29 10:39:50|22592.81|22592.81|22592.81|22592.81|22592.81|22592.81|22592.81|22592.81|0
1627555200000|2021-07-29 10:40:00|22591.92|22591.92|22591.92|22591.92|22591.92|22591.92|22591.92|22591.92|0
1627555240000|2021-07-29 10:40:40|22590.15|22590.15|22589.14|22589.14|22590.15|22590.15|22588.38|22588.38|0
1627555260000|2021-07-29 10:41:00|22586.54|22586.54|22586.54|22586.54|22586.54|22586.54|22586.54|22586.54|0
1627555290000|2021-07-29 10:41:30|22582.27|22582.27|22582.27|22582.27|22582.27|22582.27|22582.27|22582.27|0
1627555300000|2021-07-29 10:41:40|22581.39|22581.39|22581.39|22581.39|22581.39|22581.39|22581.39|22581.39|0
1627555340000|2021-07-29 10:42:20|22580.5|22580.5|22580.5|22580.5|22580.5|22580.5|22580.5|22580.5|0
1627555350000|2021-07-29 10:42:30|22581.39|22581.39|22582.27|22582.27|22582.27|22582.27|22581.39|22581.39|0
1627555370000|2021-07-29 10:42:50|22583.16|22583.16|22583.16|22583.16|22583.16|22583.16|22583.16|22583.16|0
1627555390000|2021-07-29 10:43:10|22582.27|22582.27|22578|22578|22582.27|22582.27|22578|22578|0
1627555400000|2021-07-29 10:43:20|22573.73|22573.73|22569.46|22569.46|22573.73|22573.73|22569.46|22569.46|0
1627555410000|2021-07-29 10:43:30|22560.91|22560.91|22560.91|22560.91|22560.91|22560.91|22560.91|22560.91|0
1627555430000|2021-07-29 10:43:50|22562.68|22562.68|22562.68|22562.68|22562.68|22562.68|22562.68|22562.68|0
1627555470000|2021-07-29 10:44:30|22566.95|22566.95|22566.95|22566.95|22566.95|22566.95|22566.95|22566.95|0
1627555480000|2021-07-29 10:44:40|22562.68|22562.68|22562.68|22562.68|22562.68|22562.68|22562.68|22562.68|0
1627555530000|2021-07-29 10:45:30|22561.8|22561.8|22561.8|22561.8|22561.8|22561.8|22561.8|22561.8|0
1627555560000|2021-07-29 10:46:00|22563.09|22563.09|22563.09|22563.09|22563.09|22563.09|22563.09|22563.09|0
1627555600000|2021-07-29 10:46:40|22562.21|22562.21|22563.09|22563.09|22563.09|22563.09|22562.21|22562.21|0
1627555630000|2021-07-29 10:47:10|22580.18|22580.18|22584.46|22584.46|22584.46|22584.46|22580.18|22580.18|0
1627555650000|2021-07-29 10:47:30|22580.18|22580.18|22580.18|22580.18|22580.18|22580.18|22580.18|22580.18|0
1627555680000|2021-07-29 10:48:00|22581.07|22581.07|22581.07|22581.07|22581.07|22581.07|22581.07|22581.07|0
1627555700000|2021-07-29 10:48:20|22584.1|22584.1|22585.61|22585.61|22585.61|22585.61|22584.1|22584.1|0
1627555740000|2021-07-29 10:49:00|22586.49|22586.49|22586.49|22586.49|22586.49|22586.49|22586.49|22586.49|0
1627555750000|2021-07-29 10:49:10|22588.27|22588.27|22589.56|22589.56|22589.56|22589.56|22588.27|22588.27|0
1627555760000|2021-07-29 10:49:20|22590.86|22590.86|22590.86|22590.86|22590.86|22590.86|22590.86|22590.86|0
1627555770000|2021-07-29 10:49:30|22592.63|22592.63|22592.63|22592.63|22592.63|22592.63|22592.63|22592.63|0
1627555780000|2021-07-29 10:49:40|22594.4|22594.4|22594.4|22594.4|22594.4|22594.4|22594.4|22594.4|0
1627555790000|2021-07-29 10:49:50|22595.29|22595.29|22595.29|22595.29|22595.29|22595.29|22595.29|22595.29|0
1627555800000|2021-07-29 10:50:00|22599.56|22599.56|22600.32|22600.32|22600.32|22600.32|22599.56|22599.56|0
1627555820000|2021-07-29 10:50:20|22601.77|22601.77|22601.77|22601.77|22601.77|22601.77|22601.77|22601.77|0
1627555830000|2021-07-29 10:50:30|22597.5|22597.5|22597.5|22597.5|22597.5|22597.5|22597.5|22597.5|0
1627555850000|2021-07-29 10:50:50|22593.23|22593.23|22593.23|22593.23|22593.23|22593.23|22593.23|22593.23|0
1627555870000|2021-07-29 10:51:10|22591.46|22591.46|22591.46|22591.46|22591.46|22591.46|22591.46|22591.46|0
1627555880000|2021-07-29 10:51:20|22590.16|22590.16|22590.16|22590.16|22590.16|22590.16|22590.16|22590.16|0
1627555920000|2021-07-29 10:52:00|22591.67|22591.67|22591.67|22591.67|22591.67|22591.67|22591.67|22591.67|0
1627555930000|2021-07-29 10:52:10|22587.4|22587.4|22583.13|22583.13|22587.4|22587.4|22583.13|22583.13|0
1627555950000|2021-07-29 10:52:30|22587.4|22587.4|22587.4|22587.4|22587.4|22587.4|22587.4|22587.4|0
1627555970000|2021-07-29 10:52:50|22590.05|22590.05|22590.94|22590.94|22590.94|22590.94|22590.05|22590.05|0
1627555990000|2021-07-29 10:53:10|22608.03|22608.03|22603.76|22603.76|22608.03|22608.03|22603.76|22603.76|0
1627556000000|2021-07-29 10:53:20|22599.48|22599.48|22599.48|22599.48|22599.48|22599.48|22599.48|22599.48|0
1627556040000|2021-07-29 10:54:00|22601|22601|22604.78|22604.78|22604.78|22604.78|22601|22601|0
1627556050000|2021-07-29 10:54:10|22609.05|22609.05|22609.05|22609.05|22609.05|22609.05|22609.05|22609.05|0
1627556090000|2021-07-29 10:54:50|22621.87|22621.87|22620.99|22620.99|22621.87|22621.87|22620.99|22620.99|0
1627556100000|2021-07-29 10:55:00|22621.87|22621.87|22622.76|22622.76|22627.03|22627.03|22621.87|22621.87|0
1627556110000|2021-07-29 10:55:10|22624.06|22624.06|22624.06|22624.06|22624.06|22624.06|22624.06|22624.06|0
1627556140000|2021-07-29 10:55:40|22632.6|22632.6|22636.87|22636.87|22636.87|22636.87|22632.6|22632.6|0
1627556160000|2021-07-29 10:56:00|22632.6|22632.6|22624.06|22624.06|22632.6|22632.6|22624.06|22624.06|0
1627556170000|2021-07-29 10:56:10|22632.6|22632.6|22632.6|22632.6|22632.6|22632.6|22632.6|22632.6|0
1627556180000|2021-07-29 10:56:20|22636.87|22636.87|22636.87|22636.87|22636.87|22636.87|22636.87|22636.87|0
1627556190000|2021-07-29 10:56:30|22631.56|22631.56|22633.33|22633.33|22633.33|22633.33|22631.56|22631.56|0
1627556240000|2021-07-29 10:57:20|22630.74|22630.74|22630.74|22630.74|22630.74|22630.74|22630.74|22630.74|0
1627556250000|2021-07-29 10:57:30|22629.44|22629.44|22629.44|22629.44|22629.44|22629.44|22629.44|22629.44|0
1627556260000|2021-07-29 10:57:40|22637.98|22637.98|22637.98|22637.98|22637.98|22637.98|22637.98|22637.98|0
1627556290000|2021-07-29 10:58:10|22639.75|22639.75|22641.05|22641.05|22641.05|22641.05|22639.75|22639.75|0
1627556320000|2021-07-29 10:58:40|22638.39|22638.39|22637.51|22637.51|22638.39|22638.39|22637.51|22637.51|0
1627556340000|2021-07-29 10:59:00|22641.78|22641.78|22641.78|22641.78|22641.78|22641.78|22641.78|22641.78|0
1627556370000|2021-07-29 10:59:30|22646.05|22646.05|22641.63|22641.63|22650.35|22650.35|22641.63|22641.63|0
1627556380000|2021-07-29 10:59:40|22643.08|22643.08|22641.06|22641.06|22643.08|22643.08|22640.17|22640.17|0
1627556390000|2021-07-29 10:59:50|22645.42|22645.42|22637.45|22637.45|22645.42|22645.42|22636.7|22636.7|0
1627556400000|2021-07-29 11:00:00|22643.27|22643.27|22640.61|22640.61|22643.27|22643.27|22640.61|22640.61|0
1627556410000|2021-07-29 11:00:10|22636.25|22636.25|22636.25|22636.25|22636.25|22636.25|22636.25|22636.25|0
1627556460000|2021-07-29 11:01:00|22633.22|22633.22|22635.98|22635.98|22637.5|22637.5|22633.22|22633.22|0
1627556470000|2021-07-29 11:01:10|22634.47|22634.47|22634.47|22634.47|22634.47|22634.47|22634.47|22634.47|0
1627556480000|2021-07-29 11:01:20|22631.56|22631.56|22623.02|22623.02|22634.47|22634.47|22623.02|22623.02|0
1627556500000|2021-07-29 11:01:40|22625.93|22625.93|22625.93|22625.93|22625.93|22625.93|22625.93|22625.93|0
1627556510000|2021-07-29 11:01:50|22630.2|22630.2|22630.2|22630.2|22630.2|22630.2|22630.2|22630.2|0
1627556520000|2021-07-29 11:02:00|22628.9|22628.9|22628.01|22628.01|22628.9|22628.9|22628.01|22628.01|0
1627556530000|2021-07-29 11:02:10|22623.74|22623.74|22623.74|22623.74|22623.74|22623.74|22623.74|22623.74|0
1627556550000|2021-07-29 11:02:30|22621.97|22621.97|22609.15|22609.15|22621.97|22621.97|22609.15|22609.15|0
1627556580000|2021-07-29 11:03:00|22603.9|22603.9|22605.2|22605.2|22605.2|22605.2|22603.9|22603.9|0
1627556590000|2021-07-29 11:03:10|22609.47|22609.47|22600.93|22600.93|22609.47|22609.47|22600.93|22600.93|0
1627556610000|2021-07-29 11:03:30|22609.47|22609.47|22609.47|22609.47|22609.47|22609.47|22609.47|22609.47|0
1627556640000|2021-07-29 11:04:00|22610.93|22610.93|22610.93|22610.93|22610.93|22610.93|22610.93|22610.93|0
1627556650000|2021-07-29 11:04:10|22610.04|22610.04|22610.04|22610.04|22610.04|22610.04|22610.04|22610.04|0
1627556660000|2021-07-29 11:04:20|22601.5|22601.5|22601.5|22601.5|22601.5|22601.5|22601.5|22601.5|0
1627556670000|2021-07-29 11:04:30|22597.22|22597.22|22599|22599|22599|22599|22597.22|22597.22|0
1627556700000|2021-07-29 11:05:00|22603.27|22603.27|22611.81|22611.81|22611.81|22611.81|22603.27|22603.27|0
1627556710000|2021-07-29 11:05:10|22616.08|22616.08|22616.08|22616.08|22616.08|22616.08|22616.08|22616.08|0
1627556720000|2021-07-29 11:05:20|22620.36|22620.36|22620.36|22620.36|22624.63|22624.63|22620.36|22620.36|0
1627556730000|2021-07-29 11:05:30|22616.08|22616.08|22616.08|22616.08|22616.08|22616.08|22616.08|22616.08|0
1627556740000|2021-07-29 11:05:40|22614.31|22614.31|22615.2|22615.2|22615.2|22615.2|22614.31|22614.31|0
1627556750000|2021-07-29 11:05:50|22616.08|22616.08|22616.08|22616.08|22616.08|22616.08|22616.08|22616.08|0
1627556760000|2021-07-29 11:06:00|22620.36|22620.36|22611.81|22611.81|22620.36|22620.36|22611.81|22611.81|0
1627556770000|2021-07-29 11:06:10|22610.04|22610.04|22610.04|22610.04|22610.04|22610.04|22610.04|22610.04|0
1627556790000|2021-07-29 11:06:30|22610.8|22610.8|22612.8|22612.8|22617.07|22617.07|22608.53|22608.53|0
1627556800000|2021-07-29 11:06:40|22613.56|22613.56|22612.8|22612.8|22613.56|22613.56|22604.26|22604.26|0
1627556830000|2021-07-29 11:07:10|22608.53|22608.53|22612.8|22612.8|22612.8|22612.8|22608.53|22608.53|0
1627556840000|2021-07-29 11:07:20|22615.71|22615.71|22615.71|22615.71|22615.71|22615.71|22615.71|22615.71|0
1627556850000|2021-07-29 11:07:30|22614.82|22614.82|22613.94|22613.94|22614.82|22614.82|22613.94|22613.94|0
1627556880000|2021-07-29 11:08:00|22611.28|22611.28|22611.28|22611.28|22611.28|22611.28|22611.28|22611.28|0
1627556890000|2021-07-29 11:08:10|22607.74|22607.74|22607.74|22607.74|22607.74|22607.74|22604.83|22604.83|0
1627556940000|2021-07-29 11:09:00|22610.4|22610.4|22610.4|22610.4|22610.4|22610.4|22610.4|22610.4|0
1627556970000|2021-07-29 11:09:30|22608.63|22608.63|22608.63|22608.63|22608.63|22608.63|22608.63|22608.63|0
1627556980000|2021-07-29 11:09:40|22604.35|22604.35|22600.08|22600.08|22604.35|22604.35|22600.08|22600.08|0
1627557000000|2021-07-29 11:10:00|22597.43|22597.43|22597.43|22597.43|22597.43|22597.43|22597.43|22597.43|0
1627557010000|2021-07-29 11:10:10|22593.15|22593.15|22593.15|22593.15|22593.15|22593.15|22593.15|22593.15|0
1627557020000|2021-07-29 11:10:20|22594.67|22594.67|22595.42|22595.42|22595.42|22595.42|22594.67|22594.67|0
1627557060000|2021-07-29 11:11:00|22603.97|22603.97|22603.97|22603.97|22603.97|22603.97|22603.97|22603.97|0
1627557070000|2021-07-29 11:11:10|22599.7|22599.7|22599.7|22599.7|22599.7|22599.7|22599.7|22599.7|0
1627557090000|2021-07-29 11:11:30|22603.97|22603.97|22595.42|22595.42|22603.97|22603.97|22595.42|22595.42|0
1627557100000|2021-07-29 11:11:40|22586.88|22586.88|22591.15|22591.15|22595.42|22595.42|22586.88|22586.88|0
1627557110000|2021-07-29 11:11:50|22586.88|22586.88|22586.88|22586.88|22586.88|22586.88|22586.88|22586.88|0
1627557120000|2021-07-29 11:12:00|22582.98|22582.98|22582.98|22582.98|22582.98|22582.98|22582.98|22582.98|0
1627557130000|2021-07-29 11:12:10|22580.33|22580.33|22580.33|22580.33|22580.33|22580.33|22580.33|22580.33|0
1627557140000|2021-07-29 11:12:20|22584.6|22584.6|22584.6|22584.6|22584.6|22584.6|22584.6|22584.6|0
1627557160000|2021-07-29 11:12:40|22593.15|22593.15|22593.15|22593.15|22593.15|22593.15|22593.15|22593.15|0
1627557170000|2021-07-29 11:12:50|22592.39|22592.39|22592.39|22592.39|22592.39|22592.39|22592.39|22592.39|0
1627557190000|2021-07-29 11:13:10|22596.66|22596.66|22596.66|22596.66|22596.66|22596.66|22596.66|22596.66|0
1627557200000|2021-07-29 11:13:20|22600.93|22600.93|22600.05|22600.05|22600.93|22600.93|22600.05|22600.05|0
1627557210000|2021-07-29 11:13:30|22598.59|22598.59|22592.87|22592.87|22598.59|22598.59|22592.87|22592.87|0
1627557260000|2021-07-29 11:14:20|22597.14|22597.14|22597.14|22597.14|22597.14|22597.14|22597.14|22597.14|0
1627557310000|2021-07-29 11:15:10|22594.54|22594.54|22590.76|22590.76|22594.54|22594.54|22590.76|22590.76|0
1627557360000|2021-07-29 11:16:00|22586.33|22586.33|22586.33|22586.33|22586.33|22586.33|22586.33|22586.33|0
1627557380000|2021-07-29 11:16:20|22583.74|22583.74|22583.74|22583.74|22583.74|22583.74|22583.74|22583.74|0
1627557400000|2021-07-29 11:16:40|22579.47|22579.47|22579.47|22579.47|22579.47|22579.47|22579.47|22579.47|0
1627557460000|2021-07-29 11:17:40|22576.87|22576.87|22575.98|22575.98|22576.87|22576.87|22575.98|22575.98|0
1627557470000|2021-07-29 11:17:50|22580.26|22580.26|22597.03|22597.03|22598.8|22598.8|22580.26|22580.26|0
1627557500000|2021-07-29 11:18:20|22598.33|22598.33|22601.23|22601.23|22601.23|22601.23|22598.33|22598.33|0
1627557510000|2021-07-29 11:18:30|22599.78|22599.78|22599.78|22599.78|22599.78|22599.78|22599.78|22599.78|0
1627557550000|2021-07-29 11:19:10|22595.51|22595.51|22595.51|22595.51|22596.26|22596.26|22595.51|22595.51|0
1627557590000|2021-07-29 11:19:50|22594.62|22594.62|22594.62|22594.62|22594.62|22594.62|22594.62|22594.62|0
1627557600000|2021-07-29 11:20:00|22598.89|22598.89|22601.4|22601.4|22603.17|22603.17|22598.89|22598.89|0
1627557620000|2021-07-29 11:20:20|22602.69|22602.69|22602.69|22602.69|22602.69|22602.69|22601.24|22601.24|0
1627557650000|2021-07-29 11:20:50|22606.97|22606.97|22606.97|22606.97|22606.97|22606.97|22606.97|22606.97|0
1627557670000|2021-07-29 11:21:10|22608.42|22608.42|22606.97|22606.97|22608.42|22608.42|22606.97|22606.97|0
1627557680000|2021-07-29 11:21:20|22619.78|22619.78|22632.6|22632.6|22632.6|22632.6|22619.78|22619.78|0
1627557690000|2021-07-29 11:21:30|22628.33|22628.33|22628.33|22628.33|22628.33|22628.33|22628.33|22628.33|0
1627557700000|2021-07-29 11:21:40|22629.21|22629.21|22630.98|22630.98|22630.98|22630.98|22629.21|22629.21|0
1627557720000|2021-07-29 11:22:00|22626.71|22626.71|22626.71|22626.71|22626.71|22626.71|22626.71|22626.71|0
1627557730000|2021-07-29 11:22:10|22624.06|22624.06|22624.06|22624.06|22624.06|22624.06|22624.06|22624.06|0
1627557800000|2021-07-29 11:23:20|22625.51|22625.51|22625.51|22625.51|22625.51|22625.51|22625.51|22625.51|0
1627557830000|2021-07-29 11:23:50|22629.78|22629.78|22629.78|22629.78|22629.78|22629.78|22629.78|22629.78|0
1627557840000|2021-07-29 11:24:00|22631.08|22631.08|22631.08|22631.08|22631.08|22631.08|22631.08|22631.08|0
1627557870000|2021-07-29 11:24:30|22631.97|22631.97|22631.97|22631.97|22631.97|22631.97|22631.97|22631.97|0
1627557910000|2021-07-29 11:25:10|22627.69|22627.69|22627.69|22627.69|22627.69|22627.69|22627.69|22627.69|0
1627557950000|2021-07-29 11:25:50|22626.81|22626.81|22625.04|22625.04|22626.81|22626.81|22625.04|22625.04|0
1627557970000|2021-07-29 11:26:10|22621.5|22621.5|22621.5|22621.5|22621.5|22621.5|22621.5|22621.5|0
1627558010000|2021-07-29 11:26:50|22620.61|22620.61|22620.61|22620.61|22620.61|22620.61|22620.61|22620.61|0
1627558040000|2021-07-29 11:27:20|22621.5|22621.5|22621.5|22621.5|22621.5|22621.5|22621.5|22621.5|0
1627558050000|2021-07-29 11:27:30|22619.73|22619.73|22619.73|22619.73|22619.73|22619.73|22619.73|22619.73|0
1627558080000|2021-07-29 11:28:00|22615.45|22615.45|22609.41|22609.41|22615.45|22615.45|22609.41|22609.41|0
1627558100000|2021-07-29 11:28:20|22608.65|22608.65|22594.83|22594.83|22608.65|22608.65|22594.83|22594.83|0
1627558110000|2021-07-29 11:28:30|22590.56|22590.56|22590.56|22590.56|22590.56|22590.56|22590.56|22590.56|0
1627558150000|2021-07-29 11:29:10|22582.01|22582.01|22582.01|22582.01|22582.01|22582.01|22582.01|22582.01|0
1627558200000|2021-07-29 11:30:00|22583.31|22583.31|22579.77|22579.77|22583.31|22583.31|22579.77|22579.77|0
1627558280000|2021-07-29 11:31:20|22578.89|22578.89|22577.27|22577.27|22578.89|22578.89|22570.34|22570.34|0
1627558290000|2021-07-29 11:31:30|22579.92|22579.92|22579.92|22579.92|22579.92|22579.92|22579.92|22579.92|0
1627558300000|2021-07-29 11:31:40|22581.7|22581.7|22576.38|22576.38|22581.7|22581.7|22576.38|22576.38|0
1627558330000|2021-07-29 11:32:10|22579.04|22579.04|22580.81|22580.81|22580.81|22580.81|22579.04|22579.04|0
1627558340000|2021-07-29 11:32:20|22585.08|22585.08|22590.65|22590.65|22590.65|22590.65|22585.08|22585.08|0
1627558360000|2021-07-29 11:32:40|22593.31|22593.31|22593.31|22593.31|22593.31|22593.31|22593.31|22593.31|0
1627558410000|2021-07-29 11:33:30|22591.85|22591.85|22591.85|22591.85|22591.85|22591.85|22591.85|22591.85|0
1627558500000|2021-07-29 11:35:00|22589.26|22589.26|22591.03|22591.03|22593.53|22593.53|22589.26|22589.26|0
1627558560000|2021-07-29 11:36:00|22592.8|22592.8|22592.8|22592.8|22592.8|22592.8|22592.8|22592.8|0
1627558630000|2021-07-29 11:37:10|22591.35|22591.35|22591.35|22591.35|22591.35|22591.35|22591.35|22591.35|0
1627558680000|2021-07-29 11:38:00|22594.89|22594.89|22594.89|22594.89|22594.89|22594.89|22594.89|22594.89|0
1627558710000|2021-07-29 11:38:30|22597.48|22597.48|22596.19|22596.19|22597.48|22597.48|22596.19|22596.19|0
1627558760000|2021-07-29 11:39:20|22591.91|22591.91|22591.91|22591.91|22591.91|22591.91|22591.91|22591.91|0
1627558780000|2021-07-29 11:39:40|22604.73|22604.73|22604.73|22604.73|22604.73|22604.73|22604.73|22604.73|0
1627558800000|2021-07-29 11:40:00|22606.5|22606.5|22606.5|22606.5|22606.5|22606.5|22606.5|22606.5|0
1627558840000|2021-07-29 11:40:40|22607.95|22607.95|22605.05|22605.05|22607.95|22607.95|22605.05|22605.05|0
1627558860000|2021-07-29 11:41:00|22600.77|22600.77|22600.77|22600.77|22600.77|22600.77|22600.77|22600.77|0
1627558870000|2021-07-29 11:41:10|22605.14|22605.14|22600.86|22600.86|22605.14|22605.14|22600.86|22600.86|0
1627558880000|2021-07-29 11:41:20|22602.32|22602.32|22602.32|22602.32|22602.32|22602.32|22602.32|22602.32|0
1627558910000|2021-07-29 11:41:50|22603.2|22603.2|22599.66|22599.66|22603.2|22603.2|22599.66|22599.66|0
1627558940000|2021-07-29 11:42:20|22586.85|22586.85|22595.39|22595.39|22595.39|22595.39|22586.85|22586.85|0
1627558990000|2021-07-29 11:43:10|22592.73|22592.73|22592.73|22592.73|22592.73|22592.73|22592.73|22592.73|0
1627559020000|2021-07-29 11:43:40|22594.19|22594.19|22594.19|22594.19|22594.19|22594.19|22594.19|22594.19|0
1627559030000|2021-07-29 11:43:50|22592.73|22592.73|22592.73|22592.73|22592.73|22592.73|22592.73|22592.73|0
1627559040000|2021-07-29 11:44:00|22594.19|22594.19|22594.19|22594.19|22594.19|22594.19|22594.19|22594.19|0
1627559080000|2021-07-29 11:44:40|22589.92|22589.92|22589.92|22589.92|22589.92|22589.92|22589.92|22589.92|0
1627559100000|2021-07-29 11:45:00|22583.87|22583.87|22573.87|22573.87|22583.87|22583.87|22573.87|22573.87|0
1627559110000|2021-07-29 11:45:10|22572.1|22572.1|22572.1|22572.1|22573.87|22573.87|22572.1|22572.1|0
1627559130000|2021-07-29 11:45:30|22569.51|22569.51|22569.51|22569.51|22569.51|22569.51|22569.51|22569.51|0
1627559160000|2021-07-29 11:46:00|22570.39|22570.39|22570.39|22570.39|22570.39|22570.39|22570.39|22570.39|0
1627559200000|2021-07-29 11:46:40|22574.67|22574.67|22574.67|22574.67|22574.67|22574.67|22574.67|22574.67|0
1627559220000|2021-07-29 11:47:00|22576.44|22576.44|22576.44|22576.44|22576.44|22576.44|22576.44|22576.44|0
1627559230000|2021-07-29 11:47:10|22579.98|22579.98|22579.98|22579.98|22579.98|22579.98|22579.98|22579.98|0
1627559260000|2021-07-29 11:47:40|22577.32|22577.32|22577.32|22577.32|22577.32|22577.32|22577.32|22577.32|0
1627559280000|2021-07-29 11:48:00|22573.05|22573.05|22573.05|22573.05|22573.05|22573.05|22573.05|22573.05|0
1627559340000|2021-07-29 11:49:00|22573.93|22573.93|22573.93|22573.93|22573.93|22573.93|22573.93|22573.93|0
1627559360000|2021-07-29 11:49:20|22574.69|22574.69|22576.2|22576.2|22576.2|22576.2|22574.69|22574.69|0
1627559400000|2021-07-29 11:50:00|22577.98|22577.98|22577.98|22577.98|22577.98|22577.98|22577.98|22577.98|0
1627559420000|2021-07-29 11:50:20|22586.52|22586.52|22586.52|22586.52|22586.52|22586.52|22586.52|22586.52|0
1627559430000|2021-07-29 11:50:30|22587.97|22587.97|22589.49|22589.49|22589.49|22589.49|22587.97|22587.97|0
1627559440000|2021-07-29 11:50:40|22585.95|22585.95|22585.95|22585.95|22585.95|22585.95|22585.95|22585.95|0
1627559520000|2021-07-29 11:52:00|22586.83|22586.83|22586.83|22586.83|22586.83|22586.83|22586.83|22586.83|0
1627559550000|2021-07-29 11:52:30|22582.56|22582.56|22582.56|22582.56|22582.56|22582.56|22582.56|22582.56|0
1627559590000|2021-07-29 11:53:10|22574.01|22574.01|22569.74|22569.74|22574.01|22574.01|22569.74|22569.74|0
1627559600000|2021-07-29 11:53:20|22567.97|22567.97|22567.97|22567.97|22567.97|22567.97|22567.97|22567.97|0
1627559610000|2021-07-29 11:53:30|22576.52|22576.52|22586.74|22586.74|22589.33|22589.33|22576.52|22576.52|0
1627559670000|2021-07-29 11:54:30|22582.47|22582.47|22578.19|22578.19|22582.47|22582.47|22578.19|22578.19|0
1627559680000|2021-07-29 11:54:40|22575.6|22575.6|22576.89|22576.89|22576.89|22576.89|22575.6|22575.6|0
1627559710000|2021-07-29 11:55:10|22585.44|22585.44|22585.44|22585.44|22585.44|22585.44|22585.44|22585.44|0
1627559730000|2021-07-29 11:55:30|22583.99|22583.99|22583.99|22583.99|22583.99|22583.99|22583.99|22583.99|0
1627559760000|2021-07-29 11:56:00|22575.44|22575.44|22575.44|22575.44|22575.44|22575.44|22575.44|22575.44|0
1627559770000|2021-07-29 11:56:10|22579.71|22579.71|22578.83|22578.83|22579.71|22579.71|22578.83|22578.83|0
1627559810000|2021-07-29 11:56:50|22586.17|22586.17|22586.17|22586.17|22586.17|22586.17|22586.17|22586.17|0
1627559830000|2021-07-29 11:57:10|22588.44|22588.44|22590.49|22590.49|22590.49|22590.49|22588.44|22588.44|0
1627559860000|2021-07-29 11:57:40|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|0
1627559880000|2021-07-29 11:58:00|22599.04|22599.04|22599.04|22599.04|22599.04|22599.04|22599.04|22599.04|0
1627559920000|2021-07-29 11:58:40|22603.31|22603.31|22603.31|22603.31|22603.31|22603.31|22603.31|22603.31|0
1627560010000|2021-07-29 12:00:10|22608.62|22608.62|22612.9|22612.9|22612.9|22612.9|22608.62|22608.62|0
1627560020000|2021-07-29 12:00:20|22613.78|22613.78|22613.78|22613.78|22613.78|22613.78|22613.78|22613.78|0
1627560050000|2021-07-29 12:00:50|22609.51|22609.51|22609.51|22609.51|22609.51|22609.51|22609.51|22609.51|0
1627560060000|2021-07-29 12:01:00|22607.74|22607.74|22606.85|22606.85|22607.74|22607.74|22606.85|22606.85|0
1627560090000|2021-07-29 12:01:30|22605.97|22605.97|22605.97|22605.97|22605.97|22605.97|22605.97|22605.97|0
1627560150000|2021-07-29 12:02:30|22601.69|22601.69|22597.42|22597.42|22601.69|22601.69|22597.42|22597.42|0
1627560170000|2021-07-29 12:02:50|22593.15|22593.15|22593.15|22593.15|22593.15|22593.15|22593.15|22593.15|0
1627560180000|2021-07-29 12:03:00|22594.92|22594.92|22594.92|22594.92|22594.92|22594.92|22594.92|22594.92|0
1627560220000|2021-07-29 12:03:40|22603.47|22603.47|22603.47|22603.47|22603.47|22603.47|22603.47|22603.47|0
1627560240000|2021-07-29 12:04:00|22601.69|22601.69|22599.92|22599.92|22601.69|22601.69|22599.92|22599.92|0
1627560250000|2021-07-29 12:04:10|22604.2|22604.2|22604.2|22604.2|22604.2|22604.2|22604.2|22604.2|0
1627560320000|2021-07-29 12:05:20|22605.08|22605.08|22606.85|22606.85|22606.85|22606.85|22605.08|22605.08|0
1627560420000|2021-07-29 12:07:00|22615.4|22615.4|22615.4|22615.4|22615.4|22615.4|22615.4|22615.4|0
1627560450000|2021-07-29 12:07:30|22612.74|22612.74|22612.74|22612.74|22612.74|22612.74|22612.74|22612.74|0
1627560470000|2021-07-29 12:07:50|22611.29|22611.29|22609.83|22609.83|22611.29|22611.29|22609.83|22609.83|0
1627560490000|2021-07-29 12:08:10|22614.11|22614.11|22614.11|22614.11|22614.11|22614.11|22614.11|22614.11|0
1627560510000|2021-07-29 12:08:30|22617.65|22617.65|22617.65|22617.65|22617.65|22617.65|22617.65|22617.65|0
1627560520000|2021-07-29 12:08:40|22616.76|22616.76|22616.76|22616.76|22616.76|22616.76|22616.76|22616.76|0
1627560590000|2021-07-29 12:09:50|22614.99|22614.99|22614.99|22614.99|22614.99|22614.99|22614.99|22614.99|0
1627560670000|2021-07-29 12:11:10|22610.72|22610.72|22610.72|22610.72|22610.72|22610.72|22610.72|22610.72|0
1627560680000|2021-07-29 12:11:20|22606.45|22606.45|22606.45|22606.45|22606.45|22606.45|22606.45|22606.45|0
1627560720000|2021-07-29 12:12:00|22605.56|22605.56|22600.4|22600.4|22605.56|22605.56|22600.4|22600.4|0
1627560730000|2021-07-29 12:12:10|22596.13|22596.13|22593.53|22593.53|22596.13|22596.13|22593.53|22593.53|0
1627560740000|2021-07-29 12:12:20|22597.81|22597.81|22597.81|22597.81|22597.81|22597.81|22597.81|22597.81|0
1627560760000|2021-07-29 12:12:40|22596.51|22596.51|22587.96|22587.96|22596.51|22596.51|22587.96|22587.96|0
1627560770000|2021-07-29 12:12:50|22592.24|22592.24|22592.24|22592.24|22592.24|22592.24|22592.24|22592.24|0
1627560790000|2021-07-29 12:13:10|22596.51|22596.51|22602.08|22602.08|22602.08|22602.08|22596.51|22596.51|0
1627560800000|2021-07-29 12:13:20|22602.49|22602.49|22602.49|22602.49|22602.49|22602.49|22602.49|22602.49|0
1627560830000|2021-07-29 12:13:50|22603.25|22603.25|22600.59|22600.59|22603.25|22603.25|22600.59|22600.59|0
1627560850000|2021-07-29 12:14:10|22604.87|22604.87|22604.87|22604.87|22604.87|22604.87|22604.87|22604.87|0
1627560860000|2021-07-29 12:14:20|22600.59|22600.59|22599.14|22599.14|22600.59|22600.59|22599.14|22599.14|0
1627560880000|2021-07-29 12:14:40|22603.41|22603.41|22603.41|22603.41|22603.41|22603.41|22603.41|22603.41|0
1627560890000|2021-07-29 12:14:50|22604.87|22604.87|22601.96|22601.96|22604.87|22604.87|22601.96|22601.96|0
1627560960000|2021-07-29 12:16:00|22597.69|22597.69|22597.69|22597.69|22597.69|22597.69|22597.69|22597.69|0
1627560970000|2021-07-29 12:16:10|22601.96|22601.96|22601.96|22601.96|22601.96|22601.96|22601.96|22601.96|0
1627560980000|2021-07-29 12:16:20|22604.87|22604.87|22604.87|22604.87|22604.87|22604.87|22604.87|22604.87|0
1627561030000|2021-07-29 12:17:10|22600.59|22600.59|22594.87|22594.87|22600.59|22600.59|22594.87|22594.87|0
1627561080000|2021-07-29 12:18:00|22599.14|22599.14|22585.44|22585.44|22599.14|22599.14|22585.44|22585.44|0
1627561090000|2021-07-29 12:18:10|22593.98|22593.98|22596.58|22596.58|22596.58|22596.58|22593.98|22593.98|0
1627561120000|2021-07-29 12:18:40|22597.46|22597.46|22597.46|22597.46|22597.46|22597.46|22597.46|22597.46|0
1627561150000|2021-07-29 12:19:10|22593.19|22593.19|22576.1|22576.1|22593.19|22593.19|22576.1|22576.1|0
1627561200000|2021-07-29 12:20:00|22576.99|22576.99|22576.99|22576.99|22576.99|22576.99|22576.99|22576.99|0
1627561210000|2021-07-29 12:20:10|22585.53|22585.53|22585.53|22585.53|22585.53|22585.53|22585.53|22585.53|0
1627561220000|2021-07-29 12:20:20|22586.83|22586.83|22586.83|22586.83|22586.83|22586.83|22586.83|22586.83|0
1627561230000|2021-07-29 12:20:30|22599.65|22599.65|22591.1|22591.1|22599.65|22599.65|22591.1|22591.1|0
1627561240000|2021-07-29 12:20:40|22592.61|22592.61|22593.37|22593.37|22593.37|22593.37|22592.61|22592.61|0
1627561260000|2021-07-29 12:21:00|22594.13|22594.13|22594.13|22594.13|22594.13|22594.13|22594.13|22594.13|0
1627561270000|2021-07-29 12:21:10|22602.67|22602.67|22602.67|22602.67|22602.67|22602.67|22602.67|22602.67|0
1627561280000|2021-07-29 12:21:20|22605.27|22605.27|22605.27|22605.27|22605.27|22605.27|22605.27|22605.27|0
1627561300000|2021-07-29 12:21:40|22596.72|22596.72|22596.72|22596.72|22596.72|22596.72|22596.72|22596.72|0
1627561310000|2021-07-29 12:21:50|22598.49|22598.49|22598.49|22598.49|22598.49|22598.49|22598.49|22598.49|0
1627561330000|2021-07-29 12:22:10|22596.72|22596.72|22588.73|22588.73|22596.72|22596.72|22588.73|22588.73|0
1627561340000|2021-07-29 12:22:20|22587.43|22587.43|22585.98|22585.98|22587.43|22587.43|22585.98|22585.98|0
1627561350000|2021-07-29 12:22:30|22587.28|22587.28|22587.28|22587.28|22587.28|22587.28|22587.28|22587.28|0
1627561390000|2021-07-29 12:23:10|22589.05|22589.05|22590.82|22590.82|22591.7|22591.7|22589.05|22589.05|0
1627561410000|2021-07-29 12:23:30|22586.54|22586.54|22586.54|22586.54|22586.54|22586.54|22586.54|22586.54|0
1627561430000|2021-07-29 12:23:50|22582.27|22582.27|22582.27|22582.27|22582.27|22582.27|22582.27|22582.27|0
1627561490000|2021-07-29 12:24:50|22580|22580|22582.27|22582.27|22582.27|22582.27|22579.24|22579.24|0
1627561510000|2021-07-29 12:25:10|22586.54|22586.54|22590.82|22590.82|22595.09|22595.09|22586.54|22586.54|0
1627561520000|2021-07-29 12:25:20|22592.59|22592.59|22593.47|22593.47|22593.47|22593.47|22592.59|22592.59|0
1627561650000|2021-07-29 12:27:30|22592.17|22592.17|22592.17|22592.17|22592.17|22592.17|22592.17|22592.17|0
1627561690000|2021-07-29 12:28:10|22600.72|22600.72|22600.72|22600.72|22600.72|22600.72|22600.72|22600.72|0
1627561760000|2021-07-29 12:29:20|22596.45|22596.45|22596.45|22596.45|22596.45|22596.45|22596.45|22596.45|0
1627561780000|2021-07-29 12:29:40|22597.96|22597.96|22597.96|22597.96|22597.96|22597.96|22597.96|22597.96|0
1627561800000|2021-07-29 12:30:00|22593.69|22593.69|22597.96|22597.96|22597.96|22597.96|22585.14|22585.14|0
1627561810000|2021-07-29 12:30:10|22598.85|22598.85|22598.85|22598.85|22598.85|22598.85|22598.85|22598.85|0
1627561820000|2021-07-29 12:30:20|22599.73|22599.73|22599.73|22599.73|22599.73|22599.73|22599.73|22599.73|0
1627561830000|2021-07-29 12:30:30|22602.33|22602.33|22602.33|22602.33|22602.33|22602.33|22602.33|22602.33|0
1627561840000|2021-07-29 12:30:40|22603.78|22603.78|22603.78|22603.78|22603.78|22603.78|22603.78|22603.78|0
1627561850000|2021-07-29 12:30:50|22602.33|22602.33|22595.08|22595.08|22605.23|22605.23|22595.08|22595.08|0
1627561860000|2021-07-29 12:31:00|22586.54|22586.54|22586.54|22586.54|22586.54|22586.54|22586.54|22586.54|0
1627561870000|2021-07-29 12:31:10|22595.08|22595.08|22595.08|22595.08|22595.08|22595.08|22595.08|22595.08|0
1627561890000|2021-07-29 12:31:30|22599.35|22599.35|22599.35|22599.35|22599.35|22599.35|22599.35|22599.35|0
1627561900000|2021-07-29 12:31:40|22593.78|22593.78|22588|22588|22593.78|22593.78|22588|22588|0
1627561920000|2021-07-29 12:32:00|22592.27|22592.27|22590.5|22590.5|22592.27|22592.27|22590.5|22590.5|0
1627561930000|2021-07-29 12:32:10|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|0
1627561940000|2021-07-29 12:32:20|22599.04|22599.04|22599.04|22599.04|22599.04|22599.04|22599.04|22599.04|0
1627561970000|2021-07-29 12:32:50|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|0
1627561980000|2021-07-29 12:33:00|22590.5|22590.5|22590.5|22590.5|22590.5|22590.5|22590.5|22590.5|0
1627561990000|2021-07-29 12:33:10|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|22594.77|0
1627562000000|2021-07-29 12:33:20|22596.07|22596.07|22596.07|22596.07|22596.07|22596.07|22596.07|22596.07|0
1627562010000|2021-07-29 12:33:30|22591.8|22591.8|22591.8|22591.8|22591.8|22591.8|22591.8|22591.8|0
1627562030000|2021-07-29 12:33:50|22590.34|22590.34|22581.71|22581.71|22590.34|22590.34|22581.71|22581.71|0
1627562040000|2021-07-29 12:34:00|22578.8|22578.8|22578.8|22578.8|22578.8|22578.8|22578.8|22578.8|0
1627562080000|2021-07-29 12:34:40|22575.26|22575.26|22573.49|22573.49|22575.26|22575.26|22573.49|22573.49|0
1627562090000|2021-07-29 12:34:50|22564.94|22564.94|22564.94|22564.94|22564.94|22564.94|22564.94|22564.94|0
1627562100000|2021-07-29 12:35:00|22560.67|22560.67|22554.13|22554.13|22560.67|22560.67|22549.86|22549.86|0
1627562110000|2021-07-29 12:35:10|22545.59|22545.59|22549.86|22549.86|22549.86|22549.86|22545.59|22545.59|0
1627562120000|2021-07-29 12:35:20|22545.59|22545.59|22545.59|22545.59|22545.59|22545.59|22545.59|22545.59|0
1627562140000|2021-07-29 12:35:40|22549.95|22549.95|22551.4|22551.4|22551.4|22551.4|22549.95|22549.95|0
1627562200000|2021-07-29 12:36:40|22550.52|22550.52|22548.75|22548.75|22550.52|22550.52|22548.75|22548.75|0
1627562220000|2021-07-29 12:37:00|22544.47|22544.47|22544.47|22544.47|22544.47|22544.47|22539.32|22539.32|0
1627562230000|2021-07-29 12:37:10|22543.17|22543.17|22543.17|22543.17|22543.17|22543.17|22543.17|22543.17|0
1627562270000|2021-07-29 12:37:50|22545.83|22545.83|22545.83|22545.83|22545.83|22545.83|22545.83|22545.83|0
1627562280000|2021-07-29 12:38:00|22544.06|22544.06|22544.06|22544.06|22544.06|22544.06|22544.06|22544.06|0
1627562290000|2021-07-29 12:38:10|22535.52|22535.52|22535.52|22535.52|22535.52|22535.52|22535.52|22535.52|0
1627562300000|2021-07-29 12:38:20|22536.4|22536.4|22537.7|22537.7|22537.7|22537.7|22536.4|22536.4|0
1627562340000|2021-07-29 12:39:00|22541.97|22541.97|22537.7|22537.7|22541.97|22541.97|22537.7|22537.7|0
1627562350000|2021-07-29 12:39:10|22536.94|22536.94|22536.94|22536.94|22536.94|22536.94|22536.94|22536.94|0
1627562360000|2021-07-29 12:39:20|22537.7|22537.7|22537.7|22537.7|22537.7|22537.7|22537.7|22537.7|0
1627562380000|2021-07-29 12:39:40|22539.15|22539.15|22539.15|22539.15|22539.15|22539.15|22539.15|22539.15|0
1627562410000|2021-07-29 12:40:10|22540.92|22540.92|22540.92|22540.92|22540.92|22540.92|22540.92|22540.92|0
1627562420000|2021-07-29 12:40:20|22538.27|22538.27|22538.27|22538.27|22538.27|22538.27|22538.27|22538.27|0
1627562470000|2021-07-29 12:41:10|22536.5|22536.5|22536.5|22536.5|22536.5|22536.5|22536.5|22536.5|0
1627562490000|2021-07-29 12:41:30|22545.04|22545.04|22527.95|22527.95|22545.04|22545.04|22527.95|22527.95|0
1627562510000|2021-07-29 12:41:50|22527.2|22527.2|22527.2|22527.2|22527.2|22527.2|22527.2|22527.2|0
1627562530000|2021-07-29 12:42:10|22531.47|22531.47|22531.47|22531.47|22531.47|22531.47|22531.47|22531.47|0
1627562540000|2021-07-29 12:42:20|22535.74|22535.74|22525.74|22525.74|22535.74|22535.74|22525.74|22525.74|0
1627562590000|2021-07-29 12:43:10|22530.01|22530.01|22542.83|22542.83|22542.83|22542.83|22530.01|22530.01|0
1627562680000|2021-07-29 12:44:40|22530.01|22530.01|22526.53|22526.53|22530.01|22530.01|22526.53|22526.53|0
1627562710000|2021-07-29 12:45:10|22539.35|22539.35|22530.8|22530.8|22539.35|22539.35|22530.8|22530.8|0
1627562750000|2021-07-29 12:45:50|22533.87|22533.87|22533.87|22533.87|22533.87|22533.87|22533.87|22533.87|0
1627562780000|2021-07-29 12:46:20|22532.58|22532.58|22532.58|22532.58|22532.58|22532.58|22532.58|22532.58|0
1627562820000|2021-07-29 12:47:00|22524.03|22524.03|22524.03|22524.03|22524.03|22524.03|22524.03|22524.03|0
1627562830000|2021-07-29 12:47:10|22528.3|22528.3|22528.3|22528.3|22528.3|22528.3|22528.3|22528.3|0
1627562850000|2021-07-29 12:47:30|22524.03|22524.03|22524.03|22524.03|22524.03|22524.03|22524.03|22524.03|0
1627562860000|2021-07-29 12:47:40|22528.3|22528.3|22528.3|22528.3|22528.3|22528.3|22528.3|22528.3|0
1627562870000|2021-07-29 12:47:50|22527.42|22527.42|22527.42|22527.42|22527.42|22527.42|22527.42|22527.42|0
1627562890000|2021-07-29 12:48:10|22523.15|22523.15|22527.42|22527.42|22527.42|22527.42|22523.15|22523.15|0
1627563000000|2021-07-29 12:50:00|22529.19|22529.19|22529.19|22529.19|22529.19|22529.19|22529.19|22529.19|0
1627563010000|2021-07-29 12:50:10|22530.96|22530.96|22530.96|22530.96|22530.96|22530.96|22530.96|22530.96|0
1627563020000|2021-07-29 12:50:20|22533.62|22533.62|22533.62|22533.62|22533.62|22533.62|22533.62|22533.62|0
1627563030000|2021-07-29 12:50:30|22535.07|22535.07|22535.07|22535.07|22535.07|22535.07|22535.07|22535.07|0
1627563050000|2021-07-29 12:50:50|22530.8|22530.8|22530.8|22530.8|22530.8|22530.8|22530.8|22530.8|0
1627563070000|2021-07-29 12:51:10|22534.34|22534.34|22537.41|22537.41|22539.91|22539.91|22534.34|22534.34|0
1627563130000|2021-07-29 12:52:10|22541.68|22541.68|22541.68|22541.68|22541.68|22541.68|22541.68|22541.68|0
1627563140000|2021-07-29 12:52:20|22545.22|22545.22|22549.65|22549.65|22549.65|22549.65|22545.22|22545.22|0
1627563150000|2021-07-29 12:52:30|22547.88|22547.88|22551.42|22551.42|22551.42|22551.42|22547.88|22547.88|0
1627563160000|2021-07-29 12:52:40|22555.69|22555.69|22554.8|22554.8|22555.69|22555.69|22554.8|22554.8|0
1627563170000|2021-07-29 12:52:50|22556.57|22556.57|22556.57|22556.57|22556.57|22556.57|22556.57|22556.57|0
1627563180000|2021-07-29 12:53:00|22552.3|22552.3|22552.3|22552.3|22552.3|22552.3|22552.3|22552.3|0
1627563230000|2021-07-29 12:53:50|22553.19|22553.19|22554.07|22554.07|22554.07|22554.07|22553.19|22553.19|0
1627563240000|2021-07-29 12:54:00|22553.19|22553.19|22553.19|22553.19|22553.19|22553.19|22553.19|22553.19|0
1627563250000|2021-07-29 12:54:10|22566|22566|22567.3|22567.3|22567.3|22567.3|22566|22566|0
1627563260000|2021-07-29 12:54:20|22564.39|22564.39|22564.39|22564.39|22564.39|22564.39|22564.39|22564.39|0
1627563270000|2021-07-29 12:54:30|22561.49|22561.49|22565.97|22565.97|22565.97|22565.97|22560.03|22560.03|0
1627563300000|2021-07-29 12:55:00|22565.21|22565.21|22565.21|22565.21|22565.21|22565.21|22565.21|22565.21|0
1627563320000|2021-07-29 12:55:20|22569.48|22569.48|22573.76|22573.76|22582.3|22582.3|22569.48|22569.48|0
1627563350000|2021-07-29 12:55:50|22571.99|22571.99|22571.99|22571.99|22571.99|22571.99|22571.99|22571.99|0
1627563430000|2021-07-29 12:57:10|22580.53|22580.53|22581.42|22581.42|22581.42|22581.42|22580.53|22580.53|0
1627563440000|2021-07-29 12:57:20|22572.87|22572.87|22572.87|22572.87|22572.87|22572.87|22572.87|22572.87|0
1627563490000|2021-07-29 12:58:10|22568.6|22568.6|22568.6|22568.6|22568.6|22568.6|22568.6|22568.6|0
1627563520000|2021-07-29 12:58:40|22566.83|22566.83|22565.94|22565.94|22566.83|22566.83|22565.94|22565.94|0
1627563530000|2021-07-29 12:58:50|22561.67|22561.67|22561.67|22561.67|22561.67|22561.67|22561.67|22561.67|0
1627563550000|2021-07-29 12:59:10|22565.94|22565.94|22561.67|22561.67|22565.94|22565.94|22561.67|22561.67|0
1627563570000|2021-07-29 12:59:30|22553.13|22553.13|22553.13|22553.13|22553.13|22553.13|22553.13|22553.13|0
1627563610000|2021-07-29 13:00:10|22557.4|22557.4|22557.4|22557.4|22557.4|22557.4|22557.4|22557.4|0
1627563620000|2021-07-29 13:00:20|22559.17|22559.17|22557.4|22557.4|22559.17|22559.17|22557.4|22557.4|0
1627563640000|2021-07-29 13:00:40|22548.85|22548.85|22544.58|22544.58|22548.85|22548.85|22544.58|22544.58|0
1627563670000|2021-07-29 13:01:10|22548.85|22548.85|22548.85|22548.85|22548.85|22548.85|22548.85|22548.85|0
1627563700000|2021-07-29 13:01:40|22547.97|22547.97|22547.97|22547.97|22547.97|22547.97|22547.97|22547.97|0
1627563710000|2021-07-29 13:01:50|22547.08|22547.08|22547.08|22547.08|22547.08|22547.08|22547.08|22547.08|0
1627563720000|2021-07-29 13:02:00|22542.81|22542.81|22546.2|22546.2|22546.2|22546.2|22541.92|22541.92|0
1627563730000|2021-07-29 13:02:10|22537.65|22537.65|22539.42|22539.42|22539.42|22539.42|22536.77|22536.77|0
1627563740000|2021-07-29 13:02:20|22535.15|22535.15|22535.15|22535.15|22535.15|22535.15|22535.15|22535.15|0
1627563750000|2021-07-29 13:02:30|22538.93|22538.93|22536.34|22536.34|22538.93|22538.93|22536.34|22536.34|0
1627563770000|2021-07-29 13:02:50|22537.22|22537.22|22537.22|22537.22|22537.22|22537.22|22537.22|22537.22|0
1627563800000|2021-07-29 13:03:20|22545.77|22545.77|22548.59|22548.59|22550.04|22550.04|22545.77|22545.77|0
1627563820000|2021-07-29 13:03:40|22550.04|22550.04|22550.04|22550.04|22550.04|22550.04|22550.04|22550.04|0
1627563850000|2021-07-29 13:04:10|22550.93|22550.93|22551.81|22551.81|22551.81|22551.81|22550.93|22550.93|0
1627563870000|2021-07-29 13:04:30|22550.93|22550.93|22550.93|22550.93|22550.93|22550.93|22550.93|22550.93|0
1627563900000|2021-07-29 13:05:00|22548.66|22548.66|22548.66|22548.66|22548.66|22548.66|22548.66|22548.66|0
1627563940000|2021-07-29 13:05:40|22544.38|22544.38|22544.38|22544.38|22544.38|22544.38|22544.38|22544.38|0
1627563970000|2021-07-29 13:06:10|22548.66|22548.66|22548.66|22548.66|22548.66|22548.66|22548.66|22548.66|0
1627564050000|2021-07-29 13:07:30|22540.11|22540.11|22540.11|22540.11|22540.11|22540.11|22540.11|22540.11|0
1627564080000|2021-07-29 13:08:00|22544.38|22544.38|22544.38|22544.38|22544.38|22544.38|22544.38|22544.38|0
1627564090000|2021-07-29 13:08:10|22540.11|22540.11|22540.11|22540.11|22540.11|22540.11|22540.11|22540.11|0
1627564130000|2021-07-29 13:08:50|22535.84|22535.84|22532.3|22532.3|22535.84|22535.84|22532.3|22532.3|0
1627564150000|2021-07-29 13:09:10|22536.57|22536.57|22536.57|22536.57|22536.57|22536.57|22536.57|22536.57|0
1627564160000|2021-07-29 13:09:20|22532.3|22532.3|22532.3|22532.3|22532.3|22532.3|22532.3|22532.3|0
1627564180000|2021-07-29 13:09:40|22536.57|22536.57|22536.57|22536.57|22536.57|22536.57|22536.57|22536.57|0
1627564210000|2021-07-29 13:10:10|22535.68|22535.68|22529.55|22529.55|22535.68|22535.68|22529.55|22529.55|0
1627564220000|2021-07-29 13:10:20|22528.25|22528.25|22528.25|22528.25|22528.25|22528.25|22528.25|22528.25|0
1627564250000|2021-07-29 13:10:50|22523.98|22523.98|22523.98|22523.98|22523.98|22523.98|22523.98|22523.98|0
1627564270000|2021-07-29 13:11:10|22528.25|22528.25|22519.71|22519.71|22528.25|22528.25|22519.71|22519.71|0
1627564300000|2021-07-29 13:11:40|22515.43|22515.43|22515.43|22515.43|22515.43|22515.43|22515.43|22515.43|0
1627564330000|2021-07-29 13:12:10|22519.71|22519.71|22519.77|22519.77|22519.77|22519.77|22518.25|22518.25|0
1627564360000|2021-07-29 13:12:40|22517.11|22517.11|22517.11|22517.11|22517.11|22517.11|22517.11|22517.11|0
1627564370000|2021-07-29 13:12:50|22512.84|22512.84|22512.84|22512.84|22512.84|22512.84|22512.84|22512.84|0
1627564390000|2021-07-29 13:13:10|22508.56|22508.56|22504.67|22504.67|22508.56|22508.56|22504.67|22504.67|0
1627564400000|2021-07-29 13:13:20|22500.4|22500.4|22500.4|22500.4|22500.4|22500.4|22500.4|22500.4|0
1627564450000|2021-07-29 13:14:10|22491.85|22491.85|22491.85|22491.85|22491.85|22491.85|22491.85|22491.85|0
1627564470000|2021-07-29 13:14:30|22490.34|22490.34|22490.34|22490.34|22490.34|22490.34|22490.34|22490.34|0
1627564490000|2021-07-29 13:14:50|22481.8|22481.8|22481.8|22481.8|22481.8|22481.8|22481.8|22481.8|0
1627564500000|2021-07-29 13:15:00|22468.98|22468.98|22468.98|22468.98|22468.98|22468.98|22468.98|22468.98|0
1627564570000|2021-07-29 13:16:10|22486.07|22486.07|22490.34|22490.34|22490.34|22490.34|22486.07|22486.07|0
1627564580000|2021-07-29 13:16:20|22481.8|22481.8|22482.68|22482.68|22482.68|22482.68|22481.8|22481.8|0
1627564590000|2021-07-29 13:16:30|22484.95|22484.95|22484.95|22484.95|22484.95|22484.95|22484.95|22484.95|0
1627564610000|2021-07-29 13:16:50|22483.44|22483.44|22483.44|22483.44|22483.44|22483.44|22483.44|22483.44|0
1627564630000|2021-07-29 13:17:10|22480.78|22480.78|22480.76|22480.76|22485.05|22485.05|22480.76|22480.76|0
1627564650000|2021-07-29 13:17:30|22478.99|22478.99|22478.99|22478.99|22478.99|22478.99|22478.99|22478.99|0
1627564680000|2021-07-29 13:18:00|22466.17|22466.17|22466.17|22466.17|22466.17|22466.17|22466.17|22466.17|0
1627564690000|2021-07-29 13:18:10|22461.9|22461.9|22461.9|22461.9|22461.9|22461.9|22461.9|22461.9|0
1627564710000|2021-07-29 13:18:30|22466.17|22466.17|22461.9|22461.9|22466.17|22466.17|22461.9|22461.9|0
1627564750000|2021-07-29 13:19:10|22466.17|22466.17|22466.17|22466.17|22466.17|22466.17|22466.17|22466.17|0
1627564770000|2021-07-29 13:19:30|22463.26|22463.26|22463.26|22463.26|22463.26|22463.26|22463.26|22463.26|0
1627564780000|2021-07-29 13:19:40|22450.44|22450.44|22450.44|22450.44|22450.44|22450.44|22450.44|22450.44|0
1627564800000|2021-07-29 13:20:00|22449.56|22449.56|22449.56|22449.56|22449.56|22449.56|22449.56|22449.56|0
1627564810000|2021-07-29 13:20:10|22453.83|22453.83|22452.53|22452.53|22453.83|22453.83|22452.53|22452.53|0
1627564850000|2021-07-29 13:20:50|22451.23|22451.23|22451.23|22451.23|22451.23|22451.23|22451.23|22451.23|0
1627564870000|2021-07-29 13:21:10|22455.51|22455.51|22455.51|22455.51|22455.51|22455.51|22455.51|22455.51|0
1627564910000|2021-07-29 13:21:50|22452.85|22452.85|22454.62|22454.62|22455.51|22455.51|22452.85|22452.85|0
1627564920000|2021-07-29 13:22:00|22453.86|22453.86|22451.11|22451.11|22453.86|22453.86|22451.11|22451.11|0
1627564930000|2021-07-29 13:22:10|22446.83|22446.83|22453.51|22453.51|22453.51|22453.51|22446.83|22446.83|0
1627564950000|2021-07-29 13:22:30|22452.75|22452.75|22452.75|22452.75|22452.75|22452.75|22452.75|22452.75|0
1627564960000|2021-07-29 13:22:40|22454.52|22454.52|22454.52|22454.52|22454.52|22454.52|22454.52|22454.52|0
1627564970000|2021-07-29 13:22:50|22456.79|22456.79|22454.52|22454.52|22456.79|22456.79|22454.52|22454.52|0
1627564990000|2021-07-29 13:23:10|22452.75|22452.75|22452.75|22452.75|22452.75|22452.75|22452.75|22452.75|0
1627565000000|2021-07-29 13:23:20|22448.48|22448.48|22448.48|22448.48|22448.48|22448.48|22448.48|22448.48|0
1627565010000|2021-07-29 13:23:30|22450.75|22450.75|22450.81|22450.81|22451.5|22451.5|22448.6|22448.6|0
1627565020000|2021-07-29 13:23:40|22452.26|22452.26|22452.26|22452.26|22452.26|22452.26|22452.26|22452.26|0
1627565030000|2021-07-29 13:23:50|22447.99|22447.99|22452.26|22452.26|22452.26|22452.26|22447.99|22447.99|0
1627565040000|2021-07-29 13:24:00|22453.71|22453.71|22453.71|22453.71|22453.71|22453.71|22453.71|22453.71|0
1627565060000|2021-07-29 13:24:20|22452.83|22452.83|22452.83|22452.83|22452.83|22452.83|22452.83|22452.83|0
1627565110000|2021-07-29 13:25:10|22457.1|22457.1|22461.37|22461.37|22461.37|22461.37|22457.1|22457.1|0
1627565120000|2021-07-29 13:25:20|22462.13|22462.13|22462.13|22462.13|22462.13|22462.13|22462.13|22462.13|0
1627565140000|2021-07-29 13:25:40|22460.83|22460.83|22460.83|22460.83|22460.83|22460.83|22460.83|22460.83|0
1627565150000|2021-07-29 13:25:50|22461.72|22461.72|22463.49|22463.49|22463.49|22463.49|22461.72|22461.72|0
1627565250000|2021-07-29 13:27:30|22454.94|22454.94|22454.94|22454.94|22454.94|22454.94|22454.94|22454.94|0
1627565290000|2021-07-29 13:28:10|22463.49|22463.49|22465.26|22465.26|22465.26|22465.26|22463.49|22463.49|0
1627565310000|2021-07-29 13:28:30|22466.77|22466.77|22466.77|22466.77|22466.77|22466.77|22466.77|22466.77|0
1627565340000|2021-07-29 13:29:00|22468.29|22468.29|22468.29|22468.29|22468.29|22468.29|22468.29|22468.29|0
1627565360000|2021-07-29 13:29:20|22470.94|22470.94|22470.94|22470.94|22470.94|22470.94|22470.94|22470.94|0
1627565380000|2021-07-29 13:29:40|22469.49|22469.49|22469.49|22469.49|22469.49|22469.49|22469.49|22469.49|0
1627565400000|2021-07-29 13:30:00|22468.6|22468.6|22467.12|22467.12|22468.6|22468.6|22463.63|22463.63|0
1627565410000|2021-07-29 13:30:10|22462.84|22462.84|22458.57|22458.57|22462.84|22462.84|22458.57|22458.57|0
1627565430000|2021-07-29 13:30:30|22457.81|22457.81|22452.78|22452.78|22457.81|22457.81|22452.78|22452.78|0
1627565450000|2021-07-29 13:30:50|22447.47|22447.47|22446.17|22446.17|22447.47|22447.47|22446.17|22446.17|0
1627565470000|2021-07-29 13:31:10|22450.45|22450.45|22450.45|22450.45|22450.45|22450.45|22450.45|22450.45|0
1627565490000|2021-07-29 13:31:30|22446.17|22446.17|22447.06|22447.06|22447.95|22447.95|22446.17|22446.17|0
1627565500000|2021-07-29 13:31:40|22451.33|22451.33|22462.47|22462.47|22462.47|22462.47|22451.33|22451.33|0
1627565510000|2021-07-29 13:31:50|22463.36|22463.36|22471.16|22471.16|22471.16|22471.16|22463.36|22463.36|0
1627565530000|2021-07-29 13:32:10|22469.87|22469.87|22465.59|22465.59|22478.41|22478.41|22465.59|22465.59|0
1627565540000|2021-07-29 13:32:20|22461.17|22461.17|22461.17|22461.17|22461.17|22461.17|22461.17|22461.17|0
1627565560000|2021-07-29 13:32:40|22462.47|22462.47|22462.47|22462.47|22462.47|22462.47|22462.47|22462.47|0
1627565590000|2021-07-29 13:33:10|22471.01|22471.01|22475.28|22475.28|22475.28|22475.28|22471.01|22471.01|0
1627565600000|2021-07-29 13:33:20|22474.4|22474.4|22474.4|22474.4|22474.4|22474.4|22474.4|22474.4|0
1627565620000|2021-07-29 13:33:40|22465.85|22465.85|22467.15|22467.15|22467.15|22467.15|22465.85|22465.85|0
1627565640000|2021-07-29 13:34:00|22461.11|22461.11|22463.11|22463.11|22463.11|22463.11|22458.84|22458.84|0
1627565650000|2021-07-29 13:34:10|22467.38|22467.38|22461.34|22461.34|22467.38|22467.38|22461.34|22461.34|0
1627565680000|2021-07-29 13:34:40|22463.61|22463.61|22466.89|22466.89|22466.89|22466.89|22463.61|22463.61|0
1627565700000|2021-07-29 13:35:00|22467.78|22467.78|22480.6|22480.6|22480.6|22480.6|22463.51|22463.51|0
1627565710000|2021-07-29 13:35:10|22481.48|22481.48|22481.48|22481.48|22481.48|22481.48|22481.48|22481.48|0
1627565720000|2021-07-29 13:35:20|22485.84|22485.84|22487.36|22487.36|22487.36|22487.36|22484.39|22484.39|0
1627565730000|2021-07-29 13:35:30|22500.17|22500.17|22514.92|22514.92|22516.06|22516.06|22500.17|22500.17|0
1627565740000|2021-07-29 13:35:40|22511.38|22511.38|22511.38|22511.38|22511.38|22511.38|22511.38|22511.38|0
1627565760000|2021-07-29 13:36:00|22494.29|22494.29|22485.75|22485.75|22494.29|22494.29|22485.75|22485.75|0
1627565770000|2021-07-29 13:36:10|22483.09|22483.09|22500.18|22500.18|22500.18|22500.18|22483.09|22483.09|0
1627565790000|2021-07-29 13:36:30|22504.45|22504.45|22500.18|22500.18|22504.45|22504.45|22500.18|22500.18|0
1627565810000|2021-07-29 13:36:50|22499.3|22499.3|22499.3|22499.3|22499.3|22499.3|22499.3|22499.3|0
1627565820000|2021-07-29 13:37:00|22500.18|22500.18|22500.18|22500.18|22500.18|22500.18|22500.18|22500.18|0
1627565830000|2021-07-29 13:37:10|22501.48|22501.48|22512.99|22512.99|22512.99|22512.99|22501.48|22501.48|0
1627565840000|2021-07-29 13:37:20|22515.65|22515.65|22511.37|22511.37|22515.65|22515.65|22507.1|22507.1|0
1627565850000|2021-07-29 13:37:30|22517.1|22517.1|22518.4|22518.4|22518.4|22518.4|22517.1|22517.1|0
1627565880000|2021-07-29 13:38:00|22516.94|22516.94|22517.36|22517.36|22518.24|22518.24|22516.94|22516.94|0
1627565890000|2021-07-29 13:38:10|22518.11|22518.11|22508.53|22508.53|22518.11|22518.11|22508.53|22508.53|0
1627565900000|2021-07-29 13:38:20|22499.99|22499.99|22500.87|22500.87|22500.87|22500.87|22499.99|22499.99|0
1627565930000|2021-07-29 13:38:50|22505.14|22505.14|22505.14|22505.14|22505.14|22505.14|22505.14|22505.14|0
1627565940000|2021-07-29 13:39:00|22503.69|22503.69|22500.78|22500.78|22503.69|22503.69|22500.78|22500.78|0
1627565950000|2021-07-29 13:39:10|22509.33|22509.33|22513.6|22513.6|22513.6|22513.6|22509.33|22509.33|0
1627565960000|2021-07-29 13:39:20|22505.05|22505.05|22506.35|22506.35|22506.35|22506.35|22505.05|22505.05|0
1627565970000|2021-07-29 13:39:30|22497.81|22497.81|22497.81|22497.81|22497.81|22497.81|22497.81|22497.81|0
1627565980000|2021-07-29 13:39:40|22499.58|22499.58|22499.58|22499.58|22499.58|22499.58|22499.58|22499.58|0
1627565990000|2021-07-29 13:39:50|22500.46|22500.46|22500.46|22500.46|22500.46|22500.46|22500.46|22500.46|0
1627566010000|2021-07-29 13:40:10|22504.73|22504.73|22509.01|22509.01|22509.01|22509.01|22504.73|22504.73|0
1627566020000|2021-07-29 13:40:20|22510.52|22510.52|22509.01|22509.01|22510.52|22510.52|22509.01|22509.01|0
1627566050000|2021-07-29 13:40:50|22511.91|22511.91|22516.75|22516.75|22516.75|22516.75|22511.91|22511.91|0
1627566070000|2021-07-29 13:41:10|22525.3|22525.3|22529.57|22529.57|22529.57|22529.57|22525.3|22525.3|0
1627566080000|2021-07-29 13:41:20|22533.11|22533.11|22533.11|22533.11|22533.11|22533.11|22533.11|22533.11|0
1627566100000|2021-07-29 13:41:40|22528.84|22528.84|22528.84|22528.84|22528.84|22528.84|22528.84|22528.84|0
1627566110000|2021-07-29 13:41:50|22533.11|22533.11|22533.11|22533.11|22533.11|22533.11|22533.11|22533.11|0
1627566120000|2021-07-29 13:42:00|22534|22534|22534|22534|22534|22534|22534|22534|0
1627566130000|2021-07-29 13:42:10|22538.27|22538.27|22539.72|22539.72|22539.72|22539.72|22538.27|22538.27|0
1627566140000|2021-07-29 13:42:20|22544|22544|22544|22544|22544|22544|22544|22544|0
1627566150000|2021-07-29 13:42:30|22547.78|22547.78|22542.52|22542.52|22548.54|22548.54|22541.76|22541.76|0
1627566160000|2021-07-29 13:42:40|22541.76|22541.76|22541.76|22541.76|22541.76|22541.76|22541.76|22541.76|0
1627566170000|2021-07-29 13:42:50|22546.3|22546.3|22539|22539|22546.3|22546.3|22539|22539|0
1627566190000|2021-07-29 13:43:10|22543.28|22543.28|22543.28|22543.28|22543.28|22543.28|22543.28|22543.28|0
1627566200000|2021-07-29 13:43:20|22551.82|22551.82|22554.57|22554.57|22554.57|22554.57|22551.82|22551.82|0
1627566210000|2021-07-29 13:43:30|22553.69|22553.69|22552.8|22552.8|22553.69|22553.69|22552.8|22552.8|0
1627566220000|2021-07-29 13:43:40|22554.57|22554.57|22553.69|22553.69|22554.57|22554.57|22553.69|22553.69|0
1627566250000|2021-07-29 13:44:10|22557.96|22557.96|22555.05|22555.05|22557.96|22557.96|22555.05|22555.05|0
1627566270000|2021-07-29 13:44:30|22556.35|22556.35|22556.35|22556.35|22556.35|22556.35|22556.35|22556.35|0
1627566310000|2021-07-29 13:45:10|22555.05|22555.05|22554.17|22554.17|22555.05|22555.05|22554.17|22554.17|0
1627566330000|2021-07-29 13:45:30|22553.28|22553.28|22553.28|22553.28|22553.28|22553.28|22553.28|22553.28|0
1627566340000|2021-07-29 13:45:40|22549.01|22549.01|22548.06|22548.06|22555.88|22555.88|22543.79|22543.79|0
1627566360000|2021-07-29 13:46:00|22553.38|22553.38|22552.49|22552.49|22553.38|22553.38|22552.49|22552.49|0
1627566370000|2021-07-29 13:46:10|22554.26|22554.26|22559.83|22559.83|22559.83|22559.83|22554.26|22554.26|0
1627566380000|2021-07-29 13:46:20|22562.43|22562.43|22570.97|22570.97|22570.97|22570.97|22562.43|22562.43|0
1627566390000|2021-07-29 13:46:30|22574.76|22574.76|22579.03|22579.03|22579.03|22579.03|22574.76|22574.76|0
1627566400000|2021-07-29 13:46:40|22579.91|22579.91|22580.67|22580.67|22582.18|22582.18|22579.91|22579.91|0
1627566410000|2021-07-29 13:46:50|22582.12|22582.12|22582.12|22582.12|22582.12|22582.12|22582.12|22582.12|0
1627566420000|2021-07-29 13:47:00|22577.85|22577.85|22579.37|22579.37|22579.37|22579.37|22577.85|22577.85|0
1627566430000|2021-07-29 13:47:10|22583.64|22583.64|22586.29|22586.29|22586.29|22586.29|22583.64|22583.64|0
1627566440000|2021-07-29 13:47:20|22587.81|22587.81|22594.68|22594.68|22594.68|22594.68|22587.81|22587.81|0
1627566460000|2021-07-29 13:47:40|22593.16|22593.16|22591.39|22591.39|22593.16|22593.16|22591.39|22591.39|0
1627566470000|2021-07-29 13:47:50|22590.63|22590.63|22590.63|22590.63|22590.63|22590.63|22590.63|22590.63|0
1627566480000|2021-07-29 13:48:00|22592.15|22592.15|22594.36|22594.36|22594.36|22594.36|22592.15|22592.15|0
1627566490000|2021-07-29 13:48:10|22590.09|22590.09|22590.09|22590.09|22590.09|22590.09|22590.09|22590.09|0
1627566540000|2021-07-29 13:49:00|22588.79|22588.79|22591.38|22591.38|22591.38|22591.38|22588.79|22588.79|0
1627566550000|2021-07-29 13:49:10|22592.68|22592.68|22587.46|22587.46|22592.68|22592.68|22582.68|22582.68|0
1627566560000|2021-07-29 13:49:20|22588.35|22588.35|22588.35|22588.35|22588.35|22588.35|22588.35|22588.35|0
1627566590000|2021-07-29 13:49:50|22591|22591|22591|22591|22591|22591|22591|22591|0
1627566600000|2021-07-29 13:50:00|22592.52|22592.52|22597.68|22597.68|22601.06|22601.06|22592.52|22592.52|0
1627566610000|2021-07-29 13:50:10|22599.19|22599.19|22589.89|22589.89|22603.46|22603.46|22589.89|22589.89|0
1627566620000|2021-07-29 13:50:20|22588.59|22588.59|22587.29|22587.29|22588.59|22588.59|22587.29|22587.29|0
1627566630000|2021-07-29 13:50:30|22583.02|22583.02|22582.13|22582.13|22583.02|22583.02|22577.86|22577.86|0
1627566650000|2021-07-29 13:50:50|22586.41|22586.41|22586.41|22586.41|22586.41|22586.41|22586.41|22586.41|0
1627566670000|2021-07-29 13:51:10|22582.13|22582.13|22582.13|22582.13|22582.13|22582.13|22582.13|22582.13|0
1627566680000|2021-07-29 13:51:20|22586.41|22586.41|22577.86|22577.86|22586.41|22586.41|22577.86|22577.86|0
1627566690000|2021-07-29 13:51:30|22582.13|22582.13|22576.98|22576.98|22586.41|22586.41|22576.98|22576.98|0
1627566700000|2021-07-29 13:51:40|22575.46|22575.46|22573.95|22573.95|22575.46|22575.46|22573.95|22573.95|0
1627566720000|2021-07-29 13:52:00|22571.68|22571.68|22570.17|22570.17|22571.68|22571.68|22570.17|22570.17|0
1627566750000|2021-07-29 13:52:30|22567.51|22567.51|22554.69|22554.69|22567.51|22567.51|22554.69|22554.69|0
1627566760000|2021-07-29 13:52:40|22553.24|22553.24|22547.2|22547.2|22553.24|22553.24|22547.2|22547.2|0
1627566770000|2021-07-29 13:52:50|22545.9|22545.9|22544.6|22544.6|22545.9|22545.9|22544.6|22544.6|0
1627566780000|2021-07-29 13:53:00|22540.33|22540.33|22536.05|22536.05|22540.33|22540.33|22536.05|22536.05|0
1627566790000|2021-07-29 13:53:10|22531.78|22531.78|22541.21|22541.21|22541.21|22541.21|22531.78|22531.78|0
1627566810000|2021-07-29 13:53:30|22545|22545|22545|22545|22545|22545|22545|22545|0
1627566820000|2021-07-29 13:53:40|22545.88|22545.88|22545.88|22545.88|22545.88|22545.88|22545.88|22545.88|0
1627566840000|2021-07-29 13:54:00|22550.15|22550.15|22562.97|22562.97|22562.97|22562.97|22550.15|22550.15|0
1627566850000|2021-07-29 13:54:10|22558.7|22558.7|22562.97|22562.97|22562.97|22562.97|22558.7|22558.7|0
1627566870000|2021-07-29 13:54:30|22562.09|22562.09|22562.09|22562.09|22562.09|22562.09|22562.09|22562.09|0
1627566900000|2021-07-29 13:55:00|22560.32|22560.32|22552.66|22552.66|22561.2|22561.2|22552.66|22552.66|0
1627566910000|2021-07-29 13:55:10|22561.2|22561.2|22569.8|22569.8|22569.8|22569.8|22561.2|22561.2|0
1627566920000|2021-07-29 13:55:20|22572.45|22572.45|22572.45|22572.45|22572.45|22572.45|22572.45|22572.45|0
1627566930000|2021-07-29 13:55:30|22576|22576|22580.65|22580.65|22580.65|22580.65|22576|22576|0
1627566940000|2021-07-29 13:55:40|22584.92|22584.92|22592.58|22592.58|22604.66|22604.66|22584.92|22584.92|0
1627566950000|2021-07-29 13:55:50|22588.31|22588.31|22588.31|22588.31|22588.31|22588.31|22588.31|22588.31|0
1627566970000|2021-07-29 13:56:10|22586.79|22586.79|22583.01|22583.01|22586.79|22586.79|22583.01|22583.01|0
1627567020000|2021-07-29 13:57:00|22582.12|22582.12|22582.12|22582.12|22582.12|22582.12|22582.12|22582.12|0
1627567030000|2021-07-29 13:57:10|22586.39|22586.39|22582.12|22582.12|22586.39|22586.39|22582.12|22582.12|0
1627567040000|2021-07-29 13:57:20|22573.58|22573.58|22569.31|22569.31|22577.85|22577.85|22569.31|22569.31|0
1627567080000|2021-07-29 13:58:00|22582.12|22582.12|22577.85|22577.85|22582.12|22582.12|22577.85|22577.85|0
1627567090000|2021-07-29 13:58:10|22582.12|22582.12|22583.42|22583.42|22583.42|22583.42|22582.12|22582.12|0
1627567140000|2021-07-29 13:59:00|22574.88|22574.88|22574.88|22574.88|22574.88|22574.88|22574.88|22574.88|0
1627567200000|2021-07-29 14:00:00|22573.99|22573.99|22573.99|22573.99|22573.99|22573.99|22573.99|22573.99|0
1627567210000|2021-07-29 14:00:10|22573.1|22573.1|22573.1|22573.1|22573.1|22573.1|22573.1|22573.1|0
1627567220000|2021-07-29 14:00:20|22572.22|22572.22|22570.92|22570.92|22572.22|22572.22|22570.92|22570.92|0
1627567250000|2021-07-29 14:00:50|22571.81|22571.81|22571.81|22571.81|22571.81|22571.81|22571.81|22571.81|0
1627567260000|2021-07-29 14:01:00|22570.51|22570.51|22570.51|22570.51|22570.51|22570.51|22570.51|22570.51|0
1627567270000|2021-07-29 14:01:10|22572.28|22572.28|22580.98|22580.98|22580.98|22580.98|22572.28|22572.28|0
1627567280000|2021-07-29 14:01:20|22573.92|22573.92|22561.1|22561.1|22573.92|22573.92|22561.1|22561.1|0
1627567290000|2021-07-29 14:01:30|22559.65|22559.65|22554.08|22554.08|22559.65|22559.65|22554.08|22554.08|0
1627567310000|2021-07-29 14:01:50|22552.78|22552.78|22552.78|22552.78|22552.78|22552.78|22552.78|22552.78|0
1627567320000|2021-07-29 14:02:00|22549.24|22549.24|22549.24|22549.24|22549.24|22549.24|22549.24|22549.24|0
1627567330000|2021-07-29 14:02:10|22548.48|22548.48|22547.19|22547.19|22548.48|22548.48|22547.19|22547.19|0
1627567350000|2021-07-29 14:02:30|22548.64|22548.64|22544.37|22544.37|22548.64|22548.64|22544.37|22544.37|0
1627567370000|2021-07-29 14:02:50|22545.25|22545.25|22549.53|22549.53|22549.53|22549.53|22545.25|22545.25|0
1627567380000|2021-07-29 14:03:00|22545.25|22545.25|22545.25|22545.25|22545.25|22545.25|22545.25|22545.25|0
1627567390000|2021-07-29 14:03:10|22549.53|22549.53|22540.98|22540.98|22549.53|22549.53|22540.98|22540.98|0
1627567440000|2021-07-29 14:04:00|22542.28|22542.28|22542.28|22542.28|22542.28|22542.28|22542.28|22542.28|0
1627567450000|2021-07-29 14:04:10|22550.82|22550.82|22549.94|22549.94|22550.82|22550.82|22549.94|22549.94|0
1627567470000|2021-07-29 14:04:30|22541.39|22541.39|22537.12|22537.12|22541.39|22541.39|22537.12|22537.12|0
1627567500000|2021-07-29 14:05:00|22534.47|22534.47|22529.17|22529.17|22534.47|22534.47|22529.17|22529.17|0
1627567510000|2021-07-29 14:05:10|22527.65|22527.65|22529.66|22529.66|22529.66|22529.66|22525.38|22525.38|0
1627567520000|2021-07-29 14:05:20|22527.06|22527.06|22518.52|22518.52|22527.06|22527.06|22518.52|22518.52|0
1627567530000|2021-07-29 14:05:30|22515.92|22515.92|22515.92|22515.92|22515.92|22515.92|22515.92|22515.92|0
1627567560000|2021-07-29 14:06:00|22513.26|22513.26|22513.26|22513.26|22513.26|22513.26|22513.26|22513.26|0
1627567570000|2021-07-29 14:06:10|22508.99|22508.99|22508.99|22508.99|22508.99|22508.99|22508.99|22508.99|0
1627567600000|2021-07-29 14:06:40|22513.26|22513.26|22513.26|22513.26|22513.26|22513.26|22513.26|22513.26|0
1627567610000|2021-07-29 14:06:50|22517.54|22517.54|22508.99|22508.99|22517.54|22517.54|22508.99|22508.99|0
1627567620000|2021-07-29 14:07:00|22513.26|22513.26|22513.26|22513.26|22513.26|22513.26|22513.26|22513.26|0
1627567640000|2021-07-29 14:07:20|22517.54|22517.54|22517.54|22517.54|22517.54|22517.54|22517.54|22517.54|0
1627567650000|2021-07-29 14:07:30|22519.31|22519.31|22519.31|22519.31|22519.31|22519.31|22519.31|22519.31|0
1627567660000|2021-07-29 14:07:40|22520.6|22520.6|22520.6|22520.6|22520.6|22520.6|22520.6|22520.6|0
1627567670000|2021-07-29 14:07:50|22529.15|22529.15|22529.15|22529.15|22529.15|22529.15|22529.15|22529.15|0
1627567690000|2021-07-29 14:08:10|22537.69|22537.69|22537.69|22537.69|22537.69|22537.69|22537.69|22537.69|0
1627567710000|2021-07-29 14:08:30|22536.81|22536.81|22536.81|22536.81|22536.81|22536.81|22536.81|22536.81|0
1627567720000|2021-07-29 14:08:40|22535.35|22535.35|22535.35|22535.35|22535.35|22535.35|22535.35|22535.35|0
1627567730000|2021-07-29 14:08:50|22534.47|22534.47|22538.74|22538.74|22538.74|22538.74|22534.47|22534.47|0
1627567750000|2021-07-29 14:09:10|22536.47|22536.47|22525.66|22525.66|22539.23|22539.23|22525.66|22525.66|0
1627567770000|2021-07-29 14:09:30|22529.93|22529.93|22529.93|22529.93|22529.93|22529.93|22529.93|22529.93|0
1627567790000|2021-07-29 14:09:50|22525.66|22525.66|22510.56|22510.56|22525.66|22525.66|22510.56|22510.56|0
1627567800000|2021-07-29 14:10:00|22509.68|22509.68|22509.68|22509.68|22509.68|22509.68|22509.68|22509.68|0
1627567810000|2021-07-29 14:10:10|22507.41|22507.41|22511.68|22511.68|22511.68|22511.68|22507.41|22507.41|0
1627567820000|2021-07-29 14:10:20|22512.56|22512.56|22512.56|22512.56|22512.56|22512.56|22512.56|22512.56|0
1627567830000|2021-07-29 14:10:30|22513.86|22513.86|22513.86|22513.86|22513.86|22513.86|22513.86|22513.86|0
1627567860000|2021-07-29 14:11:00|22505.32|22505.32|22501.04|22501.04|22505.32|22505.32|22501.04|22501.04|0
1627567870000|2021-07-29 14:11:10|22505.32|22505.32|22501.04|22501.04|22509.59|22509.59|22496.77|22496.77|0
1627567890000|2021-07-29 14:11:30|22505.32|22505.32|22505.32|22505.32|22505.32|22505.32|22505.32|22505.32|0
1627567910000|2021-07-29 14:11:50|22503.8|22503.8|22502.29|22502.29|22503.8|22503.8|22502.29|22502.29|0
1627567930000|2021-07-29 14:12:10|22493.74|22493.74|22498.02|22498.02|22498.02|22498.02|22493.74|22493.74|0
1627567940000|2021-07-29 14:12:20|22497.13|22497.13|22495.36|22495.36|22497.13|22497.13|22495.36|22495.36|0
1627567960000|2021-07-29 14:12:40|22498.02|22498.02|22498.02|22498.02|22498.02|22498.02|22498.02|22498.02|0
1627567990000|2021-07-29 14:13:10|22498.9|22498.9|22493.74|22493.74|22498.9|22498.9|22493.74|22493.74|0
1627568010000|2021-07-29 14:13:30|22494.63|22494.63|22498.9|22498.9|22498.9|22498.9|22494.63|22494.63|0
1627568030000|2021-07-29 14:13:50|22490.36|22490.36|22491.24|22491.24|22491.24|22491.24|22490.36|22490.36|0
1627568040000|2021-07-29 14:14:00|22492.54|22492.54|22492.54|22492.54|22492.54|22492.54|22492.54|22492.54|0
1627568050000|2021-07-29 14:14:10|22496.81|22496.81|22510.52|22510.52|22510.52|22510.52|22496.81|22496.81|0
1627568070000|2021-07-29 14:14:30|22511.4|22511.4|22511.4|22511.4|22511.4|22511.4|22511.4|22511.4|0
1627568090000|2021-07-29 14:14:50|22512.29|22512.29|22512.29|22512.29|22512.29|22512.29|22512.29|22512.29|0
1627568100000|2021-07-29 14:15:00|22516.56|22516.56|22514.79|22514.79|22516.56|22516.56|22514.79|22514.79|0
1627568110000|2021-07-29 14:15:10|22519.06|22519.06|22519.06|22519.06|22519.06|22519.06|22519.06|22519.06|0
1627568120000|2021-07-29 14:15:20|22527.6|22527.6|22519.06|22519.06|22527.6|22527.6|22519.06|22519.06|0
1627568160000|2021-07-29 14:16:00|22527.6|22527.6|22532.76|22532.76|22536.15|22536.15|22527.6|22527.6|0
1627568170000|2021-07-29 14:16:10|22535.03|22535.03|22536.05|22536.05|22536.05|22536.05|22535.03|22535.03|0
1627568180000|2021-07-29 14:16:20|22535.16|22535.16|22535.16|22535.16|22535.16|22535.16|22535.16|22535.16|0
1627568190000|2021-07-29 14:16:30|22538.19|22538.19|22538.19|22538.19|22538.19|22538.19|22538.19|22538.19|0
1627568200000|2021-07-29 14:16:40|22542.46|22542.46|22525.37|22525.37|22542.46|22542.46|22525.37|22525.37|0
1627568220000|2021-07-29 14:17:00|22527.97|22527.97|22527.97|22527.97|22527.97|22527.97|22527.97|22527.97|0
1627568230000|2021-07-29 14:17:10|22536.51|22536.51|22540.78|22540.78|22540.78|22540.78|22536.51|22536.51|0
1627568250000|2021-07-29 14:17:30|22545.06|22545.06|22545.06|22545.06|22545.06|22545.06|22545.06|22545.06|0
1627568260000|2021-07-29 14:17:40|22544.17|22544.17|22555.78|22555.78|22555.78|22555.78|22544.17|22544.17|0
1627568270000|2021-07-29 14:17:50|22556.67|22556.67|22557.56|22557.56|22557.56|22557.56|22556.67|22556.67|0
1627568280000|2021-07-29 14:18:00|22560.46|22560.46|22564.86|22564.86|22564.86|22564.86|22560.46|22560.46|0
1627568300000|2021-07-29 14:18:20|22566.37|22566.37|22565.49|22565.49|22566.37|22566.37|22565.49|22565.49|0
1627568310000|2021-07-29 14:18:30|22561.21|22561.21|22561.21|22561.21|22561.21|22561.21|22561.21|22561.21|0
1627568320000|2021-07-29 14:18:40|22559.76|22559.76|22559.76|22559.76|22559.76|22559.76|22559.76|22559.76|0
1627568330000|2021-07-29 14:18:50|22561.21|22561.21|22561.21|22561.21|22562.1|22562.1|22561.21|22561.21|0
1627568340000|2021-07-29 14:19:00|22560.33|22560.33|22559.44|22559.44|22560.33|22560.33|22559.44|22559.44|0
1627568350000|2021-07-29 14:19:10|22560.33|22560.33|22562|22562|22564.6|22564.6|22560.33|22560.33|0
1627568360000|2021-07-29 14:19:20|22560.55|22560.55|22556.85|22556.85|22562|22562|22556.85|22556.85|0
1627568370000|2021-07-29 14:19:30|22555.39|22555.39|22557.73|22557.73|22557.73|22557.73|22555.39|22555.39|0
1627568390000|2021-07-29 14:19:50|22553.46|22553.46|22553.46|22553.46|22553.46|22553.46|22553.46|22553.46|0
1627568400000|2021-07-29 14:20:00|22551.95|22551.95|22536.6|22536.6|22556.98|22556.98|22536.6|22536.6|0
1627568410000|2021-07-29 14:20:10|22540.87|22540.87|22542.17|22542.17|22542.17|22542.17|22540.87|22540.87|0
1627568420000|2021-07-29 14:20:20|22541.29|22541.29|22541.29|22541.29|22541.29|22541.29|22541.29|22541.29|0
1627568440000|2021-07-29 14:20:40|22542.17|22542.17|22542.17|22542.17|22542.17|22542.17|22542.17|22542.17|0
1627568450000|2021-07-29 14:20:50|22546.44|22546.44|22546.44|22546.44|22546.44|22546.44|22546.44|22546.44|0
1627568460000|2021-07-29 14:21:00|22547.74|22547.74|22547.74|22547.74|22547.74|22547.74|22547.74|22547.74|0
1627568470000|2021-07-29 14:21:10|22550.4|22550.4|22551.28|22551.28|22551.28|22551.28|22550.4|22550.4|0
1627568480000|2021-07-29 14:21:20|22549.83|22549.83|22554.5|22554.5|22554.5|22554.5|22549.83|22549.83|0
1627568510000|2021-07-29 14:21:50|22555.95|22555.95|22555.95|22555.95|22555.95|22555.95|22555.95|22555.95|0
1627568530000|2021-07-29 14:22:10|22564.5|22564.5|22564.5|22564.5|22564.5|22564.5|22564.5|22564.5|0
1627568580000|2021-07-29 14:23:00|22573.04|22573.04|22564.5|22564.5|22573.04|22573.04|22564.5|22564.5|0
1627568590000|2021-07-29 14:23:10|22568.77|22568.77|22573.2|22573.2|22573.2|22573.2|22568.77|22568.77|0
1627568600000|2021-07-29 14:23:20|22574.49|22574.49|22576.83|22576.83|22576.83|22576.83|22574.49|22574.49|0
1627568620000|2021-07-29 14:23:40|22575.95|22575.95|22575.95|22575.95|22575.95|22575.95|22575.95|22575.95|0
1627568630000|2021-07-29 14:23:50|22575.06|22575.06|22573.77|22573.77|22575.06|22575.06|22573.77|22573.77|0
1627568650000|2021-07-29 14:24:10|22571.99|22571.99|22567.72|22567.72|22571.99|22571.99|22563.45|22563.45|0
1627568660000|2021-07-29 14:24:20|22566.97|22566.97|22566.97|22566.97|22566.97|22566.97|22566.97|22566.97|0
1627568670000|2021-07-29 14:24:30|22567.85|22567.85|22567.85|22567.85|22567.85|22567.85|22567.85|22567.85|0
1627568680000|2021-07-29 14:24:40|22563.58|22563.58|22563.58|22563.58|22563.58|22563.58|22563.58|22563.58|0
1627568710000|2021-07-29 14:25:10|22559.31|22559.31|22563.58|22563.58|22563.58|22563.58|22559.31|22559.31|0
1627568730000|2021-07-29 14:25:30|22564.46|22564.46|22564.46|22564.46|22564.46|22564.46|22564.46|22564.46|0
1627568740000|2021-07-29 14:25:40|22567.37|22567.37|22568.67|22568.67|22568.67|22568.67|22567.37|22567.37|0
1627568750000|2021-07-29 14:25:50|22566.9|22566.9|22557.47|22557.47|22566.9|22566.9|22557.47|22557.47|0
1627568760000|2021-07-29 14:26:00|22556.17|22556.17|22556.17|22556.17|22556.17|22556.17|22556.17|22556.17|0
1627568770000|2021-07-29 14:26:10|22556.93|22556.93|22552.66|22552.66|22556.93|22556.93|22552.66|22552.66|0
1627568820000|2021-07-29 14:27:00|22550.89|22550.89|22546.61|22546.61|22550.89|22550.89|22546.61|22546.61|0
1627568850000|2021-07-29 14:27:30|22550.89|22550.89|22550.89|22550.89|22550.89|22550.89|22550.89|22550.89|0
1627568870000|2021-07-29 14:27:50|22550|22550|22550|22550|22550|22550|22550|22550|0
1627568910000|2021-07-29 14:28:30|22545.73|22545.73|22550|22550|22550|22550|22545.73|22545.73|0
1627568920000|2021-07-29 14:28:40|22550.89|22550.89|22549.11|22549.11|22550.89|22550.89|22549.11|22549.11|0
1627568950000|2021-07-29 14:29:10|22550.41|22550.41|22566.2|22566.2|22566.2|22566.2|22549.11|22549.11|0
1627568970000|2021-07-29 14:29:30|22569.11|22569.11|22569.11|22569.11|22569.11|22569.11|22569.11|22569.11|0
1627569000000|2021-07-29 14:30:00|22566.46|22566.46|22536.55|22536.55|22566.46|22566.46|22536.55|22536.55|0
1627569010000|2021-07-29 14:30:10|22535.25|22535.25|22528.58|22528.58|22538.01|22538.01|22528.58|22528.58|0
1627569030000|2021-07-29 14:30:30|22526.81|22526.81|22526.81|22526.81|22526.81|22526.81|22526.81|22526.81|0
1627569060000|2021-07-29 14:31:00|22522.54|22522.54|22522.54|22522.54|22526.81|22526.81|22518.27|22518.27|0
1627569070000|2021-07-29 14:31:10|22519.88|22519.88|22511.34|22511.34|22519.88|22519.88|22511.34|22511.34|0
1627569080000|2021-07-29 14:31:20|22512.22|22512.22|22512.22|22512.22|22512.22|22512.22|22512.22|22512.22|0
1627569110000|2021-07-29 14:31:50|22507.95|22507.95|22512.22|22512.22|22512.22|22512.22|22507.95|22507.95|0
1627569120000|2021-07-29 14:32:00|22507.95|22507.95|22507.95|22507.95|22507.95|22507.95|22507.95|22507.95|0
1627569130000|2021-07-29 14:32:10|22512.22|22512.22|22509.63|22509.63|22512.22|22512.22|22509.63|22509.63|0
1627569140000|2021-07-29 14:32:20|22508.74|22508.74|22482.51|22482.51|22508.74|22508.74|22482.51|22482.51|0
1627569150000|2021-07-29 14:32:30|22495.33|22495.33|22491.06|22491.06|22495.33|22495.33|22491.06|22491.06|0
1627569160000|2021-07-29 14:32:40|22491.81|22491.81|22491.81|22491.81|22491.81|22491.81|22491.81|22491.81|0
1627569170000|2021-07-29 14:32:50|22488.91|22488.91|22488.91|22488.91|22488.91|22488.91|22488.91|22488.91|0
1627569190000|2021-07-29 14:33:10|22488.02|22488.02|22492.29|22492.29|22492.29|22492.29|22488.02|22488.02|0
1627569210000|2021-07-29 14:33:30|22496.57|22496.57|22496.57|22496.57|22496.57|22496.57|22496.57|22496.57|0
1627569250000|2021-07-29 14:34:10|22498.08|22498.08|22498.97|22498.97|22498.97|22498.97|22498.08|22498.08|0
1627569300000|2021-07-29 14:35:00|22503.24|22503.24|22509.59|22509.59|22509.59|22509.59|22503.24|22503.24|0
1627569310000|2021-07-29 14:35:10|22513.86|22513.86|22513.86|22513.86|22513.86|22513.86|22513.86|22513.86|0
1627569350000|2021-07-29 14:35:50|22516.77|22516.77|22516.77|22516.77|22516.77|22516.77|22516.77|22516.77|0
1627569360000|2021-07-29 14:36:00|22517.66|22517.66|22513.38|22513.38|22517.66|22517.66|22513.38|22513.38|0
1627569370000|2021-07-29 14:36:10|22517.66|22517.66|22518.54|22518.54|22518.54|22518.54|22517.66|22517.66|0
1627569380000|2021-07-29 14:36:20|22510|22510|22508.38|22508.38|22512.65|22512.65|22508.38|22508.38|0
1627569390000|2021-07-29 14:36:30|22512.65|22512.65|22509.83|22509.83|22512.65|22512.65|22508.38|22508.38|0
1627569400000|2021-07-29 14:36:40|22505.56|22505.56|22505.56|22505.56|22505.56|22505.56|22505.56|22505.56|0
1627569410000|2021-07-29 14:36:50|22509.83|22509.83|22509.83|22509.83|22509.83|22509.83|22509.83|22509.83|0
1627569430000|2021-07-29 14:37:10|22518.38|22518.38|22522.65|22522.65|22526.92|22526.92|22518.38|22518.38|0
1627569440000|2021-07-29 14:37:20|22521.77|22521.77|22521.77|22521.77|22521.77|22521.77|22521.77|22521.77|0
1627569450000|2021-07-29 14:37:30|22526.04|22526.04|22527.81|22527.81|22527.81|22527.81|22526.04|22526.04|0
1627569460000|2021-07-29 14:37:40|22526.51|22526.51|22526.51|22526.51|22526.51|22526.51|22526.51|22526.51|0
1627569500000|2021-07-29 14:38:20|22513.69|22513.69|22509.42|22509.42|22513.69|22513.69|22509.42|22509.42|0
1627569510000|2021-07-29 14:38:30|22510.94|22510.94|22510.94|22510.94|22510.94|22510.94|22510.94|22510.94|0
1627569540000|2021-07-29 14:39:00|22509.64|22509.64|22509.64|22509.64|22509.64|22509.64|22509.64|22509.64|0
1627569550000|2021-07-29 14:39:10|22510.39|22510.39|22506.12|22506.12|22514.67|22514.67|22497.58|22497.58|0
1627569560000|2021-07-29 14:39:20|22501.85|22501.85|22497.58|22497.58|22501.85|22501.85|22497.58|22497.58|0
1627569570000|2021-07-29 14:39:30|22501.85|22501.85|22501.85|22501.85|22501.85|22501.85|22501.85|22501.85|0
1627569580000|2021-07-29 14:39:40|22506.12|22506.12|22506.12|22506.12|22506.12|22506.12|22506.12|22506.12|0
1627569590000|2021-07-29 14:39:50|22510.39|22510.39|22510.39|22510.39|22510.39|22510.39|22510.39|22510.39|0
1627569610000|2021-07-29 14:40:10|22508.62|22508.62|22507.74|22507.74|22508.62|22508.62|22507.74|22507.74|0
1627569650000|2021-07-29 14:40:50|22503.47|22503.47|22503.47|22503.47|22503.47|22503.47|22503.47|22503.47|0
1627569660000|2021-07-29 14:41:00|22502.17|22502.17|22502.17|22502.17|22502.17|22502.17|22502.17|22502.17|0
1627569670000|2021-07-29 14:41:10|22510.71|22510.71|22510.71|22510.71|22510.71|22510.71|22510.71|22510.71|0
1627569690000|2021-07-29 14:41:30|22519.26|22519.26|22517.96|22517.96|22519.26|22519.26|22517.96|22517.96|0
1627569710000|2021-07-29 14:41:50|22513.69|22513.69|22513.69|22513.69|22513.69|22513.69|22513.69|22513.69|0
1627569720000|2021-07-29 14:42:00|22509.41|22509.41|22512.01|22512.01|22512.01|22512.01|22509.41|22509.41|0
1627569730000|2021-07-29 14:42:10|22516.28|22516.28|22516.28|22516.28|22516.28|22516.28|22516.28|22516.28|0
1627569740000|2021-07-29 14:42:20|22517.74|22517.74|22513.46|22513.46|22517.74|22517.74|22513.46|22513.46|0
1627569750000|2021-07-29 14:42:30|22515.24|22515.24|22519.51|22519.51|22519.51|22519.51|22515.24|22515.24|0
1627569760000|2021-07-29 14:42:40|22522.42|22522.42|22522.42|22522.42|22523.3|22523.3|22522.42|22522.42|0
1627569770000|2021-07-29 14:42:50|22520.64|22520.64|22516.37|22516.37|22520.64|22520.64|22516.37|22516.37|0
1627569780000|2021-07-29 14:43:00|22514.86|22514.86|22514.86|22514.86|22514.86|22514.86|22514.86|22514.86|0
1627569790000|2021-07-29 14:43:10|22513.97|22513.97|22512.2|22512.2|22513.97|22513.97|22512.2|22512.2|0
1627569800000|2021-07-29 14:43:20|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|0
1627569810000|2021-07-29 14:43:30|22507.05|22507.05|22511.32|22511.32|22511.32|22511.32|22507.05|22507.05|0
1627569820000|2021-07-29 14:43:40|22512.2|22512.2|22520.75|22520.75|22520.75|22520.75|22512.2|22512.2|0
1627569850000|2021-07-29 14:44:10|22512.2|22512.2|22516.48|22516.48|22516.48|22516.48|22512.2|22512.2|0
1627569870000|2021-07-29 14:44:30|22520.75|22520.75|22520.75|22520.75|22520.75|22520.75|22520.75|22520.75|0
1627569900000|2021-07-29 14:45:00|22516.48|22516.48|22516.48|22516.48|22516.48|22516.48|22516.48|22516.48|0
1627569910000|2021-07-29 14:45:10|22503.66|22503.66|22503.66|22503.66|22503.66|22503.66|22503.66|22503.66|0
1627569920000|2021-07-29 14:45:20|22501.89|22501.89|22502.77|22502.77|22502.77|22502.77|22501.89|22501.89|0
1627569930000|2021-07-29 14:45:30|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|0
1627569940000|2021-07-29 14:45:40|22510.02|22510.02|22508.25|22508.25|22510.02|22510.02|22508.25|22508.25|0
1627569950000|2021-07-29 14:45:50|22509.13|22509.13|22509.13|22509.13|22509.13|22509.13|22509.13|22509.13|0
1627569970000|2021-07-29 14:46:10|22504.86|22504.86|22509.13|22509.13|22509.13|22509.13|22504.86|22504.86|0
1627569980000|2021-07-29 14:46:20|22510.02|22510.02|22510.02|22510.02|22510.02|22510.02|22510.02|22510.02|0
1627569990000|2021-07-29 14:46:30|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|0
1627570000000|2021-07-29 14:46:40|22502.77|22502.77|22502.77|22502.77|22502.77|22502.77|22502.77|22502.77|0
1627570030000|2021-07-29 14:47:10|22511.32|22511.32|22502.77|22502.77|22511.32|22511.32|22502.77|22502.77|0
1627570050000|2021-07-29 14:47:30|22504.07|22504.07|22508.34|22508.34|22508.34|22508.34|22504.07|22504.07|0
1627570070000|2021-07-29 14:47:50|22510.94|22510.94|22510.94|22510.94|22510.94|22510.94|22510.94|22510.94|0
1627570100000|2021-07-29 14:48:20|22511.82|22511.82|22513.59|22513.59|22513.59|22513.59|22511.82|22511.82|0
1627570110000|2021-07-29 14:48:30|22515.37|22515.37|22514.48|22514.48|22515.37|22515.37|22514.48|22514.48|0
1627570130000|2021-07-29 14:48:50|22518.75|22518.75|22518.75|22518.75|22518.75|22518.75|22518.75|22518.75|0
1627570140000|2021-07-29 14:49:00|22514.48|22514.48|22514.48|22514.48|22514.48|22514.48|22514.48|22514.48|0
1627570150000|2021-07-29 14:49:10|22518.75|22518.75|22518.75|22518.75|22518.75|22518.75|22518.75|22518.75|0
1627570170000|2021-07-29 14:49:30|22523.02|22523.02|22518.75|22518.75|22523.02|22523.02|22518.75|22518.75|0
1627570180000|2021-07-29 14:49:40|22523.02|22523.02|22518.75|22518.75|22523.02|22523.02|22518.75|22518.75|0
1627570190000|2021-07-29 14:49:50|22523.18|22523.18|22523.18|22523.18|22523.18|22523.18|22523.18|22523.18|0
1627570200000|2021-07-29 14:50:00|22527.45|22527.45|22518.75|22518.75|22527.45|22527.45|22518.75|22518.75|0
1627570210000|2021-07-29 14:50:10|22514.48|22514.48|22517.3|22517.3|22517.3|22517.3|22511.57|22511.57|0
1627570220000|2021-07-29 14:50:20|22513.03|22513.03|22506.1|22506.1|22513.03|22513.03|22506.1|22506.1|0
1627570230000|2021-07-29 14:50:30|22510.37|22510.37|22510.37|22510.37|22510.37|22510.37|22510.37|22510.37|0
1627570240000|2021-07-29 14:50:40|22506.1|22506.1|22501.83|22501.83|22506.1|22506.1|22501.83|22501.83|0
1627570250000|2021-07-29 14:50:50|22506.1|22506.1|22506.1|22506.1|22506.1|22506.1|22506.1|22506.1|0
1627570260000|2021-07-29 14:51:00|22501.83|22501.83|22501.83|22501.83|22501.83|22501.83|22501.83|22501.83|0
1627570270000|2021-07-29 14:51:10|22506.1|22506.1|22506.1|22506.1|22506.1|22506.1|22506.1|22506.1|0
1627570290000|2021-07-29 14:51:30|22501.83|22501.83|22503.5|22503.5|22503.5|22503.5|22499.23|22499.23|0
1627570310000|2021-07-29 14:51:50|22507.77|22507.77|22503.5|22503.5|22507.77|22507.77|22503.5|22503.5|0
1627570350000|2021-07-29 14:52:30|22507.77|22507.77|22507.77|22507.77|22507.77|22507.77|22503.5|22503.5|0
1627570370000|2021-07-29 14:52:50|22503.5|22503.5|22507.77|22507.77|22507.77|22507.77|22503.5|22503.5|0
1627570380000|2021-07-29 14:53:00|22509.23|22509.23|22509.23|22509.23|22509.23|22509.23|22509.23|22509.23|0
1627570390000|2021-07-29 14:53:10|22507.46|22507.46|22507.46|22507.46|22507.46|22507.46|22507.46|22507.46|0
1627570410000|2021-07-29 14:53:30|22503.19|22503.19|22507.46|22507.46|22507.46|22507.46|22503.19|22503.19|0
1627570430000|2021-07-29 14:53:50|22498.91|22498.91|22498.91|22498.91|22498.91|22498.91|22498.91|22498.91|0
1627570440000|2021-07-29 14:54:00|22507.46|22507.46|22498.91|22498.91|22507.46|22507.46|22498.91|22498.91|0
1627570450000|2021-07-29 14:54:10|22503.19|22503.19|22498.91|22498.91|22507.46|22507.46|22498.91|22498.91|0
1627570460000|2021-07-29 14:54:20|22503.19|22503.19|22498.39|22498.39|22503.19|22503.19|22498.39|22498.39|0
1627570470000|2021-07-29 14:54:30|22497.5|22497.5|22488.96|22488.96|22497.5|22497.5|22488.96|22488.96|0
1627570490000|2021-07-29 14:54:50|22484.69|22484.69|22488.96|22488.96|22488.96|22488.96|22484.69|22484.69|0
1627570500000|2021-07-29 14:55:00|22484.69|22484.69|22488.96|22488.96|22488.96|22488.96|22484.69|22484.69|0
1627570510000|2021-07-29 14:55:10|22484.69|22484.69|22485.44|22485.44|22486.2|22486.2|22480.41|22480.41|0
1627570530000|2021-07-29 14:55:30|22481.17|22481.17|22485.44|22485.44|22485.44|22485.44|22481.17|22481.17|0
1627570550000|2021-07-29 14:55:50|22481.17|22481.17|22476.9|22476.9|22481.17|22481.17|22476.9|22476.9|0
1627570570000|2021-07-29 14:56:10|22472.63|22472.63|22476.9|22476.9|22476.9|22476.9|22472.63|22472.63|0
1627570580000|2021-07-29 14:56:20|22473.99|22473.99|22475.76|22475.76|22475.76|22475.76|22473.99|22473.99|0
1627570590000|2021-07-29 14:56:30|22480.03|22480.03|22480.92|22480.92|22480.92|22480.92|22476.65|22476.65|0
1627570610000|2021-07-29 14:56:50|22481.8|22481.8|22483.57|22483.57|22484.46|22484.46|22481.8|22481.8|0
1627570620000|2021-07-29 14:57:00|22486.23|22486.23|22486.23|22486.23|22486.23|22486.23|22485.34|22485.34|0
1627570630000|2021-07-29 14:57:10|22488|22488|22488|22488|22488|22488|22488|22488|0
1627570640000|2021-07-29 14:57:20|22488.89|22488.89|22488.89|22488.89|22488.89|22488.89|22488.89|22488.89|0
1627570650000|2021-07-29 14:57:30|22484.61|22484.61|22480.34|22480.34|22488.89|22488.89|22480.34|22480.34|0
1627570660000|2021-07-29 14:57:40|22484.61|22484.61|22484.61|22484.61|22484.61|22484.61|22484.61|22484.61|0
1627570690000|2021-07-29 14:58:10|22488.89|22488.89|22488.89|22488.89|22488.89|22488.89|22488.89|22488.89|0
1627570710000|2021-07-29 14:58:30|22487.43|22487.43|22487.43|22487.43|22487.43|22487.43|22487.43|22487.43|0
1627570720000|2021-07-29 14:58:40|22485.98|22485.98|22485.98|22485.98|22485.98|22485.98|22485.98|22485.98|0
1627570730000|2021-07-29 14:58:50|22484.21|22484.21|22481.45|22481.45|22484.21|22484.21|22481.45|22481.45|0
1627570740000|2021-07-29 14:59:00|22482.34|22482.34|22482.34|22482.34|22482.34|22482.34|22482.34|22482.34|0
1627570750000|2021-07-29 14:59:10|22478.07|22478.07|22478.07|22478.07|22478.07|22478.07|22478.07|22478.07|0
1627570770000|2021-07-29 14:59:30|22477.31|22477.31|22477.18|22477.18|22477.31|22477.31|22477.18|22477.18|0
1627570780000|2021-07-29 14:59:40|22475.88|22475.88|22477.34|22477.34|22477.34|22477.34|22475.88|22475.88|0
1627570790000|2021-07-29 14:59:50|22481.61|22481.61|22480.31|22480.31|22481.61|22481.61|22480.31|22480.31|0
1627570810000|2021-07-29 15:00:10|22478.86|22478.86|22478.86|22478.86|22478.86|22478.86|22478.86|22478.86|0
1627570820000|2021-07-29 15:00:20|22480.31|22480.31|22481.77|22481.77|22481.77|22481.77|22480.31|22480.31|0
1627570840000|2021-07-29 15:00:40|22480|22480|22481.77|22481.77|22481.77|22481.77|22480|22480|0
1627570860000|2021-07-29 15:01:00|22477.49|22477.49|22478.38|22478.38|22478.38|22478.38|22477.49|22477.49|0
1627570870000|2021-07-29 15:01:10|22479.27|22479.27|22479.27|22479.27|22483.54|22483.54|22479.27|22479.27|0
1627570890000|2021-07-29 15:01:30|22474.99|22474.99|22474.99|22474.99|22474.99|22474.99|22474.99|22474.99|0
1627570910000|2021-07-29 15:01:50|22479.27|22479.27|22483.54|22483.54|22483.54|22483.54|22479.27|22479.27|0
1627570920000|2021-07-29 15:02:00|22482.65|22482.65|22480.88|22480.88|22482.65|22482.65|22480.88|22480.88|0
1627570930000|2021-07-29 15:02:10|22481.77|22481.77|22481.77|22481.77|22481.77|22481.77|22481.77|22481.77|0
1627570950000|2021-07-29 15:02:30|22478.86|22478.86|22478.86|22478.86|22478.86|22478.86|22477.35|22477.35|0
1627570990000|2021-07-29 15:03:10|22479.74|22479.74|22479.74|22479.74|22479.74|22479.74|22479.74|22479.74|0
1627571010000|2021-07-29 15:03:30|22484.02|22484.02|22479.74|22479.74|22484.02|22484.02|22479.74|22479.74|0
1627571030000|2021-07-29 15:03:50|22484.02|22484.02|22489.17|22489.17|22489.17|22489.17|22484.02|22484.02|0
1627571040000|2021-07-29 15:04:00|22487.88|22487.88|22487.88|22487.88|22487.88|22487.88|22487.88|22487.88|0
1627571050000|2021-07-29 15:04:10|22492.15|22492.15|22492.15|22492.15|22492.15|22492.15|22492.15|22492.15|0
1627571060000|2021-07-29 15:04:20|22490.85|22490.85|22482.31|22482.31|22490.85|22490.85|22482.31|22482.31|0
1627571070000|2021-07-29 15:04:30|22486.58|22486.58|22486.58|22486.58|22486.58|22486.58|22486.58|22486.58|0
1627571080000|2021-07-29 15:04:40|22485.69|22485.69|22485.69|22485.69|22485.69|22485.69|22485.69|22485.69|0
1627571090000|2021-07-29 15:04:50|22484.4|22484.4|22484.4|22484.4|22484.4|22484.4|22484.4|22484.4|0
1627571130000|2021-07-29 15:05:30|22488.67|22488.67|22484.4|22484.4|22488.67|22488.67|22484.4|22484.4|0
1627571160000|2021-07-29 15:06:00|22487.3|22487.3|22487.3|22487.3|22487.3|22487.3|22487.3|22487.3|0
1627571200000|2021-07-29 15:06:40|22483.04|22483.04|22476.17|22476.17|22483.04|22483.04|22476.17|22476.17|0
1627571210000|2021-07-29 15:06:50|22474.87|22474.87|22479.14|22479.14|22479.14|22479.14|22474.87|22474.87|0
1627571220000|2021-07-29 15:07:00|22477.37|22477.37|22476.08|22476.08|22478.67|22478.67|22475.19|22475.19|0
1627571230000|2021-07-29 15:07:10|22471.8|22471.8|22467.53|22467.53|22471.8|22471.8|22466.23|22466.23|0
1627571240000|2021-07-29 15:07:20|22470.44|22470.44|22474.71|22474.71|22474.71|22474.71|22470.44|22470.44|0
1627571250000|2021-07-29 15:07:30|22470.44|22470.44|22470.44|22470.44|22470.44|22470.44|22470.44|22470.44|0
1627571260000|2021-07-29 15:07:40|22474.71|22474.71|22474.71|22474.71|22474.71|22474.71|22474.71|22474.71|0
1627571280000|2021-07-29 15:08:00|22475.47|22475.47|22476.23|22476.23|22476.23|22476.23|22475.47|22475.47|0
1627571290000|2021-07-29 15:08:10|22481.48|22481.48|22481.48|22481.48|22485.75|22485.75|22477.2|22477.2|0
1627571300000|2021-07-29 15:08:20|22479.71|22479.71|22483.98|22483.98|22483.98|22483.98|22479.71|22479.71|0
1627571310000|2021-07-29 15:08:30|22479.71|22479.71|22479.71|22479.71|22483.98|22483.98|22479.71|22479.71|0
1627571320000|2021-07-29 15:08:40|22478.82|22478.82|22484.61|22484.61|22484.61|22484.61|22478.82|22478.82|0
1627571330000|2021-07-29 15:08:50|22476.06|22476.06|22476.06|22476.06|22476.06|22476.06|22476.06|22476.06|0
1627571340000|2021-07-29 15:09:00|22480.33|22480.33|22480.33|22480.33|22480.33|22480.33|22476.06|22476.06|0
1627571350000|2021-07-29 15:09:10|22484.61|22484.61|22476.06|22476.06|22484.61|22484.61|22471.79|22471.79|0
1627571360000|2021-07-29 15:09:20|22471.79|22471.79|22476.06|22476.06|22476.06|22476.06|22471.79|22471.79|0
1627571380000|2021-07-29 15:09:40|22480.33|22480.33|22480.33|22480.33|22480.33|22480.33|22480.33|22480.33|0
1627571400000|2021-07-29 15:10:00|22479.58|22479.58|22479.58|22479.58|22479.58|22479.58|22479.58|22479.58|0
1627571410000|2021-07-29 15:10:10|22475.31|22475.31|22475.31|22475.31|22475.31|22475.31|22475.31|22475.31|0
1627571440000|2021-07-29 15:10:40|22471.03|22471.03|22467.14|22467.14|22471.03|22471.03|22467.14|22467.14|0
1627571450000|2021-07-29 15:10:50|22466.38|22466.38|22466.38|22466.38|22466.38|22466.38|22466.38|22466.38|0
1627571460000|2021-07-29 15:11:00|22465.5|22465.5|22465.5|22465.5|22465.5|22465.5|22465.5|22465.5|0
1627571470000|2021-07-29 15:11:10|22461.22|22461.22|22465.5|22465.5|22465.5|22465.5|22461.22|22461.22|0
1627571480000|2021-07-29 15:11:20|22469.86|22469.86|22469.86|22469.86|22469.86|22469.86|22469.86|22469.86|0
1627571520000|2021-07-29 15:12:00|22465.59|22465.59|22465.59|22465.59|22465.59|22465.59|22465.59|22465.59|0
1627571540000|2021-07-29 15:12:20|22461.32|22461.32|22465.59|22465.59|22465.59|22465.59|22461.32|22461.32|0
1627571550000|2021-07-29 15:12:30|22464.71|22464.71|22464.71|22464.71|22464.71|22464.71|22464.71|22464.71|0
1627571570000|2021-07-29 15:12:50|22463.41|22463.41|22463.41|22463.41|22463.41|22463.41|22463.41|22463.41|0
1627571590000|2021-07-29 15:13:10|22467.68|22467.68|22467.68|22467.68|22467.68|22467.68|22467.68|22467.68|0
1627571620000|2021-07-29 15:13:40|22466.23|22466.23|22466.23|22466.23|22466.23|22466.23|22466.23|22466.23|0
1627571640000|2021-07-29 15:14:00|22470.5|22470.5|22470.5|22470.5|22470.5|22470.5|22470.5|22470.5|0
1627571650000|2021-07-29 15:14:10|22472.27|22472.27|22468|22468|22472.27|22472.27|22468|22468|0
1627571670000|2021-07-29 15:14:30|22466.54|22466.54|22466.54|22466.54|22466.54|22466.54|22466.54|22466.54|0
1627571690000|2021-07-29 15:14:50|22462.27|22462.27|22466.54|22466.54|22466.54|22466.54|22462.27|22462.27|0
1627571710000|2021-07-29 15:15:10|22465.66|22465.66|22465.66|22465.66|22465.66|22465.66|22465.66|22465.66|0
1627571720000|2021-07-29 15:15:20|22461.39|22461.39|22459.55|22459.55|22461.39|22461.39|22458.79|22458.79|0
1627571730000|2021-07-29 15:15:30|22451|22451|22459.55|22459.55|22459.55|22459.55|22451|22451|0
1627571740000|2021-07-29 15:15:40|22455.27|22455.27|22455.27|22455.27|22455.27|22455.27|22455.27|22455.27|0
1627571750000|2021-07-29 15:15:50|22456.03|22456.03|22456.03|22456.03|22456.03|22456.03|22456.03|22456.03|0
1627571760000|2021-07-29 15:16:00|22456.92|22456.92|22456.92|22456.92|22456.92|22456.92|22456.92|22456.92|0
1627571770000|2021-07-29 15:16:10|22458.97|22458.97|22464.76|22464.76|22464.76|22464.76|22458.97|22458.97|0
1627571780000|2021-07-29 15:16:20|22465.64|22465.64|22471.69|22471.69|22471.69|22471.69|22465.64|22465.64|0
1627571790000|2021-07-29 15:16:30|22474.59|22474.59|22472.82|22472.82|22474.59|22474.59|22472.82|22472.82|0
1627571800000|2021-07-29 15:16:40|22474.34|22474.34|22478.61|22478.61|22478.61|22478.61|22474.34|22474.34|0
1627571810000|2021-07-29 15:16:50|22474.34|22474.34|22478.61|22478.61|22478.61|22478.61|22474.34|22474.34|0
1627571820000|2021-07-29 15:17:00|22479.91|22479.91|22478.39|22478.39|22479.91|22479.91|22478.39|22478.39|0
1627571830000|2021-07-29 15:17:10|22477.64|22477.64|22477.64|22477.64|22477.64|22477.64|22477.64|22477.64|0
1627571840000|2021-07-29 15:17:20|22469.09|22469.09|22475.13|22475.13|22475.13|22475.13|22469.09|22469.09|0
1627571850000|2021-07-29 15:17:30|22479.41|22479.41|22479.41|22479.41|22479.41|22479.41|22479.41|22479.41|0
1627571880000|2021-07-29 15:18:00|22480.29|22480.29|22480.29|22480.29|22480.29|22480.29|22480.29|22480.29|0
1627571900000|2021-07-29 15:18:20|22484.56|22484.56|22488.84|22488.84|22488.84|22488.84|22484.56|22484.56|0
1627571910000|2021-07-29 15:18:30|22490.61|22490.61|22494.88|22494.88|22494.88|22494.88|22490.61|22490.61|0
1627571940000|2021-07-29 15:19:00|22499.15|22499.15|22499.15|22499.15|22499.15|22499.15|22499.15|22499.15|0
1627571950000|2021-07-29 15:19:10|22490.61|22490.61|22490.61|22490.61|22490.61|22490.61|22486.33|22486.33|0
1627571970000|2021-07-29 15:19:30|22491.49|22491.49|22491.49|22491.49|22491.49|22491.49|22491.49|22491.49|0
1627571980000|2021-07-29 15:19:40|22490.61|22490.61|22494.88|22494.88|22494.88|22494.88|22490.61|22490.61|0
1627572000000|2021-07-29 15:20:00|22493.99|22493.99|22493.11|22493.11|22493.99|22493.99|22493.11|22493.11|0
1627572010000|2021-07-29 15:20:10|22493.99|22493.99|22493.99|22493.99|22493.99|22493.99|22493.99|22493.99|0
1627572020000|2021-07-29 15:20:20|22494.75|22494.75|22504.18|22504.18|22504.18|22504.18|22493.99|22493.99|0
1627572030000|2021-07-29 15:20:30|22505.64|22505.64|22509.91|22509.91|22509.91|22509.91|22505.64|22505.64|0
1627572050000|2021-07-29 15:20:50|22511.21|22511.21|22512.5|22512.5|22512.5|22512.5|22511.21|22511.21|0
1627572060000|2021-07-29 15:21:00|22516.78|22516.78|22516.78|22516.78|22516.78|22516.78|22512.5|22512.5|0
1627572070000|2021-07-29 15:21:10|22519.43|22519.43|22519.43|22519.43|22519.43|22519.43|22519.43|22519.43|0
1627572080000|2021-07-29 15:21:20|22517.98|22517.98|22519.43|22519.43|22519.43|22519.43|22517.98|22517.98|0
1627572090000|2021-07-29 15:21:30|22518.67|22518.67|22519.28|22519.28|22522.19|22522.19|22517.92|22517.92|0
1627572110000|2021-07-29 15:21:50|22515.01|22515.01|22515.01|22515.01|22515.01|22515.01|22515.01|22515.01|0
1627572120000|2021-07-29 15:22:00|22506.47|22506.47|22506.47|22506.47|22510.74|22510.74|22506.47|22506.47|0
1627572130000|2021-07-29 15:22:10|22510.74|22510.74|22510.74|22510.74|22510.74|22510.74|22510.74|22510.74|0
1627572140000|2021-07-29 15:22:20|22509.98|22509.98|22509.98|22509.98|22509.98|22509.98|22509.98|22509.98|0
1627572150000|2021-07-29 15:22:30|22509.1|22509.1|22507.45|22507.45|22509.1|22509.1|22507.45|22507.45|0
1627572160000|2021-07-29 15:22:40|22508.34|22508.34|22508.34|22508.34|22508.34|22508.34|22508.34|22508.34|0
1627572170000|2021-07-29 15:22:50|22509.22|22509.22|22506.41|22506.41|22510.68|22510.68|22506.41|22506.41|0
1627572180000|2021-07-29 15:23:00|22510.68|22510.68|22510.68|22510.68|22510.68|22510.68|22510.68|22510.68|0
1627572190000|2021-07-29 15:23:10|22514.95|22514.95|22519.22|22519.22|22519.22|22519.22|22514.95|22514.95|0
1627572230000|2021-07-29 15:23:50|22518.34|22518.34|22516.57|22516.57|22518.34|22518.34|22516.57|22516.57|0
1627572250000|2021-07-29 15:24:10|22520.84|22520.84|22520.84|22520.84|22520.84|22520.84|22520.84|22520.84|0
1627572260000|2021-07-29 15:24:20|22508.02|22508.02|22508.02|22508.02|22508.02|22508.02|22508.02|22508.02|0
1627572270000|2021-07-29 15:24:30|22512.29|22512.29|22516.57|22516.57|22516.57|22516.57|22512.29|22512.29|0
1627572280000|2021-07-29 15:24:40|22512.29|22512.29|22515.11|22515.11|22516.57|22516.57|22512.29|22512.29|0
1627572290000|2021-07-29 15:24:50|22516.41|22516.41|22519.63|22519.63|22519.63|22519.63|22516.41|22516.41|0
1627572300000|2021-07-29 15:25:00|22515.36|22515.36|22515.36|22515.36|22515.36|22515.36|22515.36|22515.36|0
1627572310000|2021-07-29 15:25:10|22514.48|22514.48|22511.82|22511.82|22517.86|22517.86|22507.55|22507.55|0
1627572320000|2021-07-29 15:25:20|22513.59|22513.59|22513.59|22513.59|22514.48|22514.48|22513.59|22513.59|0
1627572330000|2021-07-29 15:25:30|22512.71|22512.71|22512.71|22512.71|22512.71|22512.71|22512.71|22512.71|0
1627572340000|2021-07-29 15:25:40|22511.82|22511.82|22511.82|22511.82|22511.82|22511.82|22511.82|22511.82|0
1627572350000|2021-07-29 15:25:50|22509.17|22509.17|22509.17|22509.17|22509.17|22509.17|22509.17|22509.17|0
1627572370000|2021-07-29 15:26:10|22504.89|22504.89|22504.89|22504.89|22504.89|22504.89|22504.89|22504.89|0
1627572410000|2021-07-29 15:26:50|22505.78|22505.78|22501.51|22501.51|22505.78|22505.78|22501.51|22501.51|0
1627572430000|2021-07-29 15:27:10|22505.78|22505.78|22505.78|22505.78|22505.78|22505.78|22505.78|22505.78|0
1627572450000|2021-07-29 15:27:30|22506.66|22506.66|22504.45|22504.45|22506.66|22506.66|22504.45|22504.45|0
1627572470000|2021-07-29 15:27:50|22503.57|22503.57|22503.57|22503.57|22503.57|22503.57|22503.57|22503.57|0
1627572480000|2021-07-29 15:28:00|22507.84|22507.84|22507.84|22507.84|22508.73|22508.73|22507.84|22507.84|0
1627572490000|2021-07-29 15:28:10|22512.11|22512.11|22512.11|22512.11|22512.11|22512.11|22512.11|22512.11|0
1627572500000|2021-07-29 15:28:20|22507.84|22507.84|22507.84|22507.84|22507.84|22507.84|22507.84|22507.84|0
1627572510000|2021-07-29 15:28:30|22512.11|22512.11|22512.11|22512.11|22512.11|22512.11|22512.11|22512.11|0
1627572530000|2021-07-29 15:28:50|22513|22513|22513.88|22513.88|22513.88|22513.88|22513|22513|0
1627572540000|2021-07-29 15:29:00|22512.37|22512.37|22510.86|22510.86|22512.37|22512.37|22506.58|22506.58|0
1627572550000|2021-07-29 15:29:10|22506.58|22506.58|22506.58|22506.58|22506.58|22506.58|22506.58|22506.58|0
1627572570000|2021-07-29 15:29:30|22505.7|22505.7|22511.27|22511.27|22511.27|22511.27|22505.7|22505.7|0
1627572580000|2021-07-29 15:29:40|22512.57|22512.57|22506.83|22506.83|22512.57|22512.57|22506.83|22506.83|0
1627572590000|2021-07-29 15:29:50|22505.06|22505.06|22503.7|22503.7|22505.06|22505.06|22497.98|22497.98|0
1627629330000|2021-07-30 07:15:30|22385.73|22385.73|22385.73|22385.73|22385.73|22385.73|22385.73|22385.73|0
1627629340000|2021-07-30 07:15:40|22394.27|22394.27|22407.09|22407.09|22411.36|22411.36|22394.27|22394.27|0
1627629360000|2021-07-30 07:16:00|22402.66|22402.66|22395.83|22395.83|22406.15|22406.15|22391.56|22391.56|0
1627629370000|2021-07-30 07:16:10|22397.13|22397.13|22399.78|22399.78|22399.78|22399.78|22397.13|22397.13|0
1627629380000|2021-07-30 07:16:20|22408.33|22408.33|22408.33|22408.33|22408.33|22408.33|22408.33|22408.33|0
1627629390000|2021-07-30 07:16:30|22410.92|22410.92|22415.2|22415.2|22419.47|22419.47|22410.92|22410.92|0
1627629410000|2021-07-30 07:16:50|22423.74|22423.74|22431.08|22431.08|22431.08|22431.08|22423.74|22423.74|0
1627629420000|2021-07-30 07:17:00|22435.36|22435.36|22435.51|22435.51|22437.13|22437.13|22432.85|22432.85|0
1627629440000|2021-07-30 07:17:20|22439.78|22439.78|22444.14|22444.14|22444.14|22444.14|22439.78|22439.78|0
1627629450000|2021-07-30 07:17:30|22445.44|22445.44|22469.3|22469.3|22469.3|22469.3|22445.44|22445.44|0
1627629460000|2021-07-30 07:17:40|22470.05|22470.05|22461.51|22461.51|22470.05|22470.05|22461.51|22461.51|0
1627629500000|2021-07-30 07:18:20|22452.96|22452.96|22452.96|22452.96|22452.96|22452.96|22452.96|22452.96|0
1627629510000|2021-07-30 07:18:30|22458.16|22458.16|22460.75|22460.75|22460.75|22460.75|22458.16|22458.16|0
1627629530000|2021-07-30 07:18:50|22456.48|22456.48|22456.48|22456.48|22456.48|22456.48|22456.48|22456.48|0
1627629550000|2021-07-30 07:19:10|22452.21|22452.21|22455.75|22455.75|22455.75|22455.75|22452.21|22452.21|0
1627629560000|2021-07-30 07:19:20|22456.63|22456.63|22456.63|22456.63|22456.63|22456.63|22456.63|22456.63|0
1627629580000|2021-07-30 07:19:40|22460.91|22460.91|22460.91|22460.91|22460.91|22460.91|22460.91|22460.91|0
1627629590000|2021-07-30 07:19:50|22465.18|22465.18|22466.48|22466.48|22466.48|22466.48|22465.18|22465.18|0
1627629610000|2021-07-30 07:20:10|22467.77|22467.77|22467.77|22467.77|22467.77|22467.77|22467.77|22467.77|0
1627629640000|2021-07-30 07:20:40|22470.37|22470.37|22467.77|22467.77|22470.37|22470.37|22467.77|22467.77|0
1627629650000|2021-07-30 07:20:50|22470.43|22470.43|22472.2|22472.2|22472.2|22472.2|22470.43|22470.43|0
1627629660000|2021-07-30 07:21:00|22474.8|22474.8|22479.99|22479.99|22479.99|22479.99|22474.8|22474.8|0
1627629700000|2021-07-30 07:21:40|22481.28|22481.28|22481.28|22481.28|22481.28|22481.28|22481.28|22481.28|0
1627629710000|2021-07-30 07:21:50|22485.18|22485.18|22485.18|22485.18|22485.18|22485.18|22485.18|22485.18|0
1627629720000|2021-07-30 07:22:00|22486.48|22486.48|22486.48|22486.48|22486.48|22486.48|22486.48|22486.48|0
1627629730000|2021-07-30 07:22:10|22490.75|22490.75|22476.5|22476.5|22490.75|22490.75|22476.5|22476.5|0
1627629740000|2021-07-30 07:22:20|22467.95|22467.95|22467.95|22467.95|22467.95|22467.95|22467.95|22467.95|0
1627629770000|2021-07-30 07:22:50|22465.35|22465.35|22467.95|22467.95|22467.95|22467.95|22465.35|22465.35|0
1627629780000|2021-07-30 07:23:00|22469.25|22469.25|22470.55|22470.55|22470.55|22470.55|22469.25|22469.25|0
1627629820000|2021-07-30 07:23:40|22467.95|22467.95|22467.95|22467.95|22467.95|22467.95|22467.95|22467.95|0
1627629830000|2021-07-30 07:23:50|22476.5|22476.5|22478.01|22478.01|22478.01|22478.01|22476.5|22476.5|0
1627629840000|2021-07-30 07:24:00|22490.83|22490.83|22482.28|22482.28|22490.83|22490.83|22482.28|22482.28|0
1627629890000|2021-07-30 07:24:50|22486.55|22486.55|22486.55|22486.55|22486.55|22486.55|22486.55|22486.55|0
1627629900000|2021-07-30 07:25:00|22482.28|22482.28|22482.28|22482.28|22482.28|22482.28|22482.28|22482.28|0
1627629910000|2021-07-30 07:25:10|22473.74|22473.74|22473.74|22473.74|22473.74|22473.74|22473.74|22473.74|0
1627629960000|2021-07-30 07:26:00|22480.23|22480.23|22480.23|22480.23|22480.23|22480.23|22480.23|22480.23|0
1627630020000|2021-07-30 07:27:00|22478.93|22478.93|22478.93|22478.93|22478.93|22478.93|22478.93|22478.93|0
1627630040000|2021-07-30 07:27:20|22483.2|22483.2|22487.47|22487.47|22487.47|22487.47|22483.2|22483.2|0
1627630070000|2021-07-30 07:27:50|22500.29|22500.29|22500.29|22500.29|22500.29|22500.29|22500.29|22500.29|0
1627630100000|2021-07-30 07:28:20|22506.49|22506.49|22507.37|22507.37|22507.37|22507.37|22506.49|22506.49|0
1627630140000|2021-07-30 07:29:00|22515.92|22515.92|22510.76|22510.76|22524.46|22524.46|22510.76|22510.76|0
1627630180000|2021-07-30 07:29:40|22502.21|22502.21|22506.49|22506.49|22506.49|22506.49|22502.21|22502.21|0
1627630200000|2021-07-30 07:30:00|22510.38|22510.38|22505.17|22505.17|22510.38|22510.38|22505.17|22505.17|0
1627630220000|2021-07-30 07:30:20|22504.28|22504.28|22500.01|22500.01|22504.28|22504.28|22500.01|22500.01|0
1627630230000|2021-07-30 07:30:30|22499.13|22499.13|22499.13|22499.13|22499.13|22499.13|22499.13|22499.13|0
1627630270000|2021-07-30 07:31:10|22494.76|22494.76|22494.76|22494.76|22494.76|22494.76|22494.76|22494.76|0
1627630340000|2021-07-30 07:32:20|22496.06|22496.06|22496.06|22496.06|22496.06|22496.06|22496.06|22496.06|0
1627630360000|2021-07-30 07:32:40|22498.72|22498.72|22498.72|22498.72|22498.72|22498.72|22498.72|22498.72|0
1627630370000|2021-07-30 07:32:50|22490.17|22490.17|22487.67|22487.67|22490.17|22490.17|22485.9|22485.9|0
1627630390000|2021-07-30 07:33:10|22481.86|22481.86|22481.86|22481.86|22481.86|22481.86|22481.86|22481.86|0
1627630400000|2021-07-30 07:33:20|22483.15|22483.15|22483.15|22483.15|22483.15|22483.15|22483.15|22483.15|0
1627630420000|2021-07-30 07:33:40|22487.43|22487.43|22487.43|22487.43|22487.43|22487.43|22487.43|22487.43|0
1627630440000|2021-07-30 07:34:00|22486.54|22486.54|22486.54|22486.54|22486.54|22486.54|22486.54|22486.54|0
1627630450000|2021-07-30 07:34:10|22482.27|22482.27|22474.05|22474.05|22482.27|22482.27|22474.05|22474.05|0
1627630470000|2021-07-30 07:34:30|22473.16|22473.16|22473.16|22473.16|22473.16|22473.16|22473.16|22473.16|0
1627630510000|2021-07-30 07:35:10|22460.35|22460.35|22465.35|22465.35|22468.89|22468.89|22460.35|22460.35|0
1627630520000|2021-07-30 07:35:20|22462.76|22462.76|22454.21|22454.21|22462.76|22462.76|22454.21|22454.21|0
1627630530000|2021-07-30 07:35:30|22455.51|22455.51|22455.51|22455.51|22455.51|22455.51|22455.51|22455.51|0
1627630560000|2021-07-30 07:36:00|22458.79|22458.79|22458.79|22458.79|22458.79|22458.79|22458.79|22458.79|0
1627630570000|2021-07-30 07:36:10|22460.09|22460.09|22460.09|22460.09|22460.09|22460.09|22460.09|22460.09|0
1627630620000|2021-07-30 07:37:00|22458.79|22458.79|22458.79|22458.79|22458.79|22458.79|22458.79|22458.79|0
1627630640000|2021-07-30 07:37:20|22452.6|22452.6|22449.94|22449.94|22452.6|22452.6|22449.94|22449.94|0
1627630670000|2021-07-30 07:37:50|22451.24|22451.24|22451.24|22451.24|22451.24|22451.24|22451.24|22451.24|0
1627630700000|2021-07-30 07:38:20|22464.05|22464.05|22464.05|22464.05|22464.05|22464.05|22464.05|22464.05|0
1627630730000|2021-07-30 07:38:50|22466.65|22466.65|22474.46|22474.46|22474.46|22474.46|22466.65|22466.65|0
1627630740000|2021-07-30 07:39:00|22478.74|22478.74|22483.01|22483.01|22483.01|22483.01|22478.74|22478.74|0
1627630750000|2021-07-30 07:39:10|22485.66|22485.66|22488.26|22488.26|22488.26|22488.26|22485.66|22485.66|0
1627630770000|2021-07-30 07:39:30|22492.53|22492.53|22496.81|22496.81|22496.81|22496.81|22492.53|22492.53|0
1627630820000|2021-07-30 07:40:20|22495.51|22495.51|22491.23|22491.23|22495.51|22495.51|22491.23|22491.23|0
1627630840000|2021-07-30 07:40:40|22486.81|22486.81|22472.69|22472.69|22486.81|22486.81|22472.69|22472.69|0
1627630880000|2021-07-30 07:41:20|22473.99|22473.99|22473.99|22473.99|22473.99|22473.99|22473.99|22473.99|0
1627630900000|2021-07-30 07:41:40|22476.59|22476.59|22476.59|22476.59|22476.59|22476.59|22476.59|22476.59|0
1627630920000|2021-07-30 07:42:00|22475.29|22475.29|22473.99|22473.99|22475.29|22475.29|22473.99|22473.99|0
1627630940000|2021-07-30 07:42:20|22468.68|22468.68|22464.41|22464.41|22468.68|22468.68|22464.41|22464.41|0
1627630950000|2021-07-30 07:42:30|22465.71|22465.71|22465.71|22465.71|22465.71|22465.71|22465.71|22465.71|0
1627630960000|2021-07-30 07:42:40|22470.9|22470.9|22470.9|22470.9|22470.9|22470.9|22470.9|22470.9|0
1627630980000|2021-07-30 07:43:00|22464.41|22464.41|22464.41|22464.41|22464.41|22464.41|22464.41|22464.41|0
1627630990000|2021-07-30 07:43:10|22460.62|22460.62|22460.62|22460.62|22460.62|22460.62|22460.62|22460.62|0
1627631010000|2021-07-30 07:43:30|22461.92|22461.92|22461.16|22461.16|22461.92|22461.92|22461.16|22461.16|0
1627631020000|2021-07-30 07:43:40|22456.89|22456.89|22459.49|22459.49|22463.38|22463.38|22456.89|22456.89|0
1627631030000|2021-07-30 07:43:50|22463.38|22463.38|22460.79|22460.79|22463.38|22463.38|22460.79|22460.79|0
1627631040000|2021-07-30 07:44:00|22463.38|22463.38|22463.38|22463.38|22463.38|22463.38|22463.38|22463.38|0
1627631050000|2021-07-30 07:44:10|22461.11|22461.11|22461.11|22461.11|22461.11|22461.11|22461.11|22461.11|0
1627631070000|2021-07-30 07:44:30|22463.71|22463.71|22463.71|22463.71|22463.71|22463.71|22463.71|22463.71|0
1627631080000|2021-07-30 07:44:40|22461.11|22461.11|22459.81|22459.81|22461.11|22461.11|22459.81|22459.81|0
1627631100000|2021-07-30 07:45:00|22463.71|22463.71|22463.71|22463.71|22463.71|22463.71|22463.71|22463.71|0
1627631120000|2021-07-30 07:45:20|22465|22465|22466.3|22466.3|22466.3|22466.3|22465|22465|0
1627631130000|2021-07-30 07:45:30|22465|22465|22465|22465|22465|22465|22465|22465|0
1627631140000|2021-07-30 07:45:40|22468.9|22468.9|22468.9|22468.9|22468.9|22468.9|22468.9|22468.9|0
1627631160000|2021-07-30 07:46:00|22470.2|22470.2|22470.2|22470.2|22470.2|22470.2|22470.2|22470.2|0
1627631180000|2021-07-30 07:46:20|22483.01|22483.01|22486.04|22486.04|22486.04|22486.04|22483.01|22483.01|0
1627631190000|2021-07-30 07:46:30|22489.93|22489.93|22489.93|22489.93|22489.93|22489.93|22489.93|22489.93|0
1627631210000|2021-07-30 07:46:50|22490.82|22490.82|22490.82|22490.82|22490.82|22490.82|22490.82|22490.82|0
1627631330000|2021-07-30 07:48:50|22489.05|22489.05|22486.45|22486.45|22489.05|22489.05|22486.45|22486.45|0
1627631350000|2021-07-30 07:49:10|22483.8|22483.8|22483.8|22483.8|22483.8|22483.8|22483.8|22483.8|0
1627631360000|2021-07-30 07:49:20|22496.96|22496.96|22496.96|22496.96|22496.96|22496.96|22496.96|22496.96|0
1627631380000|2021-07-30 07:49:40|22498.25|22498.25|22489.71|22489.71|22498.25|22498.25|22489.71|22489.71|0
1627631390000|2021-07-30 07:49:50|22481.92|22481.92|22481.92|22481.92|22481.92|22481.92|22481.92|22481.92|0
1627631400000|2021-07-30 07:50:00|22483.22|22483.22|22483.22|22483.22|22483.22|22483.22|22483.22|22483.22|0
1627631410000|2021-07-30 07:50:10|22486.13|22486.13|22486.13|22486.13|22486.13|22486.13|22486.13|22486.13|0
1627631420000|2021-07-30 07:50:20|22490.4|22490.4|22485.6|22485.6|22490.4|22490.4|22485.6|22485.6|0
1627631440000|2021-07-30 07:50:40|22484.3|22484.3|22481.24|22481.24|22484.3|22484.3|22481.24|22481.24|0
1627631460000|2021-07-30 07:51:00|22483.83|22483.83|22483.83|22483.83|22483.83|22483.83|22483.83|22483.83|0
1627631470000|2021-07-30 07:51:10|22486.43|22486.43|22492.74|22492.74|22492.74|22492.74|22486.43|22486.43|0
1627631520000|2021-07-30 07:52:00|22491.44|22491.44|22499.99|22499.99|22499.99|22499.99|22491.44|22491.44|0
1627631530000|2021-07-30 07:52:10|22504.26|22504.26|22509.57|22509.57|22509.57|22509.57|22504.26|22504.26|0
1627631640000|2021-07-30 07:54:00|22506.97|22506.97|22506.97|22506.97|22506.97|22506.97|22506.97|22506.97|0
1627631650000|2021-07-30 07:54:10|22504.32|22504.32|22504.32|22504.32|22504.32|22504.32|22504.32|22504.32|0
1627631660000|2021-07-30 07:54:20|22508.59|22508.59|22513.02|22513.02|22513.02|22513.02|22508.59|22508.59|0
1627631670000|2021-07-30 07:54:30|22517.29|22517.29|22517.29|22517.29|22517.29|22517.29|22517.29|22517.29|0
1627631710000|2021-07-30 07:55:10|22515.99|22515.99|22515.99|22515.99|22515.99|22515.99|22515.99|22515.99|0
1627631730000|2021-07-30 07:55:30|22516.88|22516.88|22516.88|22516.88|22516.88|22516.88|22516.88|22516.88|0
1627631760000|2021-07-30 07:56:00|22518.33|22518.33|22518.33|22518.33|22518.33|22518.33|22518.33|22518.33|0
1627631770000|2021-07-30 07:56:10|22520.93|22520.93|22520.93|22520.93|22520.93|22520.93|22520.93|22520.93|0
1627631780000|2021-07-30 07:56:20|22518.33|22518.33|22518.33|22518.33|22518.33|22518.33|22518.33|22518.33|0
1627631820000|2021-07-30 07:57:00|22520.99|22520.99|22523.64|22523.64|22523.64|22523.64|22520.99|22520.99|0
1627631890000|2021-07-30 07:58:10|22528.95|22528.95|22528.95|22528.95|22528.95|22528.95|22528.95|22528.95|0
1627631900000|2021-07-30 07:58:20|22530.25|22530.25|22530.25|22530.25|22530.25|22530.25|22530.25|22530.25|0
1627631980000|2021-07-30 07:59:40|22527.66|22527.66|22540.47|22540.47|22540.47|22540.47|22527.66|22527.66|0
1627631990000|2021-07-30 07:59:50|22537.57|22537.57|22535.3|22535.3|22537.57|22537.57|22535.3|22535.3|0
1627632000000|2021-07-30 08:00:00|22531.75|22531.75|22531.75|22531.75|22531.75|22531.75|22531.75|22531.75|0
1627632010000|2021-07-30 08:00:10|22532.51|22532.51|22532.51|22532.51|22532.51|22532.51|22532.51|22532.51|0
1627632040000|2021-07-30 08:00:40|22531.75|22531.75|22537.32|22537.32|22537.32|22537.32|22531.75|22531.75|0
1627632060000|2021-07-30 08:01:00|22539.92|22539.92|22537.32|22537.32|22541.22|22541.22|22537.32|22537.32|0
1627632110000|2021-07-30 08:01:50|22541.6|22541.6|22541.6|22541.6|22541.6|22541.6|22541.6|22541.6|0
1627632120000|2021-07-30 08:02:00|22542.89|22542.89|22542.89|22542.89|22542.89|22542.89|22542.89|22542.89|0
1627632150000|2021-07-30 08:02:30|22538.47|22538.47|22538.47|22538.47|22538.47|22538.47|22538.47|22538.47|0
1627632210000|2021-07-30 08:03:30|22541.12|22541.12|22541.12|22541.12|22541.12|22541.12|22541.12|22541.12|0
1627632240000|2021-07-30 08:04:00|22549.67|22549.67|22549.67|22549.67|22549.67|22549.67|22549.67|22549.67|0
1627632270000|2021-07-30 08:04:30|22545.4|22545.4|22540.08|22540.08|22545.4|22545.4|22540.08|22540.08|0
1627632280000|2021-07-30 08:04:40|22543.98|22543.98|22540.08|22540.08|22543.98|22543.98|22540.08|22540.08|0
1627632300000|2021-07-30 08:05:00|22541.38|22541.38|22541.38|22541.38|22541.38|22541.38|22541.38|22541.38|0
1627632330000|2021-07-30 08:05:30|22543.15|22543.15|22543.15|22543.15|22543.15|22543.15|22543.15|22543.15|0
1627632340000|2021-07-30 08:05:40|22538.88|22538.88|22538.88|22538.88|22538.88|22538.88|22538.88|22538.88|0
1627632440000|2021-07-30 08:07:20|22537.58|22537.58|22534.99|22534.99|22537.58|22537.58|22534.99|22534.99|0
1627632540000|2021-07-30 08:09:00|22543.53|22543.53|22543.53|22543.53|22543.53|22543.53|22543.53|22543.53|0
1627632550000|2021-07-30 08:09:10|22544.42|22544.42|22544.42|22544.42|22544.42|22544.42|22544.42|22544.42|0
1627632590000|2021-07-30 08:09:50|22552.96|22552.96|22552.96|22552.96|22552.96|22552.96|22552.96|22552.96|0
1627632610000|2021-07-30 08:10:10|22557.23|22557.23|22557.23|22557.23|22557.23|22557.23|22557.23|22557.23|0
1627632620000|2021-07-30 08:10:20|22561.02|22561.02|22561.02|22561.02|22561.02|22561.02|22561.02|22561.02|0
1627632630000|2021-07-30 08:10:30|22556.59|22556.59|22555.71|22555.71|22556.59|22556.59|22555.71|22555.71|0
1627632640000|2021-07-30 08:10:40|22552.8|22552.8|22549.89|22549.89|22552.8|22552.8|22549.89|22549.89|0
1627632650000|2021-07-30 08:10:50|22551.34|22551.34|22551.34|22551.34|22551.34|22551.34|22551.34|22551.34|0
1627632690000|2021-07-30 08:11:30|22542.8|22542.8|22542.8|22542.8|22542.8|22542.8|22542.8|22542.8|0
1627632700000|2021-07-30 08:11:40|22547.07|22547.07|22542.71|22542.71|22547.07|22547.07|22542.71|22542.71|0
1627632780000|2021-07-30 08:13:00|22547.14|22547.14|22547.14|22547.14|22547.14|22547.14|22547.14|22547.14|0
1627632800000|2021-07-30 08:13:20|22555.68|22555.68|22568.59|22568.59|22568.59|22568.59|22555.68|22555.68|0
1627632850000|2021-07-30 08:14:10|22564.32|22564.32|22564.32|22564.32|22564.32|22564.32|22564.32|22564.32|0
1627632860000|2021-07-30 08:14:20|22566.92|22566.92|22566.92|22566.92|22566.92|22566.92|22566.92|22566.92|0
1627632890000|2021-07-30 08:14:50|22575.77|22575.77|22578.36|22578.36|22578.36|22578.36|22575.77|22575.77|0
1627632910000|2021-07-30 08:15:10|22581.91|22581.91|22580.61|22580.61|22581.91|22581.91|22580.61|22580.61|0
1627632920000|2021-07-30 08:15:20|22579.31|22579.31|22578.01|22578.01|22579.31|22579.31|22578.01|22578.01|0
1627632930000|2021-07-30 08:15:30|22574.23|22574.23|22574.23|22574.23|22574.23|22574.23|22574.23|22574.23|0
1627632950000|2021-07-30 08:15:50|22578.5|22578.5|22582.77|22582.77|22582.77|22582.77|22578.5|22578.5|0
1627632970000|2021-07-30 08:16:10|22586.67|22586.67|22586.67|22586.67|22586.67|22586.67|22586.67|22586.67|0
1627632980000|2021-07-30 08:16:20|22590.21|22590.21|22590.21|22590.21|22590.21|22590.21|22590.21|22590.21|0
1627632990000|2021-07-30 08:16:30|22588.44|22588.44|22589.45|22589.45|22591.09|22591.09|22588.44|22588.44|0
1627633050000|2021-07-30 08:17:30|22590.75|22590.75|22590.75|22590.75|22590.75|22590.75|22590.75|22590.75|0
1627633070000|2021-07-30 08:17:50|22592.05|22592.05|22592.05|22592.05|22592.05|22592.05|22592.05|22592.05|0
1627633120000|2021-07-30 08:18:40|22601.53|22601.53|22602.28|22602.28|22602.28|22602.28|22601.53|22601.53|0
1627633130000|2021-07-30 08:18:50|22606.56|22606.56|22610.83|22610.83|22610.83|22610.83|22606.56|22606.56|0
1627633140000|2021-07-30 08:19:00|22608.17|22608.17|22608.17|22608.17|22608.17|22608.17|22608.17|22608.17|0
1627633150000|2021-07-30 08:19:10|22616.72|22616.72|22616.72|22616.72|22616.72|22616.72|22616.72|22616.72|0
1627633160000|2021-07-30 08:19:20|22612.45|22612.45|22612.45|22612.45|22612.45|22612.45|22612.45|22612.45|0
1627633200000|2021-07-30 08:20:00|22614.72|22614.72|22614.72|22614.72|22614.72|22614.72|22614.72|22614.72|0
1627633290000|2021-07-30 08:21:30|22618.99|22618.99|22618.99|22618.99|22618.99|22618.99|22618.99|22618.99|0
1627633300000|2021-07-30 08:21:40|22620.29|22620.29|22621.58|22621.58|22621.58|22621.58|22620.29|22620.29|0
1627633340000|2021-07-30 08:22:20|22622.88|22622.88|22622.88|22622.88|22622.88|22622.88|22622.88|22622.88|0
1627633360000|2021-07-30 08:22:40|22620.23|22620.23|22618.46|22618.46|22620.23|22620.23|22618.46|22618.46|0
1627633380000|2021-07-30 08:23:00|22617.16|22617.16|22615.86|22615.86|22617.16|22617.16|22615.86|22615.86|0
1627633420000|2021-07-30 08:23:40|22611.59|22611.59|22611.59|22611.59|22611.59|22611.59|22611.59|22611.59|0
1627633470000|2021-07-30 08:24:30|22605.39|22605.39|22605.39|22605.39|22605.39|22605.39|22605.39|22605.39|0
1627633490000|2021-07-30 08:24:50|22607.16|22607.16|22606.66|22606.66|22608.93|22608.93|22606.66|22606.66|0
1627633530000|2021-07-30 08:25:30|22587.39|22587.39|22586.5|22586.5|22587.39|22587.39|22586.5|22586.5|0
1627633580000|2021-07-30 08:26:20|22584.23|22584.23|22586.5|22586.5|22586.5|22586.5|22584.23|22584.23|0
1627633590000|2021-07-30 08:26:30|22585.21|22585.21|22585.21|22585.21|22585.21|22585.21|22585.21|22585.21|0
1627633630000|2021-07-30 08:27:10|22573.7|22573.7|22573.7|22573.7|22573.7|22573.7|22573.7|22573.7|0
1627633650000|2021-07-30 08:27:30|22565.15|22565.15|22565.15|22565.15|22565.15|22565.15|22565.15|22565.15|0
1627633690000|2021-07-30 08:28:10|22566.92|22566.92|22566.92|22566.92|22566.92|22566.92|22566.92|22566.92|0
1627633700000|2021-07-30 08:28:20|22575.47|22575.47|22575.47|22575.47|22575.47|22575.47|22575.47|22575.47|0
1627633740000|2021-07-30 08:29:00|22579.01|22579.01|22579.01|22579.01|22579.01|22579.01|22579.01|22579.01|0
1627633800000|2021-07-30 08:30:00|22580.52|22580.52|22580.52|22580.52|22580.52|22580.52|22580.52|22580.52|0
1627634010000|2021-07-30 08:33:30|22576.98|22576.98|22585.53|22585.53|22585.53|22585.53|22576.98|22576.98|0
1627634040000|2021-07-30 08:34:00|22581.63|22581.63|22585.9|22585.9|22585.9|22585.9|22581.63|22581.63|0
1627634080000|2021-07-30 08:34:40|22580.59|22580.59|22572.05|22572.05|22580.59|22580.59|22572.05|22572.05|0
1627634120000|2021-07-30 08:35:20|22568.26|22568.26|22568.26|22568.26|22568.26|22568.26|22568.26|22568.26|0
1627634130000|2021-07-30 08:35:30|22569.56|22569.56|22569.56|22569.56|22569.56|22569.56|22569.56|22569.56|0
1627634180000|2021-07-30 08:36:20|22578.11|22578.11|22578.11|22578.11|22578.11|22578.11|22578.11|22578.11|0
1627634220000|2021-07-30 08:37:00|22573.83|22573.83|22578.11|22578.11|22578.11|22578.11|22573.83|22573.83|0
1627634240000|2021-07-30 08:37:20|22576.81|22576.81|22581.08|22581.08|22581.08|22581.08|22576.81|22576.81|0
1627634250000|2021-07-30 08:37:30|22581.55|22581.55|22581.55|22581.55|22581.55|22581.55|22581.55|22581.55|0
1627634320000|2021-07-30 08:38:40|22585.83|22585.83|22585.83|22585.83|22585.83|22585.83|22585.83|22585.83|0
1627634340000|2021-07-30 08:39:00|22590.1|22590.1|22590.1|22590.1|22590.1|22590.1|22590.1|22590.1|0
1627634430000|2021-07-30 08:40:30|22581.55|22581.55|22581.55|22581.55|22581.55|22581.55|22581.55|22581.55|0
1627634470000|2021-07-30 08:41:10|22584.15|22584.15|22584.15|22584.15|22584.15|22584.15|22584.15|22584.15|0
1627634520000|2021-07-30 08:42:00|22580.61|22580.61|22580.61|22580.61|22580.61|22580.61|22580.61|22580.61|0
1627634580000|2021-07-30 08:43:00|22579.31|22579.31|22579.53|22579.53|22579.53|22579.53|22578.01|22578.01|0
1627634590000|2021-07-30 08:43:10|22570.98|22570.98|22570.98|22570.98|22570.98|22570.98|22570.98|22570.98|0
1627634610000|2021-07-30 08:43:30|22572.49|22572.49|22572.49|22572.49|22572.49|22572.49|22572.49|22572.49|0
1627634620000|2021-07-30 08:43:40|22568.95|22568.95|22568.95|22568.95|22568.95|22568.95|22568.95|22568.95|0
1627634640000|2021-07-30 08:44:00|22565.41|22565.41|22565.41|22565.41|22565.41|22565.41|22565.41|22565.41|0
1627634650000|2021-07-30 08:44:10|22573.96|22573.96|22573.96|22573.96|22573.96|22573.96|22573.96|22573.96|0
1627634800000|2021-07-30 08:46:40|22572.66|22572.66|22572.66|22572.66|22572.66|22572.66|22572.66|22572.66|0
1627634830000|2021-07-30 08:47:10|22573.96|22573.96|22573.96|22573.96|22573.96|22573.96|22573.96|22573.96|0
1627634890000|2021-07-30 08:48:10|22569.68|22569.68|22569.68|22569.68|22569.68|22569.68|22569.68|22569.68|0
1627635040000|2021-07-30 08:50:40|22573.96|22573.96|22573.96|22573.96|22573.96|22573.96|22573.96|22573.96|0
1627635050000|2021-07-30 08:50:50|22569.68|22569.68|22574.05|22574.05|22574.05|22574.05|22569.68|22569.68|0
1627635060000|2021-07-30 08:51:00|22573.16|22573.16|22573.16|22573.16|22573.16|22573.16|22573.16|22573.16|0
1627635120000|2021-07-30 08:52:00|22571.86|22571.86|22571.86|22571.86|22571.86|22571.86|22571.86|22571.86|0
1627635180000|2021-07-30 08:53:00|22573.16|22573.16|22573.16|22573.16|22573.16|22573.16|22573.16|22573.16|0
1627635200000|2021-07-30 08:53:20|22570.13|22570.13|22570.13|22570.13|22570.13|22570.13|22570.13|22570.13|0
1627635230000|2021-07-30 08:53:50|22570.89|22570.89|22571.65|22571.65|22571.65|22571.65|22570.89|22570.89|0
1627635280000|2021-07-30 08:54:40|22568.99|22568.99|22568.99|22568.99|22568.99|22568.99|22568.99|22568.99|0
1627635300000|2021-07-30 08:55:00|22564.72|22564.72|22563.36|22563.36|22564.72|22564.72|22560.29|22560.29|0
1627635310000|2021-07-30 08:55:10|22561.09|22561.09|22559.58|22559.58|22561.09|22561.09|22559.58|22559.58|0
1627635330000|2021-07-30 08:55:30|22560.87|22560.87|22570.34|22570.34|22570.34|22570.34|22560.87|22560.87|0
1627635340000|2021-07-30 08:55:40|22572.93|22572.93|22576.89|22576.89|22576.89|22576.89|22572.93|22572.93|0
1627635370000|2021-07-30 08:56:10|22578.19|22578.19|22578.19|22578.19|22578.19|22578.19|22578.19|22578.19|0
1627635390000|2021-07-30 08:56:30|22582.46|22582.46|22586.73|22586.73|22586.73|22586.73|22582.46|22582.46|0
1627635400000|2021-07-30 08:56:40|22582.84|22582.84|22585.43|22585.43|22585.43|22585.43|22582.84|22582.84|0
1627635440000|2021-07-30 08:57:20|22587.2|22587.2|22587.2|22587.2|22587.2|22587.2|22587.2|22587.2|0
1627635470000|2021-07-30 08:57:50|22588.72|22588.72|22588.72|22588.72|22588.72|22588.72|22588.72|22588.72|0
1627635480000|2021-07-30 08:58:00|22592.99|22592.99|22592.99|22592.99|22592.99|22592.99|22592.99|22592.99|0
1627635490000|2021-07-30 08:58:10|22594.29|22594.29|22594.29|22594.29|22594.29|22594.29|22594.29|22594.29|0
1627635570000|2021-07-30 08:59:30|22590.01|22590.01|22594.29|22594.29|22594.29|22594.29|22590.01|22590.01|0
1627635590000|2021-07-30 08:59:50|22592.99|22592.99|22592.99|22592.99|22592.99|22592.99|22592.99|22592.99|0
1627635610000|2021-07-30 09:00:10|22597.26|22597.26|22597.26|22597.26|22597.26|22597.26|22597.26|22597.26|0
1627635630000|2021-07-30 09:00:30|22595.96|22595.96|22595.96|22595.96|22595.96|22595.96|22595.96|22595.96|0
1627635660000|2021-07-30 09:01:00|22590.65|22590.65|22590.65|22590.65|22590.65|22590.65|22590.65|22590.65|0
1627635730000|2021-07-30 09:02:10|22593.56|22593.56|22593.56|22593.56|22593.56|22593.56|22593.56|22593.56|0
1627635760000|2021-07-30 09:02:40|22597.83|22597.83|22597.83|22597.83|22597.83|22597.83|22597.83|22597.83|0
1627635790000|2021-07-30 09:03:10|22589.29|22589.29|22589.29|22589.29|22589.29|22589.29|22589.29|22589.29|0
1627635800000|2021-07-30 09:03:20|22588.4|22588.4|22591.06|22591.06|22591.06|22591.06|22588.4|22588.4|0
1627635930000|2021-07-30 09:05:30|22595.33|22595.33|22595.33|22595.33|22595.33|22595.33|22595.33|22595.33|0
1627635950000|2021-07-30 09:05:50|22608.15|22608.15|22619.29|22619.29|22619.29|22619.29|22608.15|22608.15|0
1627635960000|2021-07-30 09:06:00|22617.99|22617.99|22619.29|22619.29|22619.29|22619.29|22617.99|22617.99|0
1627635980000|2021-07-30 09:06:20|22616.63|22616.63|22616.63|22616.63|22616.63|22616.63|22616.63|22616.63|0
1627635990000|2021-07-30 09:06:30|22618.4|22618.4|22617.52|22617.52|22618.4|22618.4|22617.52|22617.52|0
1627636010000|2021-07-30 09:06:50|22616.63|22616.63|22606.79|22606.79|22616.63|22616.63|22606.79|22606.79|0
1627636020000|2021-07-30 09:07:00|22608.09|22608.09|22608.97|22608.97|22610.27|22610.27|22608.09|22608.09|0
1627636030000|2021-07-30 09:07:10|22604.7|22604.7|22604.7|22604.7|22604.7|22604.7|22604.7|22604.7|0
1627636040000|2021-07-30 09:07:20|22602.43|22602.43|22602.43|22602.43|22602.43|22602.43|22602.43|22602.43|0
1627636050000|2021-07-30 09:07:30|22598.54|22598.54|22593.34|22593.34|22598.54|22598.54|22593.34|22593.34|0
1627636110000|2021-07-30 09:08:30|22592.05|22592.05|22587.46|22587.46|22592.05|22592.05|22587.46|22587.46|0
1627636120000|2021-07-30 09:08:40|22589.23|22589.23|22589.65|22589.65|22589.65|22589.65|22588.35|22588.35|0
1627636130000|2021-07-30 09:08:50|22591.42|22591.42|22591.42|22591.42|22591.42|22591.42|22591.42|22591.42|0
1627636150000|2021-07-30 09:09:10|22588.76|22588.76|22586.26|22586.26|22588.76|22588.76|22585.37|22585.37|0
1627636180000|2021-07-30 09:09:40|22584.49|22584.49|22585.37|22585.37|22587.15|22587.15|22584.49|22584.49|0
1627636200000|2021-07-30 09:10:00|22586.83|22586.83|22586.83|22586.83|22586.83|22586.83|22586.83|22586.83|0
1627636230000|2021-07-30 09:10:30|22591.1|22591.1|22591.1|22591.1|22591.1|22591.1|22591.1|22591.1|0
1627636240000|2021-07-30 09:10:40|22589.33|22589.33|22589.33|22589.33|22589.33|22589.33|22589.33|22589.33|0
1627636250000|2021-07-30 09:10:50|22591.1|22591.1|22590.22|22590.22|22591.99|22591.99|22590.22|22590.22|0
1627636260000|2021-07-30 09:11:00|22591.1|22591.1|22591.1|22591.1|22591.1|22591.1|22590.22|22590.22|0
1627636270000|2021-07-30 09:11:10|22590.34|22590.34|22590.34|22590.34|22590.34|22590.34|22588.57|22588.57|0
1627636280000|2021-07-30 09:11:20|22591.23|22591.23|22590.34|22590.34|22591.23|22591.23|22586.07|22586.07|0
1627636300000|2021-07-30 09:11:40|22586.07|22586.07|22586.07|22586.07|22586.07|22586.07|22586.07|22586.07|0
1627636350000|2021-07-30 09:12:30|22590.34|22590.34|22590.34|22590.34|22590.34|22590.34|22590.34|22590.34|0
1627636360000|2021-07-30 09:12:40|22581.8|22581.8|22584.4|22584.4|22584.4|22584.4|22581.8|22581.8|0
1627636370000|2021-07-30 09:12:50|22585.28|22585.28|22587.55|22587.55|22587.55|22587.55|22585.28|22585.28|0
1627636430000|2021-07-30 09:13:50|22591.82|22591.82|22608.91|22608.91|22608.91|22608.91|22591.82|22591.82|0
1627636450000|2021-07-30 09:14:10|22600.37|22600.37|22598.85|22598.85|22600.37|22600.37|22598.85|22598.85|0
1627636480000|2021-07-30 09:14:40|22601.13|22601.13|22601.13|22601.13|22601.13|22601.13|22601.13|22601.13|0
1627636500000|2021-07-30 09:15:00|22602.9|22602.9|22617.6|22617.6|22617.6|22617.6|22602.01|22602.01|0
1627636520000|2021-07-30 09:15:20|22616.31|22616.31|22616.31|22616.31|22616.31|22616.31|22616.31|22616.31|0
1627636530000|2021-07-30 09:15:30|22617.6|22617.6|22617.6|22617.6|22617.6|22617.6|22617.6|22617.6|0
1627636550000|2021-07-30 09:15:50|22615.83|22615.83|22615.83|22615.83|22615.83|22615.83|22615.83|22615.83|0
1627636580000|2021-07-30 09:16:20|22612.29|22612.29|22612.29|22612.29|22612.29|22612.29|22612.29|22612.29|0
1627636590000|2021-07-30 09:16:30|22610.02|22610.02|22605.65|22605.65|22610.02|22610.02|22605.65|22605.65|0
1627636640000|2021-07-30 09:17:20|22604.36|22604.36|22604.36|22604.36|22604.36|22604.36|22604.36|22604.36|0
1627636670000|2021-07-30 09:17:50|22602.59|22602.59|22601.7|22601.7|22602.59|22602.59|22601.7|22601.7|0
1627636680000|2021-07-30 09:18:00|22599.93|22599.93|22603.47|22603.47|22603.47|22603.47|22599.93|22599.93|0
1627636700000|2021-07-30 09:18:20|22600.88|22600.88|22600.88|22600.88|22600.88|22600.88|22600.88|22600.88|0
1627636710000|2021-07-30 09:18:30|22599.99|22599.99|22599.99|22599.99|22599.99|22599.99|22599.99|22599.99|0
1627636720000|2021-07-30 09:18:40|22587.17|22587.17|22587.17|22587.17|22587.17|22587.17|22587.17|22587.17|0
1627636760000|2021-07-30 09:19:20|22588.47|22588.47|22589.77|22589.77|22589.77|22589.77|22588.47|22588.47|0
1627636780000|2021-07-30 09:19:40|22588.88|22588.88|22593.16|22593.16|22593.16|22593.16|22588.88|22588.88|0
1627636800000|2021-07-30 09:20:00|22595.81|22595.81|22595.81|22595.81|22595.81|22595.81|22595.81|22595.81|0
1627636850000|2021-07-30 09:20:50|22594.93|22594.93|22594.93|22594.93|22594.93|22594.93|22594.93|22594.93|0
1627636870000|2021-07-30 09:21:10|22594.04|22594.04|22594.04|22594.04|22594.04|22594.04|22594.04|22594.04|0
1627636930000|2021-07-30 09:22:10|22593.16|22593.16|22594.93|22594.93|22594.93|22594.93|22593.16|22593.16|0
1627636960000|2021-07-30 09:22:40|22590.65|22590.65|22591.54|22591.54|22591.54|22591.54|22590.65|22590.65|0
1627636990000|2021-07-30 09:23:10|22578.72|22578.72|22578.72|22578.72|22578.72|22578.72|22578.72|22578.72|0
1627637000000|2021-07-30 09:23:20|22579.61|22579.61|22580.49|22580.49|22580.49|22580.49|22579.61|22579.61|0
1627637030000|2021-07-30 09:23:50|22582.26|22582.26|22586.54|22586.54|22586.54|22586.54|22582.26|22582.26|0
1627637040000|2021-07-30 09:24:00|22584.77|22584.77|22584.77|22584.77|22584.77|22584.77|22584.77|22584.77|0
1627637050000|2021-07-30 09:24:10|22580.87|22580.87|22580.87|22580.87|22580.87|22580.87|22580.87|22580.87|0
1627637060000|2021-07-30 09:24:20|22576.6|22576.6|22576.6|22576.6|22576.6|22576.6|22576.6|22576.6|0
1627637140000|2021-07-30 09:25:40|22573.06|22573.06|22573.06|22573.06|22573.06|22573.06|22573.06|22573.06|0
1627637150000|2021-07-30 09:25:50|22568.79|22568.79|22568.79|22568.79|22568.79|22568.79|22568.79|22568.79|0
1627637160000|2021-07-30 09:26:00|22568.03|22568.03|22567.27|22567.27|22568.03|22568.03|22567.27|22567.27|0
1627637200000|2021-07-30 09:26:40|22563|22563|22563|22563|22563|22563|22563|22563|0
1627637250000|2021-07-30 09:27:30|22563.89|22563.89|22563.89|22563.89|22563.89|22563.89|22563.89|22563.89|0
1627637310000|2021-07-30 09:28:30|22559.61|22559.61|22559.61|22559.61|22559.61|22559.61|22559.61|22559.61|0
1627637350000|2021-07-30 09:29:10|22558.32|22558.32|22555.16|22555.16|22558.32|22558.32|22554.27|22554.27|0
1627637360000|2021-07-30 09:29:20|22556.46|22556.46|22557.34|22557.34|22557.34|22557.34|22556.46|22556.46|0
1627637390000|2021-07-30 09:29:50|22554.75|22554.75|22554.75|22554.75|22554.75|22554.75|22554.75|22554.75|0
1627637420000|2021-07-30 09:30:20|22555.63|22555.63|22555.63|22555.63|22555.63|22555.63|22555.63|22555.63|0
1627637450000|2021-07-30 09:30:50|22559.9|22559.9|22559.9|22559.9|22559.9|22559.9|22559.9|22559.9|0
1627637480000|2021-07-30 09:31:20|22555.63|22555.63|22554.88|22554.88|22555.63|22555.63|22554.88|22554.88|0
1627637520000|2021-07-30 09:32:00|22552.28|22552.28|22552.28|22552.28|22552.28|22552.28|22552.28|22552.28|0
1627637580000|2021-07-30 09:33:00|22560.82|22560.82|22556.55|22556.55|22560.82|22560.82|22556.55|22556.55|0
1627637600000|2021-07-30 09:33:20|22558.82|22558.82|22558.82|22558.82|22558.82|22558.82|22558.82|22558.82|0
1627637640000|2021-07-30 09:34:00|22556.23|22556.23|22556.23|22556.23|22556.23|22556.23|22556.23|22556.23|0
1627637730000|2021-07-30 09:35:30|22551.95|22551.95|22543.41|22543.41|22551.95|22551.95|22543.41|22543.41|0
1627637740000|2021-07-30 09:35:40|22539.46|22539.46|22540.34|22540.34|22540.34|22540.34|22539.46|22539.46|0
1627637750000|2021-07-30 09:35:50|22541.23|22541.23|22542.11|22542.11|22542.11|22542.11|22541.23|22541.23|0
1627637850000|2021-07-30 09:37:30|22546.38|22546.38|22554.93|22554.93|22554.93|22554.93|22546.38|22546.38|0
1627637880000|2021-07-30 09:38:00|22556.23|22556.23|22556.23|22556.23|22556.23|22556.23|22556.23|22556.23|0
1627637940000|2021-07-30 09:39:00|22553.96|22553.96|22545.41|22545.41|22553.96|22553.96|22545.41|22545.41|0
1627637970000|2021-07-30 09:39:30|22553.96|22553.96|22553.96|22553.96|22553.96|22553.96|22553.96|22553.96|0
1627638030000|2021-07-30 09:40:30|22552.19|22552.19|22552.19|22552.19|22552.19|22552.19|22552.19|22552.19|0
1627638040000|2021-07-30 09:40:40|22554.84|22554.84|22554.84|22554.84|22555.73|22555.73|22554.84|22554.84|0
1627638050000|2021-07-30 09:40:50|22553.96|22553.96|22553.96|22553.96|22553.96|22553.96|22553.96|22553.96|0
1627638110000|2021-07-30 09:41:50|22552.19|22552.19|22552.19|22552.19|22552.19|22552.19|22552.19|22552.19|0
1627638150000|2021-07-30 09:42:30|22547.91|22547.91|22539.37|22539.37|22547.91|22547.91|22539.37|22539.37|0
1627638200000|2021-07-30 09:43:20|22542.28|22542.28|22543.73|22543.73|22543.73|22543.73|22542.28|22542.28|0
1627638240000|2021-07-30 09:44:00|22542.85|22542.85|22543.73|22543.73|22543.73|22543.73|22541.96|22541.96|0
1627638270000|2021-07-30 09:44:30|22548|22548|22548|22548|22548|22548|22548|22548|0
1627638290000|2021-07-30 09:44:50|22543.73|22543.73|22543.73|22543.73|22543.73|22543.73|22543.73|22543.73|0
1627638310000|2021-07-30 09:45:10|22542.85|22542.85|22542.85|22542.85|22542.85|22542.85|22542.85|22542.85|0
1627638360000|2021-07-30 09:46:00|22540.25|22540.25|22540.25|22540.25|22540.25|22540.25|22540.25|22540.25|0
1627638370000|2021-07-30 09:46:10|22531.7|22531.7|22531.7|22531.7|22531.7|22531.7|22531.7|22531.7|0
1627638400000|2021-07-30 09:46:40|22527.43|22527.43|22527.43|22527.43|22527.43|22527.43|22527.43|22527.43|0
1627638410000|2021-07-30 09:46:50|22530.09|22530.09|22530.09|22530.09|22530.09|22530.09|22530.09|22530.09|0
1627638440000|2021-07-30 09:47:20|22525.82|22525.82|22525.82|22525.82|22525.82|22525.82|22525.82|22525.82|0
1627638460000|2021-07-30 09:47:40|22521.54|22521.54|22521.54|22521.54|22521.54|22521.54|22521.54|22521.54|0
1627638510000|2021-07-30 09:48:30|22523.81|22523.81|22523.81|22523.81|22523.81|22523.81|22523.81|22523.81|0
1627638520000|2021-07-30 09:48:40|22519.86|22519.86|22519.86|22519.86|22519.86|22519.86|22519.86|22519.86|0
1627638530000|2021-07-30 09:48:50|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|22511.32|0
1627638540000|2021-07-30 09:49:00|22510.56|22510.56|22509.8|22509.8|22510.56|22510.56|22509.8|22509.8|0
1627638570000|2021-07-30 09:49:30|22511.1|22511.1|22511.1|22511.1|22511.1|22511.1|22511.1|22511.1|0
1627638590000|2021-07-30 09:49:50|22519.64|22519.64|22519.64|22519.64|22519.64|22519.64|22519.64|22519.64|0
1627638600000|2021-07-30 09:50:00|22518.19|22518.19|22518.19|22518.19|22518.19|22518.19|22518.19|22518.19|0
1627638610000|2021-07-30 09:50:10|22505.37|22505.37|22505.37|22505.37|22505.37|22505.37|22505.37|22505.37|0
1627638620000|2021-07-30 09:50:20|22504.62|22504.62|22504.62|22504.62|22504.62|22504.62|22504.62|22504.62|0
1627638640000|2021-07-30 09:50:40|22505.5|22505.5|22505.5|22505.5|22505.5|22505.5|22505.5|22505.5|0
1627638660000|2021-07-30 09:51:00|22502.91|22502.91|22501.61|22501.61|22502.91|22502.91|22501.61|22501.61|0
1627638670000|2021-07-30 09:51:10|22500.31|22500.31|22500.31|22500.31|22500.31|22500.31|22500.31|22500.31|0
1627638800000|2021-07-30 09:53:20|22501.07|22501.07|22501.07|22501.07|22501.07|22501.07|22501.07|22501.07|0
1627638890000|2021-07-30 09:54:50|22502.84|22502.84|22502.84|22502.84|22502.84|22502.84|22502.84|22502.84|0
1627638910000|2021-07-30 09:55:10|22507.11|22507.11|22507.11|22507.11|22507.11|22507.11|22507.11|22507.11|0
1627638940000|2021-07-30 09:55:40|22508.56|22508.56|22505.91|22505.91|22508.56|22508.56|22505.02|22505.02|0
1627638950000|2021-07-30 09:55:50|22504.45|22504.45|22491.64|22491.64|22504.45|22504.45|22491.64|22491.64|0
1627638960000|2021-07-30 09:56:00|22492.52|22492.52|22491.64|22491.64|22492.52|22492.52|22490.75|22490.75|0
1627638970000|2021-07-30 09:56:10|22490.75|22490.75|22492.52|22492.52|22492.52|22492.52|22490.75|22490.75|0
1627638980000|2021-07-30 09:56:20|22491.64|22491.64|22492.52|22492.52|22492.52|22492.52|22491.64|22491.64|0
1627639000000|2021-07-30 09:56:40|22491.64|22491.64|22488.25|22488.25|22492.52|22492.52|22487.36|22487.36|0
1627639010000|2021-07-30 09:56:50|22489.55|22489.55|22492.62|22492.62|22492.62|22492.62|22489.55|22489.55|0
1627639040000|2021-07-30 09:57:20|22490.85|22490.85|22490.85|22490.85|22490.85|22490.85|22490.85|22490.85|0
1627639110000|2021-07-30 09:58:30|22495.12|22495.12|22495.12|22495.12|22495.12|22495.12|22495.12|22495.12|0
1627639210000|2021-07-30 10:00:10|22496.89|22496.89|22496.89|22496.89|22496.89|22496.89|22496.89|22496.89|0
1627639260000|2021-07-30 10:01:00|22492.62|22492.62|22492.62|22492.62|22492.62|22492.62|22492.62|22492.62|0
1627639270000|2021-07-30 10:01:10|22491.32|22491.32|22491.32|22491.32|22491.32|22491.32|22491.32|22491.32|0
1627639280000|2021-07-30 10:01:20|22489.55|22489.55|22489.55|22489.55|22489.55|22489.55|22489.55|22489.55|0
1627639320000|2021-07-30 10:02:00|22488.25|22488.25|22488.25|22488.25|22488.25|22488.25|22488.25|22488.25|0
1627639330000|2021-07-30 10:02:10|22486.48|22486.48|22488.25|22488.25|22488.25|22488.25|22486.48|22486.48|0
1627639340000|2021-07-30 10:02:20|22487.36|22487.36|22488.25|22488.25|22488.25|22488.25|22487.36|22487.36|0
1627639380000|2021-07-30 10:03:00|22487.36|22487.36|22488.25|22488.25|22488.25|22488.25|22487.36|22487.36|0
1627639400000|2021-07-30 10:03:20|22492.52|22492.52|22492.52|22492.52|22492.52|22492.52|22492.52|22492.52|0
1627639420000|2021-07-30 10:03:40|22483.98|22483.98|22479.71|22479.71|22483.98|22483.98|22479.71|22479.71|0
1627639430000|2021-07-30 10:03:50|22483.98|22483.98|22483.98|22483.98|22483.98|22483.98|22483.98|22483.98|0
1627639460000|2021-07-30 10:04:20|22475.43|22475.43|22476.8|22476.8|22479.71|22479.71|22475.43|22475.43|0
1627639490000|2021-07-30 10:04:50|22472.53|22472.53|22468.25|22468.25|22472.53|22472.53|22468.25|22468.25|0
1627639500000|2021-07-30 10:05:00|22476.8|22476.8|22476.8|22476.8|22476.8|22476.8|22476.8|22476.8|0
1627639560000|2021-07-30 10:06:00|22475.91|22475.91|22475.91|22475.91|22475.91|22475.91|22475.91|22475.91|0
1627639570000|2021-07-30 10:06:10|22476.8|22476.8|22476.8|22476.8|22476.8|22476.8|22476.8|22476.8|0
1627639590000|2021-07-30 10:06:30|22481.07|22481.07|22481.07|22481.07|22481.07|22481.07|22481.07|22481.07|0
1627639600000|2021-07-30 10:06:40|22485.34|22485.34|22485.34|22485.34|22485.34|22485.34|22485.34|22485.34|0
1627639640000|2021-07-30 10:07:20|22486.23|22486.23|22486.23|22486.23|22486.23|22486.23|22486.23|22486.23|0
1627639650000|2021-07-30 10:07:30|22487.74|22487.74|22492.39|22492.39|22492.39|22492.39|22486.98|22486.98|0
1627639680000|2021-07-30 10:08:00|22496.66|22496.66|22496.66|22496.66|22496.66|22496.66|22496.66|22496.66|0
1627639700000|2021-07-30 10:08:20|22499.57|22499.57|22498.69|22498.69|22499.57|22499.57|22498.69|22498.69|0
1627639730000|2021-07-30 10:08:50|22499.98|22499.98|22499.98|22499.98|22504.26|22504.26|22499.98|22499.98|0
1627639830000|2021-07-30 10:10:30|22495.71|22495.71|22491.44|22491.44|22495.71|22495.71|22491.44|22491.44|0
1627639840000|2021-07-30 10:10:40|22492.74|22492.74|22484.19|22484.19|22492.74|22492.74|22484.19|22484.19|0
1627639890000|2021-07-30 10:11:30|22483.31|22483.31|22483.31|22483.31|22483.31|22483.31|22483.31|22483.31|0
1627639900000|2021-07-30 10:11:40|22479.04|22479.04|22479.04|22479.04|22479.04|22479.04|22479.04|22479.04|0
1627639910000|2021-07-30 10:11:50|22478.15|22478.15|22474.76|22474.76|22478.15|22478.15|22472.99|22472.99|0
1627639920000|2021-07-30 10:12:00|22472.99|22472.99|22473.88|22473.88|22474.76|22474.76|22472.99|22472.99|0
1627639940000|2021-07-30 10:12:20|22474.76|22474.76|22474.76|22474.76|22474.76|22474.76|22474.76|22474.76|0
1627639980000|2021-07-30 10:13:00|22472.17|22472.17|22472.17|22472.17|22472.17|22472.17|22470.4|22470.4|0
1627640040000|2021-07-30 10:14:00|22473.05|22473.05|22473.05|22473.05|22473.05|22473.05|22473.05|22473.05|0
1627640060000|2021-07-30 10:14:20|22472.17|22472.17|22472.17|22472.17|22472.17|22472.17|22470.4|22470.4|0
1627640070000|2021-07-30 10:14:30|22470.4|22470.4|22467.81|22467.81|22472.17|22472.17|22466.03|22466.03|0
1627640080000|2021-07-30 10:14:40|22466.03|22466.03|22467.81|22467.81|22467.81|22467.81|22463.53|22463.53|0
1627640100000|2021-07-30 10:15:00|22468.69|22468.69|22468.69|22468.69|22468.69|22468.69|22468.69|22468.69|0
1627640110000|2021-07-30 10:15:10|22469.58|22469.58|22467.81|22467.81|22469.58|22469.58|22467.81|22467.81|0
1627640210000|2021-07-30 10:16:50|22465.21|22465.21|22465.21|22465.21|22465.21|22465.21|22465.21|22465.21|0
1627640220000|2021-07-30 10:17:00|22464.32|22464.32|22465.21|22465.21|22465.21|22465.21|22464.32|22464.32|0
1627640250000|2021-07-30 10:17:30|22466.1|22466.1|22470.37|22470.37|22470.37|22470.37|22466.1|22466.1|0
1627640270000|2021-07-30 10:17:50|22469.48|22469.48|22469.48|22469.48|22469.48|22469.48|22469.48|22469.48|0
1627640280000|2021-07-30 10:18:00|22468.6|22468.6|22469.48|22469.48|22470.37|22470.37|22468.6|22468.6|0
1627640330000|2021-07-30 10:18:50|22470.37|22470.37|22470.37|22470.37|22470.37|22470.37|22470.37|22470.37|0
1627640350000|2021-07-30 10:19:10|22474.64|22474.64|22476.15|22476.15|22476.15|22476.15|22474.64|22474.64|0
1627640360000|2021-07-30 10:19:20|22477.92|22477.92|22477.92|22477.92|22477.92|22477.92|22477.92|22477.92|0
1627640370000|2021-07-30 10:19:30|22486.47|22486.47|22486.47|22486.47|22486.47|22486.47|22486.47|22486.47|0
1627640390000|2021-07-30 10:19:50|22490.74|22490.74|22495.77|22495.77|22495.77|22495.77|22490.74|22490.74|0
1627640400000|2021-07-30 10:20:00|22498.68|22498.68|22498.68|22498.68|22498.68|22498.68|22498.68|22498.68|0
1627640410000|2021-07-30 10:20:10|22501.75|22501.75|22506.02|22506.02|22506.02|22506.02|22501.75|22501.75|0
1627640420000|2021-07-30 10:20:20|22510.29|22510.29|22516.62|22516.62|22516.62|22516.62|22510.29|22510.29|0
1627640430000|2021-07-30 10:20:30|22517.92|22517.92|22520.57|22520.57|22520.57|22520.57|22517.92|22517.92|0
1627640440000|2021-07-30 10:20:40|22521.46|22521.46|22521.46|22521.46|22521.46|22521.46|22521.46|22521.46|0
1627640460000|2021-07-30 10:21:00|22523.23|22523.23|22523.23|22523.23|22523.23|22523.23|22523.23|22523.23|0
1627640470000|2021-07-30 10:21:10|22524.68|22524.68|22524.68|22524.68|22524.68|22524.68|22524.68|22524.68|0
1627640480000|2021-07-30 10:21:20|22525.44|22525.44|22525.44|22525.44|22525.44|22525.44|22525.44|22525.44|0
1627640500000|2021-07-30 10:21:40|22521.9|22521.9|22523.67|22523.67|22523.67|22523.67|22521.9|22521.9|0
1627640510000|2021-07-30 10:21:50|22519.4|22519.4|22519.4|22519.4|22519.4|22519.4|22519.4|22519.4|0
1627640520000|2021-07-30 10:22:00|22515.85|22515.85|22515.85|22515.85|22515.85|22515.85|22515.85|22515.85|0
1627640560000|2021-07-30 10:22:40|22520.13|22520.13|22520.13|22520.13|22520.13|22520.13|22520.13|22520.13|0
1627640610000|2021-07-30 10:23:30|22521.58|22521.58|22521.58|22521.58|22521.58|22521.58|22521.58|22521.58|0
1627640650000|2021-07-30 10:24:10|22525.85|22525.85|22521.58|22521.58|22525.85|22525.85|22521.58|22521.58|0
1627640750000|2021-07-30 10:25:50|22517.31|22517.31|22517.31|22517.31|22517.31|22517.31|22517.31|22517.31|0
1627640800000|2021-07-30 10:26:40|22512.88|22512.88|22512.88|22512.88|22512.88|22512.88|22512.88|22512.88|0
1627640810000|2021-07-30 10:26:50|22513.77|22513.77|22513.77|22513.77|22513.77|22513.77|22513.77|22513.77|0
1627640860000|2021-07-30 10:27:40|22518.04|22518.04|22518.04|22518.04|22518.04|22518.04|22518.04|22518.04|0
1627640950000|2021-07-30 10:29:10|22515.77|22515.77|22515.01|22515.01|22515.77|22515.77|22515.01|22515.01|0
1627640980000|2021-07-30 10:29:40|22514.13|22514.13|22514.13|22514.13|22514.13|22514.13|22514.13|22514.13|0
1627641000000|2021-07-30 10:30:00|22512.36|22512.36|22516.78|22516.78|22516.78|22516.78|22512.36|22512.36|0
1627641160000|2021-07-30 10:32:40|22525.33|22525.33|22525.33|22525.33|22525.33|22525.33|22525.33|22525.33|0
1627641180000|2021-07-30 10:33:00|22524.03|22524.03|22524.03|22524.03|22524.03|22524.03|22524.03|22524.03|0
1627641190000|2021-07-30 10:33:10|22536.85|22536.85|22529.92|22529.92|22541.12|22541.12|22529.92|22529.92|0
1627641220000|2021-07-30 10:33:40|22531.22|22531.22|22545.07|22545.07|22545.07|22545.07|22531.22|22531.22|0
1627641230000|2021-07-30 10:33:50|22549.35|22549.35|22549.35|22549.35|22549.35|22549.35|22549.35|22549.35|0
1627641300000|2021-07-30 10:35:00|22553.62|22553.62|22557.4|22557.4|22557.4|22557.4|22553.62|22553.62|0
1627641310000|2021-07-30 10:35:10|22560.06|22560.06|22560.06|22560.06|22560.06|22560.06|22560.06|22560.06|0
1627641370000|2021-07-30 10:36:10|22555.79|22555.79|22555.79|22555.79|22555.79|22555.79|22555.79|22555.79|0
1627641380000|2021-07-30 10:36:20|22551.51|22551.51|22551.51|22551.51|22551.51|22551.51|22551.51|22551.51|0
1627641440000|2021-07-30 10:37:20|22549.74|22549.74|22549.74|22549.74|22549.74|22549.74|22549.74|22549.74|0
1627641520000|2021-07-30 10:38:40|22548.23|22548.23|22548.23|22548.23|22548.23|22548.23|22548.23|22548.23|0
1627641550000|2021-07-30 10:39:10|22544.69|22544.69|22544.69|22544.69|22544.69|22544.69|22544.69|22544.69|0
1627641570000|2021-07-30 10:39:30|22546.2|22546.2|22546.2|22546.2|22546.2|22546.2|22546.2|22546.2|0
1627641710000|2021-07-30 10:41:50|22544.43|22544.43|22544.43|22544.43|22544.43|22544.43|22544.43|22544.43|0
1627641790000|2021-07-30 10:43:10|22543.55|22543.55|22544.43|22544.43|22545.32|22545.32|22541.77|22541.77|0
1627641830000|2021-07-30 10:43:50|22541.4|22541.4|22541.4|22541.4|22541.4|22541.4|22541.4|22541.4|0
1627641870000|2021-07-30 10:44:30|22543.17|22543.17|22544.06|22544.06|22544.06|22544.06|22543.17|22543.17|0
1627641900000|2021-07-30 10:45:00|22545.36|22545.36|22541.08|22541.08|22545.36|22545.36|22541.08|22541.08|0
1627641910000|2021-07-30 10:45:10|22540.33|22540.33|22539.57|22539.57|22540.33|22540.33|22539.57|22539.57|0
1627641940000|2021-07-30 10:45:40|22542.17|22542.17|22542.17|22542.17|22542.17|22542.17|22542.17|22542.17|0
1627641970000|2021-07-30 10:46:10|22540.87|22540.87|22534.93|22534.93|22540.87|22540.87|22534.93|22534.93|0
1627641990000|2021-07-30 10:46:30|22522.11|22522.11|22522.11|22522.11|22522.11|22522.11|22522.11|22522.11|0
1627642030000|2021-07-30 10:47:10|22526.38|22526.38|22526.38|22526.38|22526.38|22526.38|22526.38|22526.38|0
1627642050000|2021-07-30 10:47:30|22529.93|22529.93|22530.81|22530.81|22530.81|22530.81|22529.93|22529.93|0
1627642110000|2021-07-30 10:48:30|22531.57|22531.57|22531.57|22531.57|22531.57|22531.57|22531.57|22531.57|0
1627642190000|2021-07-30 10:49:50|22530.27|22530.27|22530.27|22530.27|22530.27|22530.27|22530.27|22530.27|0
1627642230000|2021-07-30 10:50:30|22531.15|22531.15|22535.43|22535.43|22535.43|22535.43|22531.15|22531.15|0
1627642280000|2021-07-30 10:51:20|22538.02|22538.02|22542.35|22542.35|22542.35|22542.35|22538.02|22538.02|0
1627642330000|2021-07-30 10:52:10|22541.05|22541.05|22541.05|22541.05|22541.05|22541.05|22541.05|22541.05|0
1627642350000|2021-07-30 10:52:30|22545.32|22545.32|22542.67|22542.67|22545.32|22545.32|22542.67|22542.67|0
1627642440000|2021-07-30 10:54:00|22554.75|22554.75|22559.02|22559.02|22559.02|22559.02|22554.75|22554.75|0
1627642450000|2021-07-30 10:54:10|22559.78|22559.78|22559.78|22559.78|22559.78|22559.78|22559.78|22559.78|0
1627642520000|2021-07-30 10:55:20|22560.67|22560.67|22560.67|22560.67|22560.67|22560.67|22560.67|22560.67|0
1627642610000|2021-07-30 10:56:50|22558.01|22558.01|22558.01|22558.01|22558.01|22558.01|22558.01|22558.01|0
1627642620000|2021-07-30 10:57:00|22560.61|22560.61|22564.88|22564.88|22564.88|22564.88|22560.61|22560.61|0
1627642640000|2021-07-30 10:57:20|22573.42|22573.42|22573.42|22573.42|22573.42|22573.42|22573.42|22573.42|0
1627642650000|2021-07-30 10:57:30|22577.7|22577.7|22577.7|22577.7|22577.7|22577.7|22577.7|22577.7|0
1627642660000|2021-07-30 10:57:40|22564.88|22564.88|22567.48|22567.48|22567.48|22567.48|22564.88|22564.88|0
1627642670000|2021-07-30 10:57:50|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|0
1627642730000|2021-07-30 10:58:50|22569.02|22569.02|22569.02|22569.02|22569.02|22569.02|22569.02|22569.02|0
1627642760000|2021-07-30 10:59:20|22570.32|22570.32|22570.32|22570.32|22570.32|22570.32|22570.32|22570.32|0
1627642780000|2021-07-30 10:59:40|22571.2|22571.2|22571.2|22571.2|22571.2|22571.2|22571.2|22571.2|0
1627642790000|2021-07-30 10:59:50|22572.09|22572.09|22573.6|22573.6|22573.6|22573.6|22572.09|22572.09|0
1627642840000|2021-07-30 11:00:40|22574.36|22574.36|22573.06|22573.06|22574.36|22574.36|22573.06|22573.06|0
1627642860000|2021-07-30 11:01:00|22571.76|22571.76|22571.76|22571.76|22571.76|22571.76|22571.76|22571.76|0
1627642890000|2021-07-30 11:01:30|22567.49|22567.49|22563.95|22563.95|22567.49|22567.49|22563.95|22563.95|0
1627642920000|2021-07-30 11:02:00|22563.19|22563.19|22562.31|22562.31|22563.19|22563.19|22562.31|22562.31|0
1627642980000|2021-07-30 11:03:00|22564.08|22564.08|22564.08|22564.08|22564.08|22564.08|22564.08|22564.08|0
1627642990000|2021-07-30 11:03:10|22563.32|22563.32|22561.81|22561.81|22563.32|22563.32|22561.81|22561.81|0
1627643010000|2021-07-30 11:03:30|22562.69|22562.69|22562.69|22562.69|22562.69|22562.69|22562.69|22562.69|0
1627643020000|2021-07-30 11:03:40|22555.76|22555.76|22555.82|22555.82|22558.42|22558.42|22555.76|22555.76|0
1627643030000|2021-07-30 11:03:50|22557.28|22557.28|22557.28|22557.28|22557.28|22557.28|22557.28|22557.28|0
1627643070000|2021-07-30 11:04:30|22548.73|22548.73|22548.73|22548.73|22548.73|22548.73|22548.73|22548.73|0
1627643170000|2021-07-30 11:06:10|22544.46|22544.46|22544.46|22544.46|22544.46|22544.46|22544.46|22544.46|0
1627643330000|2021-07-30 11:08:50|22538.89|22538.89|22538.89|22538.89|22538.89|22538.89|22538.89|22538.89|0
1627643350000|2021-07-30 11:09:10|22534.62|22534.62|22538.89|22538.89|22538.89|22538.89|22534.62|22534.62|0
1627643370000|2021-07-30 11:09:30|22538.13|22538.13|22529.59|22529.59|22538.13|22538.13|22529.59|22529.59|0
1627643390000|2021-07-30 11:09:50|22530.35|22530.35|22530.35|22530.35|22530.35|22530.35|22530.35|22530.35|0
1627643480000|2021-07-30 11:11:20|22534.62|22534.62|22534.62|22534.62|22534.62|22534.62|22534.62|22534.62|0
1627643490000|2021-07-30 11:11:30|22530.35|22530.35|22530.35|22530.35|22530.35|22530.35|22530.35|22530.35|0
1627643500000|2021-07-30 11:11:40|22534.62|22534.62|22534.62|22534.62|22534.62|22534.62|22534.62|22534.62|0
1627643520000|2021-07-30 11:12:00|22530.35|22530.35|22530.35|22530.35|22530.35|22530.35|22530.35|22530.35|0
1627643630000|2021-07-30 11:13:50|22534.62|22534.62|22530.35|22530.35|22534.62|22534.62|22530.35|22530.35|0
1627643650000|2021-07-30 11:14:10|22528.58|22528.58|22528.58|22528.58|22528.58|22528.58|22528.58|22528.58|0
1627643770000|2021-07-30 11:16:10|22524.3|22524.3|22524.3|22524.3|22524.3|22524.3|22524.3|22524.3|0
1627643790000|2021-07-30 11:16:30|22520.03|22520.03|22520.03|22520.03|22520.03|22520.03|22520.03|22520.03|0
1627643800000|2021-07-30 11:16:40|22521.48|22521.48|22521.48|22521.48|22521.48|22521.48|22521.48|22521.48|0
1627643810000|2021-07-30 11:16:50|22530.03|22530.03|22530.03|22530.03|22530.03|22530.03|22530.03|22530.03|0
1627643830000|2021-07-30 11:17:10|22529.14|22529.14|22529.14|22529.14|22529.14|22529.14|22529.14|22529.14|0
1627643870000|2021-07-30 11:17:50|22520.6|22520.6|22523.99|22523.99|22524.87|22524.87|22520.6|22520.6|0
1627643890000|2021-07-30 11:18:10|22532.53|22532.53|22532.53|22532.53|22532.53|22532.53|22532.53|22532.53|0
1627643920000|2021-07-30 11:18:40|22523.99|22523.99|22523.99|22523.99|22523.99|22523.99|22523.99|22523.99|0
1627643970000|2021-07-30 11:19:30|22526.64|22526.64|22526.64|22526.64|22526.64|22526.64|22526.64|22526.64|0
1627643980000|2021-07-30 11:19:40|22530.91|22530.91|22530.91|22530.91|22530.91|22530.91|22530.91|22530.91|0
1627644000000|2021-07-30 11:20:00|22529.14|22529.14|22533.42|22533.42|22533.42|22533.42|22529.14|22529.14|0
1627644060000|2021-07-30 11:21:00|22532.12|22532.12|22531.36|22531.36|22532.12|22532.12|22531.36|22531.36|0
1627644070000|2021-07-30 11:21:10|22522.82|22522.82|22521.52|22521.52|22522.82|22522.82|22521.52|22521.52|0
1627644090000|2021-07-30 11:21:30|22517.25|22517.25|22517.25|22517.25|22517.25|22517.25|22517.25|22517.25|0
1627644180000|2021-07-30 11:23:00|22518.54|22518.54|22518.54|22518.54|22518.54|22518.54|22518.54|22518.54|0
1627644210000|2021-07-30 11:23:30|22517.79|22517.79|22517.79|22517.79|22517.79|22517.79|22517.79|22517.79|0
1627644260000|2021-07-30 11:24:20|22518.54|22518.54|22517.79|22517.79|22518.54|22518.54|22517.79|22517.79|0
1627644390000|2021-07-30 11:26:30|22520.44|22520.44|22520.44|22520.44|22520.44|22520.44|22520.44|22520.44|0
1627644410000|2021-07-30 11:26:50|22516.17|22516.17|22516.17|22516.17|22516.17|22516.17|22516.17|22516.17|0
1627644460000|2021-07-30 11:27:40|22520.44|22520.44|22520.44|22520.44|22520.44|22520.44|22520.44|22520.44|0
1627644540000|2021-07-30 11:29:00|22521.33|22521.33|22519.56|22519.56|22521.33|22521.33|22519.56|22519.56|0
1627644550000|2021-07-30 11:29:10|22521.33|22521.33|22521.33|22521.33|22521.33|22521.33|22521.33|22521.33|0
1627644560000|2021-07-30 11:29:20|22525.22|22525.22|22525.22|22525.22|22525.22|22525.22|22525.22|22525.22|0
1627644660000|2021-07-30 11:31:00|22521.68|22521.68|22513.14|22513.14|22521.68|22521.68|22513.14|22513.14|0
1627644690000|2021-07-30 11:31:30|22512.38|22512.38|22512.38|22512.38|22512.38|22512.38|22512.38|22512.38|0
1627644730000|2021-07-30 11:32:10|22508.11|22508.11|22508.11|22508.11|22508.11|22508.11|22508.11|22508.11|0
1627644780000|2021-07-30 11:33:00|22512.38|22512.38|22514.15|22514.15|22514.15|22514.15|22512.38|22512.38|0
1627644920000|2021-07-30 11:35:20|22511.49|22511.49|22511.49|22511.49|22511.49|22511.49|22511.49|22511.49|0
1627644960000|2021-07-30 11:36:00|22515.77|22515.77|22518.8|22518.8|22522.69|22522.69|22515.77|22515.77|0
1627645020000|2021-07-30 11:37:00|22514.53|22514.53|22514.53|22514.53|22514.53|22514.53|22514.53|22514.53|0
1627645030000|2021-07-30 11:37:10|22513.64|22513.64|22513.64|22513.64|22513.64|22513.64|22513.64|22513.64|0
1627645100000|2021-07-30 11:38:20|22512.76|22512.76|22512.76|22512.76|22512.76|22512.76|22512.76|22512.76|0
1627645110000|2021-07-30 11:38:30|22517.03|22517.03|22517.03|22517.03|22517.03|22517.03|22517.03|22517.03|0
1627645230000|2021-07-30 11:40:30|22515.73|22515.73|22515.73|22515.73|22515.73|22515.73|22515.73|22515.73|0
1627645240000|2021-07-30 11:40:40|22507.19|22507.19|22507.19|22507.19|22507.19|22507.19|22507.19|22507.19|0
1627645260000|2021-07-30 11:41:00|22502.92|22502.92|22500.73|22500.73|22502.92|22502.92|22500.73|22500.73|0
1627645310000|2021-07-30 11:41:50|22492.19|22492.19|22492.19|22492.19|22492.19|22492.19|22492.19|22492.19|0
1627645320000|2021-07-30 11:42:00|22493.96|22493.96|22493.96|22493.96|22493.96|22493.96|22493.96|22493.96|0
1627645330000|2021-07-30 11:42:10|22491.36|22491.36|22491.36|22491.36|22491.36|22491.36|22491.36|22491.36|0
1627645360000|2021-07-30 11:42:40|22489.85|22489.85|22489.09|22489.09|22489.85|22489.85|22487.58|22487.58|0
1627645420000|2021-07-30 11:43:40|22490.39|22490.39|22490.39|22490.39|22490.39|22490.39|22486.12|22486.12|0
1627645500000|2021-07-30 11:45:00|22486.12|22486.12|22486.12|22486.12|22486.12|22486.12|22486.12|22486.12|0
1627645560000|2021-07-30 11:46:00|22481.85|22481.85|22481.85|22481.85|22481.85|22481.85|22481.85|22481.85|0
1627645580000|2021-07-30 11:46:20|22480.07|22480.07|22483.05|22483.05|22483.05|22483.05|22478.78|22478.78|0
1627645600000|2021-07-30 11:46:40|22483.93|22483.93|22483.93|22483.93|22483.93|22483.93|22483.93|22483.93|0
1627645610000|2021-07-30 11:46:50|22484.82|22484.82|22484.82|22484.82|22484.82|22484.82|22484.82|22484.82|0
1627645650000|2021-07-30 11:47:30|22480.55|22480.55|22480.55|22480.55|22480.55|22480.55|22480.55|22480.55|0
1627645680000|2021-07-30 11:48:00|22489.09|22489.09|22493.36|22493.36|22493.36|22493.36|22489.09|22489.09|0
1627645700000|2021-07-30 11:48:20|22490.46|22490.46|22490.46|22490.46|22490.46|22490.46|22490.46|22490.46|0
1627645720000|2021-07-30 11:48:40|22491.34|22491.34|22491.34|22491.34|22491.34|22491.34|22491.34|22491.34|0
1627645760000|2021-07-30 11:49:20|22492.64|22492.64|22492.64|22492.64|22492.64|22492.64|22492.64|22492.64|0
1627645820000|2021-07-30 11:50:20|22494.41|22494.41|22494.41|22494.41|22494.41|22494.41|22494.41|22494.41|0
1627645830000|2021-07-30 11:50:30|22498.68|22498.68|22501.34|22501.34|22507.23|22507.23|22498.68|22498.68|0
1627645840000|2021-07-30 11:50:40|22497.07|22497.07|22495.3|22495.3|22497.07|22497.07|22495.3|22495.3|0
1627645870000|2021-07-30 11:51:10|22499.57|22499.57|22500.87|22500.87|22500.87|22500.87|22499.57|22499.57|0
1627645900000|2021-07-30 11:51:40|22502.38|22502.38|22503.83|22503.83|22503.83|22503.83|22502.38|22502.38|0
1627645910000|2021-07-30 11:51:50|22505.13|22505.13|22505.13|22505.13|22505.13|22505.13|22505.13|22505.13|0
1627646000000|2021-07-30 11:53:20|22502.48|22502.48|22502.48|22502.48|22502.48|22502.48|22502.48|22502.48|0
1627646010000|2021-07-30 11:53:30|22503.77|22503.77|22503.77|22503.77|22503.77|22503.77|22503.77|22503.77|0
1627646020000|2021-07-30 11:53:40|22508.05|22508.05|22508.05|22508.05|22508.05|22508.05|22508.05|22508.05|0
1627646080000|2021-07-30 11:54:40|22509.34|22509.34|22509.34|22509.34|22509.34|22509.34|22509.34|22509.34|0
1627646150000|2021-07-30 11:55:50|22513.62|22513.62|22513.62|22513.62|22513.62|22513.62|22513.62|22513.62|0
1627646250000|2021-07-30 11:57:30|22505.07|22505.07|22500.8|22500.8|22505.07|22505.07|22500.8|22500.8|0
1627646360000|2021-07-30 11:59:20|22499.91|22499.91|22499.91|22499.91|22499.91|22499.91|22499.91|22499.91|0
1627646370000|2021-07-30 11:59:30|22504.19|22504.19|22504.19|22504.19|22504.19|22504.19|22504.19|22504.19|0
1627646390000|2021-07-30 11:59:50|22499.91|22499.91|22499.91|22499.91|22499.91|22499.91|22499.91|22499.91|0
1627646420000|2021-07-30 12:00:20|22499.03|22499.03|22500.8|22500.8|22500.8|22500.8|22499.03|22499.03|0
1627646440000|2021-07-30 12:00:40|22499.5|22499.5|22498.2|22498.2|22499.5|22499.5|22498.2|22498.2|0
1627646450000|2021-07-30 12:00:50|22493.93|22493.93|22491.66|22491.66|22493.93|22493.93|22491.66|22491.66|0
1627646460000|2021-07-30 12:01:00|22490.21|22490.21|22490.21|22490.21|22490.21|22490.21|22490.21|22490.21|0
1627646480000|2021-07-30 12:01:20|22488.44|22488.44|22488.44|22488.44|22488.44|22488.44|22488.44|22488.44|0
1627646490000|2021-07-30 12:01:30|22487.68|22487.68|22486.38|22486.38|22487.68|22487.68|22486.38|22486.38|0
1627646520000|2021-07-30 12:02:00|22484.61|22484.61|22486.38|22486.38|22486.38|22486.38|22484.61|22484.61|0
1627646530000|2021-07-30 12:02:10|22487.27|22487.27|22486.38|22486.38|22487.27|22487.27|22486.38|22486.38|0
1627646540000|2021-07-30 12:02:20|22469.29|22469.29|22469.29|22469.29|22469.29|22469.29|22469.29|22469.29|0
1627646570000|2021-07-30 12:02:50|22470.75|22470.75|22470.75|22470.75|22470.75|22470.75|22470.75|22470.75|0
1627646710000|2021-07-30 12:05:10|22466.47|22466.47|22462.2|22462.2|22466.47|22466.47|22462.2|22462.2|0
1627646720000|2021-07-30 12:05:20|22460.9|22460.9|22459.61|22459.61|22460.9|22460.9|22459.61|22459.61|0
1627646740000|2021-07-30 12:05:40|22462.26|22462.26|22462.26|22462.26|22462.26|22462.26|22462.26|22462.26|0
1627646750000|2021-07-30 12:05:50|22470.81|22470.81|22472.81|22472.81|22475.08|22475.08|22470.81|22470.81|0
1627646790000|2021-07-30 12:06:30|22468.54|22468.54|22472.81|22472.81|22472.81|22472.81|22468.54|22468.54|0
1627646800000|2021-07-30 12:06:40|22471.04|22471.04|22471.04|22471.04|22471.04|22471.04|22471.04|22471.04|0
1627646860000|2021-07-30 12:07:40|22475.31|22475.31|22475.31|22475.31|22475.31|22475.31|22475.31|22475.31|0
1627646870000|2021-07-30 12:07:50|22474.01|22474.01|22472.71|22472.71|22474.01|22474.01|22472.71|22472.71|0
1627646940000|2021-07-30 12:09:00|22474.01|22474.01|22482.56|22482.56|22482.56|22482.56|22474.01|22474.01|0
1627646960000|2021-07-30 12:09:20|22483.85|22483.85|22483.85|22483.85|22483.85|22483.85|22483.85|22483.85|0
1627646970000|2021-07-30 12:09:30|22484.61|22484.61|22476.07|22476.07|22484.61|22484.61|22476.07|22476.07|0
1627647000000|2021-07-30 12:10:00|22484.61|22484.61|22484.61|22484.61|22484.61|22484.61|22484.61|22484.61|0
1627647030000|2021-07-30 12:10:30|22480.34|22480.34|22484.61|22484.61|22484.61|22484.61|22480.34|22480.34|0
1627647060000|2021-07-30 12:11:00|22482.84|22482.84|22481.07|22481.07|22482.84|22482.84|22481.07|22481.07|0
1627647110000|2021-07-30 12:11:50|22489.61|22489.61|22489.61|22489.61|22489.61|22489.61|22489.61|22489.61|0
1627647160000|2021-07-30 12:12:40|22491.13|22491.13|22491.13|22491.13|22491.13|22491.13|22491.13|22491.13|0
1627647180000|2021-07-30 12:13:00|22495.55|22495.55|22493.05|22493.05|22497.33|22497.33|22493.05|22493.05|0
1627647190000|2021-07-30 12:13:10|22491.28|22491.28|22491.28|22491.28|22491.28|22491.28|22491.28|22491.28|0
1627647250000|2021-07-30 12:14:10|22492.17|22492.17|22493.05|22493.05|22493.05|22493.05|22492.17|22492.17|0
1627647260000|2021-07-30 12:14:20|22494.35|22494.35|22497.92|22497.92|22497.92|22497.92|22494.35|22494.35|0
1627647270000|2021-07-30 12:14:30|22496.15|22496.15|22495.26|22495.26|22496.15|22496.15|22495.26|22495.26|0
1627647470000|2021-07-30 12:17:50|22490.99|22490.99|22490.99|22490.99|22490.99|22490.99|22490.99|22490.99|0
1627647480000|2021-07-30 12:18:00|22486.72|22486.72|22486.72|22486.72|22486.72|22486.72|22486.72|22486.72|0
1627647540000|2021-07-30 12:19:00|22488.17|22488.17|22488.17|22488.17|22488.17|22488.17|22488.17|22488.17|0
1627647660000|2021-07-30 12:21:00|22490.83|22490.83|22490.83|22490.83|22490.83|22490.83|22490.83|22490.83|0
1627647760000|2021-07-30 12:22:40|22495.1|22495.1|22495.1|22495.1|22495.1|22495.1|22490.83|22490.83|0
1627647770000|2021-07-30 12:22:50|22503.65|22503.65|22503.65|22503.65|22503.65|22503.65|22503.65|22503.65|0
1627647780000|2021-07-30 12:23:00|22499.37|22499.37|22499.37|22499.37|22499.37|22499.37|22499.37|22499.37|0
1627647790000|2021-07-30 12:23:10|22501.97|22501.97|22500.67|22500.67|22501.97|22501.97|22500.67|22500.67|0
1627647800000|2021-07-30 12:23:20|22499.37|22499.37|22499.37|22499.37|22499.37|22499.37|22499.37|22499.37|0
1627647820000|2021-07-30 12:23:40|22503.65|22503.65|22503.65|22503.65|22503.65|22503.65|22503.65|22503.65|0
1627647940000|2021-07-30 12:25:40|22501.38|22501.38|22501.38|22501.38|22502.26|22502.26|22501.38|22501.38|0
1627648060000|2021-07-30 12:27:40|22497.1|22497.1|22497.1|22497.1|22497.1|22497.1|22497.1|22497.1|0
1627648070000|2021-07-30 12:27:50|22496.22|22496.22|22496.22|22496.22|22496.22|22496.22|22496.22|22496.22|0
1627648120000|2021-07-30 12:28:40|22500.49|22500.49|22500.49|22500.49|22500.49|22500.49|22500.49|22500.49|0
1627648140000|2021-07-30 12:29:00|22502.26|22502.26|22502.26|22502.26|22502.26|22502.26|22502.26|22502.26|0
1627648160000|2021-07-30 12:29:20|22506.53|22506.53|22510.8|22510.8|22510.8|22510.8|22506.53|22506.53|0
1627648180000|2021-07-30 12:29:40|22515.08|22515.08|22515.08|22515.08|22515.08|22515.08|22515.08|22515.08|0
1627648190000|2021-07-30 12:29:50|22510.8|22510.8|22510.8|22510.8|22510.8|22510.8|22510.8|22510.8|0
1627648230000|2021-07-30 12:30:30|22515.08|22515.08|22513.62|22513.62|22515.08|22515.08|22513.62|22513.62|0
1627648260000|2021-07-30 12:31:00|22511.85|22511.85|22511.85|22511.85|22511.85|22511.85|22511.85|22511.85|0
1627648290000|2021-07-30 12:31:30|22513.15|22513.15|22504.61|22504.61|22513.15|22513.15|22504.61|22504.61|0
1627648310000|2021-07-30 12:31:50|22508.88|22508.88|22507.36|22507.36|22508.88|22508.88|22507.36|22507.36|0
1627648380000|2021-07-30 12:33:00|22503.09|22503.09|22507.36|22507.36|22507.36|22507.36|22503.09|22503.09|0
1627648490000|2021-07-30 12:34:50|22510.02|22510.02|22510.02|22510.02|22510.02|22510.02|22510.02|22510.02|0
1627648500000|2021-07-30 12:35:00|22511.47|22511.47|22511.47|22511.47|22511.47|22511.47|22511.47|22511.47|0
1627648510000|2021-07-30 12:35:10|22507.2|22507.2|22507.2|22507.2|22507.2|22507.2|22507.2|22507.2|0
1627648520000|2021-07-30 12:35:20|22505.9|22505.9|22505.9|22505.9|22505.9|22505.9|22505.9|22505.9|0
1627648540000|2021-07-30 12:35:40|22502.36|22502.36|22502.36|22502.36|22502.36|22502.36|22502.36|22502.36|0
1627648590000|2021-07-30 12:36:30|22505.9|22505.9|22505.9|22505.9|22505.9|22505.9|22505.9|22505.9|0
1627648600000|2021-07-30 12:36:40|22505.02|22505.02|22505.02|22505.02|22505.02|22505.02|22505.02|22505.02|0
1627648610000|2021-07-30 12:36:50|22513.56|22513.56|22516.16|22516.16|22516.16|22516.16|22513.56|22513.56|0
1627648620000|2021-07-30 12:37:00|22515.27|22515.27|22515.27|22515.27|22515.27|22515.27|22515.27|22515.27|0
1627648630000|2021-07-30 12:37:10|22516.03|22516.03|22516.79|22516.79|22516.79|22516.79|22516.03|22516.03|0
1627648650000|2021-07-30 12:37:30|22512.52|22512.52|22515.33|22515.33|22516.79|22516.79|22512.52|22512.52|0
1627648660000|2021-07-30 12:37:40|22513.88|22513.88|22513.88|22513.88|22513.88|22513.88|22513.88|22513.88|0
1627648710000|2021-07-30 12:38:30|22505.34|22505.34|22505.34|22505.34|22505.34|22505.34|22505.34|22505.34|0
1627648720000|2021-07-30 12:38:40|22503.56|22503.56|22503.56|22503.56|22503.56|22503.56|22503.56|22503.56|0
1627648750000|2021-07-30 12:39:10|22499.29|22499.29|22499.29|22499.29|22499.29|22499.29|22499.29|22499.29|0
1627648770000|2021-07-30 12:39:30|22495.02|22495.02|22495.02|22495.02|22495.02|22495.02|22495.02|22495.02|0
1627648840000|2021-07-30 12:40:40|22489.45|22489.45|22480.97|22480.97|22489.45|22489.45|22480.97|22480.97|0
1627648860000|2021-07-30 12:41:00|22480.09|22480.09|22479.2|22479.2|22480.09|22480.09|22479.2|22479.2|0
1627648880000|2021-07-30 12:41:20|22477.75|22477.75|22475.41|22475.41|22477.75|22477.75|22475.41|22475.41|0
1627648890000|2021-07-30 12:41:30|22477.18|22477.18|22478.06|22478.06|22478.06|22478.06|22477.18|22477.18|0
1627648920000|2021-07-30 12:42:00|22476.77|22476.77|22476.77|22476.77|22476.77|22476.77|22476.77|22476.77|0
1627649030000|2021-07-30 12:43:50|22474.99|22474.99|22474.99|22474.99|22474.99|22474.99|22474.99|22474.99|0
1627649080000|2021-07-30 12:44:40|22462.18|22462.18|22462.18|22462.18|22462.18|22462.18|22462.18|22462.18|0
1627649110000|2021-07-30 12:45:10|22460.88|22460.88|22460.88|22460.88|22460.88|22460.88|22460.88|22460.88|0
1627649120000|2021-07-30 12:45:20|22460.12|22460.12|22460.12|22460.12|22460.12|22460.12|22460.12|22460.12|0
1627649130000|2021-07-30 12:45:30|22455.85|22455.85|22455.85|22455.85|22455.85|22455.85|22455.85|22455.85|0
1627649170000|2021-07-30 12:46:10|22455.09|22455.09|22455.09|22455.09|22455.09|22455.09|22455.09|22455.09|0
1627649190000|2021-07-30 12:46:30|22453.64|22453.64|22452.19|22452.19|22453.64|22453.64|22452.19|22452.19|0
1627649220000|2021-07-30 12:47:00|22451.43|22451.43|22451.43|22451.43|22451.43|22451.43|22451.43|22451.43|0
1627649230000|2021-07-30 12:47:10|22452.31|22452.31|22452.31|22452.31|22452.31|22452.31|22452.31|22452.31|0
1627649240000|2021-07-30 12:47:20|22453.83|22453.83|22452.31|22452.31|22453.83|22453.83|22452.31|22452.31|0
1627649250000|2021-07-30 12:47:30|22450.8|22450.8|22450.8|22450.8|22450.8|22450.8|22450.8|22450.8|0
1627649330000|2021-07-30 12:48:50|22442.26|22442.26|22433.71|22433.71|22446.53|22446.53|22433.71|22433.71|0
1627649350000|2021-07-30 12:49:10|22430.17|22430.17|22431.37|22431.37|22432.83|22432.83|22430.17|22430.17|0
1627649360000|2021-07-30 12:49:20|22429.92|22429.92|22429.92|22429.92|22429.92|22429.92|22429.92|22429.92|0
1627649400000|2021-07-30 12:50:00|22429.03|22429.03|22429.35|22429.35|22429.35|22429.35|22425.55|22425.55|0
1627649430000|2021-07-30 12:50:30|22430.23|22430.23|22430.23|22430.23|22430.23|22430.23|22430.23|22430.23|0
1627649450000|2021-07-30 12:50:50|22429.47|22429.47|22417.9|22417.9|22429.47|22429.47|22417.9|22417.9|0
1627649470000|2021-07-30 12:51:10|22417.02|22417.02|22417.9|22417.9|22417.9|22417.9|22416.13|22416.13|0
1627649480000|2021-07-30 12:51:20|22418.79|22418.79|22418.79|22418.79|22418.79|22418.79|22418.79|22418.79|0
1627649510000|2021-07-30 12:51:50|22395.65|22395.65|22400.81|22400.81|22400.81|22400.81|22391.38|22391.38|0
1627649530000|2021-07-30 12:52:10|22396.54|22396.54|22396.54|22396.54|22396.54|22396.54|22396.54|22396.54|0
1627649540000|2021-07-30 12:52:20|22383.72|22383.72|22383.72|22383.72|22383.72|22383.72|22383.72|22383.72|0
1627649560000|2021-07-30 12:52:40|22382.43|22382.43|22390.97|22390.97|22390.97|22390.97|22382.43|22382.43|0
1627649590000|2021-07-30 12:53:10|22386.7|22386.7|22386.7|22386.7|22386.7|22386.7|22386.7|22386.7|0
1627649600000|2021-07-30 12:53:20|22385.4|22385.4|22385.4|22385.4|22385.4|22385.4|22385.4|22385.4|0
1627649620000|2021-07-30 12:53:40|22386.7|22386.7|22390.97|22390.97|22390.97|22390.97|22386.7|22386.7|0
1627649630000|2021-07-30 12:53:50|22395.24|22395.24|22399.51|22399.51|22399.51|22399.51|22395.24|22395.24|0
1627649660000|2021-07-30 12:54:20|22395.24|22395.24|22390.97|22390.97|22395.24|22395.24|22390.97|22390.97|0
1627649700000|2021-07-30 12:55:00|22391.86|22391.86|22392.74|22392.74|22392.74|22392.74|22391.86|22391.86|0
1627649720000|2021-07-30 12:55:20|22390.97|22390.97|22390.97|22390.97|22390.97|22390.97|22390.97|22390.97|0
1627649820000|2021-07-30 12:57:00|22386.7|22386.7|22386.7|22386.7|22386.7|22386.7|22386.7|22386.7|0
1627649830000|2021-07-30 12:57:10|22388.97|22388.97|22388.97|22388.97|22388.97|22388.97|22388.97|22388.97|0
1627649860000|2021-07-30 12:57:40|22401.78|22401.78|22393.24|22393.24|22401.78|22401.78|22393.24|22393.24|0
1627649900000|2021-07-30 12:58:20|22401.78|22401.78|22401.78|22401.78|22401.78|22401.78|22401.78|22401.78|0
1627649910000|2021-07-30 12:58:30|22398.88|22398.88|22397.42|22397.42|22398.88|22398.88|22397.42|22397.42|0
1627649940000|2021-07-30 12:59:00|22399.69|22399.69|22400.45|22400.45|22400.45|22400.45|22398.18|22398.18|0
1627649970000|2021-07-30 12:59:30|22396.18|22396.18|22396.18|22396.18|22396.18|22396.18|22396.18|22396.18|0
1627649990000|2021-07-30 12:59:50|22394.72|22394.72|22396.18|22396.18|22396.18|22396.18|22394.72|22394.72|0
1627650000000|2021-07-30 13:00:00|22395.29|22395.29|22394.72|22394.72|22396.18|22396.18|22393.27|22393.27|0
1627650010000|2021-07-30 13:00:10|22386.18|22386.18|22385.29|22385.29|22386.18|22386.18|22385.29|22385.29|0
1627650030000|2021-07-30 13:00:30|22386.18|22386.18|22387.06|22387.06|22387.06|22387.06|22386.18|22386.18|0
1627650040000|2021-07-30 13:00:40|22385.61|22385.61|22383.34|22383.34|22385.61|22385.61|22383.34|22383.34|0
1627650060000|2021-07-30 13:01:00|22387.61|22387.61|22387.61|22387.61|22387.61|22387.61|22387.61|22387.61|0
1627650080000|2021-07-30 13:01:20|22386.31|22386.31|22386.31|22386.31|22387.61|22387.61|22386.31|22386.31|0
1627650120000|2021-07-30 13:02:00|22387.77|22387.77|22386.47|22386.47|22387.77|22387.77|22386.47|22386.47|0
1627650140000|2021-07-30 13:02:20|22387.77|22387.77|22387.77|22387.77|22387.77|22387.77|22387.77|22387.77|0
1627650190000|2021-07-30 13:03:10|22389.07|22389.07|22389.07|22389.07|22389.07|22389.07|22389.07|22389.07|0
1627650240000|2021-07-30 13:04:00|22393.34|22393.34|22393.34|22393.34|22393.34|22393.34|22393.34|22393.34|0
1627650280000|2021-07-30 13:04:40|22389.07|22389.07|22387.3|22387.3|22389.07|22389.07|22387.3|22387.3|0
1627650290000|2021-07-30 13:04:50|22383.02|22383.02|22383.02|22383.02|22383.02|22383.02|22383.02|22383.02|0
1627650300000|2021-07-30 13:05:00|22384.79|22384.79|22384.79|22384.79|22384.79|22384.79|22384.79|22384.79|0
1627650310000|2021-07-30 13:05:10|22376.25|22376.25|22380.52|22380.52|22380.52|22380.52|22376.25|22376.25|0
1627650320000|2021-07-30 13:05:20|22376.25|22376.25|22376.25|22376.25|22376.25|22376.25|22374.48|22374.48|0
1627650360000|2021-07-30 13:06:00|22377.55|22377.55|22376.25|22376.25|22377.55|22377.55|22376.25|22376.25|0
1627650420000|2021-07-30 13:07:00|22375.49|22375.49|22375.49|22375.49|22375.49|22375.49|22375.49|22375.49|0
1627650430000|2021-07-30 13:07:10|22366.95|22366.95|22366.95|22366.95|22366.95|22366.95|22366.95|22366.95|0
1627650460000|2021-07-30 13:07:40|22366.19|22366.19|22366.19|22366.19|22366.19|22366.19|22366.19|22366.19|0
1627650490000|2021-07-30 13:08:10|22367.49|22367.49|22367.49|22367.49|22367.49|22367.49|22367.49|22367.49|0
1627650560000|2021-07-30 13:09:20|22366.6|22366.6|22366.6|22366.6|22366.6|22366.6|22366.6|22366.6|0
1627650610000|2021-07-30 13:10:10|22375.15|22375.15|22373.85|22373.85|22375.15|22375.15|22373.85|22373.85|0
1627650620000|2021-07-30 13:10:20|22378.12|22378.12|22388.44|22388.44|22388.44|22388.44|22378.12|22378.12|0
1627650630000|2021-07-30 13:10:30|22387.55|22387.55|22389.07|22389.07|22389.07|22389.07|22387.55|22387.55|0
1627650660000|2021-07-30 13:11:00|22388.18|22388.18|22388.18|22388.18|22388.18|22388.18|22388.18|22388.18|0
1627650670000|2021-07-30 13:11:10|22389.07|22389.07|22389.07|22389.07|22389.07|22389.07|22389.07|22389.07|0
1627650680000|2021-07-30 13:11:20|22388.18|22388.18|22388.18|22388.18|22388.18|22388.18|22383.02|22383.02|0
1627650700000|2021-07-30 13:11:40|22392.45|22392.45|22392.45|22392.45|22392.45|22392.45|22392.45|22392.45|0
1627650730000|2021-07-30 13:12:10|22391.57|22391.57|22391.57|22391.57|22391.57|22391.57|22391.57|22391.57|0
1627650740000|2021-07-30 13:12:20|22392.45|22392.45|22392.45|22392.45|22392.45|22392.45|22392.45|22392.45|0
1627650780000|2021-07-30 13:13:00|22401|22401|22406.57|22406.57|22406.57|22406.57|22401|22401|0
1627650810000|2021-07-30 13:13:30|22407.45|22407.45|22407.45|22407.45|22407.45|22407.45|22407.45|22407.45|0
1627650840000|2021-07-30 13:14:00|22398.91|22398.91|22394.64|22394.64|22398.91|22398.91|22394.64|22394.64|0
1627650860000|2021-07-30 13:14:20|22393.88|22393.88|22392.37|22392.37|22393.88|22393.88|22392.37|22392.37|0
1627650930000|2021-07-30 13:15:30|22393.66|22393.66|22398.86|22398.86|22398.86|22398.86|22393.66|22393.66|0
1627650980000|2021-07-30 13:16:20|22403.13|22403.13|22405.88|22405.88|22405.88|22405.88|22403.13|22403.13|0
1627651000000|2021-07-30 13:16:40|22407.18|22407.18|22405.88|22405.88|22407.18|22407.18|22405.88|22405.88|0
1627651030000|2021-07-30 13:17:10|22410.15|22410.15|22411.61|22411.61|22411.61|22411.61|22410.15|22410.15|0
1627651040000|2021-07-30 13:17:20|22410.15|22410.15|22418.7|22418.7|22418.7|22418.7|22410.15|22410.15|0
1627651060000|2021-07-30 13:17:40|22422.97|22422.97|22427.24|22427.24|22427.24|22427.24|22422.97|22422.97|0
1627651080000|2021-07-30 13:18:00|22422.97|22422.97|22422.97|22422.97|22422.97|22422.97|22422.97|22422.97|0
1627651110000|2021-07-30 13:18:30|22425.24|22425.24|22425.24|22425.24|22425.24|22425.24|22425.24|22425.24|0
1627651190000|2021-07-30 13:19:50|22429.51|22429.51|22425.24|22425.24|22429.51|22429.51|22425.24|22425.24|0
1627651200000|2021-07-30 13:20:00|22426.54|22426.54|22425.24|22425.24|22426.54|22426.54|22425.24|22425.24|0
1627651210000|2021-07-30 13:20:10|22420.97|22420.97|22420.97|22420.97|22420.97|22420.97|22420.97|22420.97|0
1627651220000|2021-07-30 13:20:20|22416.69|22416.69|22421.89|22421.89|22421.89|22421.89|22416.69|22416.69|0
1627651230000|2021-07-30 13:20:30|22423.18|22423.18|22428.75|22428.75|22428.75|22428.75|22423.18|22423.18|0
1627651260000|2021-07-30 13:21:00|22430.05|22430.05|22432.65|22432.65|22432.65|22432.65|22430.05|22430.05|0
1627651270000|2021-07-30 13:21:10|22433.95|22433.95|22432.11|22432.11|22434.7|22434.7|22432.11|22432.11|0
1627651300000|2021-07-30 13:21:40|22434.7|22434.7|22434.7|22434.7|22434.7|22434.7|22434.7|22434.7|0
1627651330000|2021-07-30 13:22:10|22435.59|22435.59|22437.77|22437.77|22437.77|22437.77|22435.59|22435.59|0
1627651350000|2021-07-30 13:22:30|22439.07|22439.07|22443.34|22443.34|22443.34|22443.34|22439.07|22439.07|0
1627651360000|2021-07-30 13:22:40|22447.88|22447.88|22456.43|22456.43|22456.43|22456.43|22447.88|22447.88|0
1627651370000|2021-07-30 13:22:50|22453.77|22453.77|22453.77|22453.77|22453.77|22453.77|22453.77|22453.77|0
1627651380000|2021-07-30 13:23:00|22454.53|22454.53|22454.53|22454.53|22454.53|22454.53|22454.53|22454.53|0
1627651420000|2021-07-30 13:23:40|22459.72|22459.72|22459.72|22459.72|22459.72|22459.72|22459.72|22459.72|0
1627651460000|2021-07-30 13:24:20|22451.18|22451.18|22451.18|22451.18|22451.18|22451.18|22451.18|22451.18|0
1627651500000|2021-07-30 13:25:00|22455.45|22455.45|22455.45|22455.45|22455.45|22455.45|22455.45|22455.45|0
1627651510000|2021-07-30 13:25:10|22456.75|22456.75|22456.75|22456.75|22456.75|22456.75|22456.75|22456.75|0
1627651520000|2021-07-30 13:25:20|22459.4|22459.4|22459.4|22459.4|22459.4|22459.4|22459.4|22459.4|0
1627651540000|2021-07-30 13:25:40|22455.13|22455.13|22456.43|22456.43|22456.43|22456.43|22455.13|22455.13|0
1627651560000|2021-07-30 13:26:00|22453.77|22453.77|22453.77|22453.77|22453.77|22453.77|22453.77|22453.77|0
1627651590000|2021-07-30 13:26:30|22454.53|22454.53|22458.8|22458.8|22458.8|22458.8|22454.53|22454.53|0
1627651630000|2021-07-30 13:27:10|22460.1|22460.1|22461.87|22461.87|22461.87|22461.87|22460.1|22460.1|0
1627651690000|2021-07-30 13:28:10|22460.1|22460.1|22460.1|22460.1|22460.1|22460.1|22460.1|22460.1|0
1627651720000|2021-07-30 13:28:40|22455.83|22455.83|22455.83|22455.83|22455.83|22455.83|22455.83|22455.83|0
1627651730000|2021-07-30 13:28:50|22457.12|22457.12|22457.12|22457.12|22457.12|22457.12|22457.12|22457.12|0
1627651740000|2021-07-30 13:29:00|22452.85|22452.85|22452.85|22452.85|22452.85|22452.85|22452.85|22452.85|0
1627651750000|2021-07-30 13:29:10|22463.23|22463.23|22469.72|22469.72|22471.02|22471.02|22463.23|22463.23|0
1627651760000|2021-07-30 13:29:20|22471.02|22471.02|22471.02|22471.02|22471.02|22471.02|22471.02|22471.02|0
1627651770000|2021-07-30 13:29:30|22472.32|22472.32|22472.32|22472.32|22472.32|22472.32|22472.32|22472.32|0
1627651790000|2021-07-30 13:29:50|22473.62|22473.62|22473.62|22473.62|22473.62|22473.62|22472.32|22472.32|0
1627651810000|2021-07-30 13:30:10|22469.34|22469.34|22488.43|22488.43|22488.43|22488.43|22469.34|22469.34|0
1627651820000|2021-07-30 13:30:20|22489.31|22489.31|22489.31|22489.31|22489.31|22489.31|22489.31|22489.31|0
1627651830000|2021-07-30 13:30:30|22492.22|22492.22|22498.87|22498.87|22498.87|22498.87|22492.22|22492.22|0
1627651840000|2021-07-30 13:30:40|22493.67|22493.67|22491.49|22491.49|22493.67|22493.67|22491.49|22491.49|0
1627651850000|2021-07-30 13:30:50|22496.03|22496.03|22500.3|22500.3|22500.3|22500.3|22496.03|22496.03|0
1627651860000|2021-07-30 13:31:00|22499.01|22499.01|22511.22|22511.22|22511.22|22511.22|22499.01|22499.01|0
1627651870000|2021-07-30 13:31:10|22507.68|22507.68|22494.32|22494.32|22507.68|22507.68|22494.32|22494.32|0
1627651880000|2021-07-30 13:31:20|22496.92|22496.92|22494.11|22494.11|22496.92|22496.92|22494.11|22494.11|0
1627651890000|2021-07-30 13:31:30|22498.38|22498.38|22498.38|22498.38|22498.38|22498.38|22498.38|22498.38|0
1627651900000|2021-07-30 13:31:40|22495.78|22495.78|22497.24|22497.24|22497.24|22497.24|22495.78|22495.78|0
1627651910000|2021-07-30 13:31:50|22495.94|22495.94|22495.94|22495.94|22495.94|22495.94|22495.94|22495.94|0
1627651920000|2021-07-30 13:32:00|22494.64|22494.64|22493.34|22493.34|22494.64|22494.64|22493.34|22493.34|0
1627651940000|2021-07-30 13:32:20|22489.8|22489.8|22489.8|22489.8|22489.8|22489.8|22489.8|22489.8|0
1627651950000|2021-07-30 13:32:30|22499.64|22499.64|22498.35|22498.35|22502.24|22502.24|22498.35|22498.35|0
1627651980000|2021-07-30 13:33:00|22503.54|22503.54|22503.54|22503.54|22503.54|22503.54|22503.54|22503.54|0
1627651990000|2021-07-30 13:33:10|22506.82|22506.82|22515.14|22515.14|22515.14|22515.14|22506.82|22506.82|0
1627652000000|2021-07-30 13:33:20|22515.9|22515.9|22532.99|22532.99|22532.99|22532.99|22515.9|22515.9|0
1627652010000|2021-07-30 13:33:30|22525.74|22525.74|22525.74|22525.74|22525.74|22525.74|22525.74|22525.74|0
1627652020000|2021-07-30 13:33:40|22534.29|22534.29|22534.29|22534.29|22534.29|22534.29|22534.29|22534.29|0
1627652050000|2021-07-30 13:34:10|22535.59|22535.59|22531.31|22531.31|22535.59|22535.59|22531.31|22531.31|0
1627652060000|2021-07-30 13:34:20|22527.04|22527.04|22527.04|22527.04|22527.04|22527.04|22527.04|22527.04|0
1627652090000|2021-07-30 13:34:50|22527.93|22527.93|22540.74|22540.74|22540.74|22540.74|22527.93|22527.93|0
1627652100000|2021-07-30 13:35:00|22542.04|22542.04|22542.04|22542.04|22542.04|22542.04|22542.04|22542.04|0
1627652110000|2021-07-30 13:35:10|22533.5|22533.5|22530.9|22530.9|22533.5|22533.5|22530.9|22530.9|0
1627652160000|2021-07-30 13:36:00|22529.6|22529.6|22527.83|22527.83|22529.6|22529.6|22527.83|22527.83|0
1627652170000|2021-07-30 13:36:10|22523.56|22523.56|22519.67|22519.67|22523.56|22523.56|22519.67|22519.67|0
1627652210000|2021-07-30 13:36:50|22520.55|22520.55|22520.55|22520.55|22520.55|22520.55|22520.55|22520.55|0
1627652220000|2021-07-30 13:37:00|22516.28|22516.28|22511.12|22511.12|22516.28|22516.28|22511.12|22511.12|0
1627652230000|2021-07-30 13:37:10|22508.53|22508.53|22508.53|22508.53|22508.53|22508.53|22508.53|22508.53|0
1627652250000|2021-07-30 13:37:30|22504.25|22504.25|22504.25|22504.25|22504.25|22504.25|22504.25|22504.25|0
1627652260000|2021-07-30 13:37:40|22499.98|22499.98|22499.98|22499.98|22499.98|22499.98|22499.98|22499.98|0
1627652270000|2021-07-30 13:37:50|22498.68|22498.68|22501.28|22501.28|22501.28|22501.28|22498.68|22498.68|0
1627652310000|2021-07-30 13:38:30|22499.98|22499.98|22498.27|22498.27|22499.98|22499.98|22497.39|22497.39|0
1627652320000|2021-07-30 13:38:40|22506.82|22506.82|22506.82|22506.82|22506.82|22506.82|22506.82|22506.82|0
1627652340000|2021-07-30 13:39:00|22500.33|22500.33|22497.67|22497.67|22500.33|22500.33|22497.67|22497.67|0
1627652360000|2021-07-30 13:39:20|22496.91|22496.91|22496.91|22496.91|22496.91|22496.91|22496.91|22496.91|0
1627652370000|2021-07-30 13:39:30|22498.21|22498.21|22499.98|22499.98|22499.98|22499.98|22498.21|22498.21|0
1627652410000|2021-07-30 13:40:10|22498.68|22498.68|22498.68|22498.68|22498.68|22498.68|22498.68|22498.68|0
1627652460000|2021-07-30 13:41:00|22507.23|22507.23|22508.11|22508.11|22509.89|22509.89|22507.23|22507.23|0
1627652470000|2021-07-30 13:41:10|22509.41|22509.41|22509.41|22509.41|22509.41|22509.41|22509.41|22509.41|0
1627652490000|2021-07-30 13:41:30|22500.87|22500.87|22505.14|22505.14|22505.14|22505.14|22500.87|22500.87|0
1627652500000|2021-07-30 13:41:40|22506.03|22506.03|22506.03|22506.03|22506.03|22506.03|22506.03|22506.03|0
1627652510000|2021-07-30 13:41:50|22501.75|22501.75|22510.3|22510.3|22510.3|22510.3|22501.75|22501.75|0
1627652530000|2021-07-30 13:42:10|22509.54|22509.54|22509.54|22509.54|22509.54|22509.54|22509.54|22509.54|0
1627652550000|2021-07-30 13:42:30|22510.3|22510.3|22508.78|22508.78|22510.3|22510.3|22508.78|22508.78|0
1627652630000|2021-07-30 13:43:50|22510.08|22510.08|22510.08|22510.08|22510.08|22510.08|22510.08|22510.08|0
1627652640000|2021-07-30 13:44:00|22511.38|22511.38|22520.25|22520.25|22522.52|22522.52|22511.38|22511.38|0
1627652650000|2021-07-30 13:44:10|22522.85|22522.85|22522.85|22522.85|22522.85|22522.85|22522.85|22522.85|0
1627652660000|2021-07-30 13:44:20|22527.12|22527.12|22531.48|22531.48|22531.48|22531.48|22527.12|22527.12|0
1627652680000|2021-07-30 13:44:40|22535.76|22535.76|22532.78|22532.78|22535.76|22535.76|22531.48|22531.48|0
1627652690000|2021-07-30 13:44:50|22533.54|22533.54|22546.36|22546.36|22546.36|22546.36|22533.54|22533.54|0
1627652700000|2021-07-30 13:45:00|22545.06|22545.06|22545.06|22545.06|22545.06|22545.06|22545.06|22545.06|0
1627652710000|2021-07-30 13:45:10|22549.33|22549.33|22557.88|22557.88|22557.88|22557.88|22549.33|22549.33|0
1627652730000|2021-07-30 13:45:30|22559.17|22559.17|22563.6|22563.6|22563.6|22563.6|22559.17|22559.17|0
1627652740000|2021-07-30 13:45:40|22555.05|22555.05|22555.05|22555.05|22555.05|22555.05|22555.05|22555.05|0
1627652750000|2021-07-30 13:45:50|22559.33|22559.33|22559.33|22559.33|22559.33|22559.33|22559.33|22559.33|0
1627652760000|2021-07-30 13:46:00|22560.84|22560.84|22565.11|22565.11|22565.11|22565.11|22560.84|22560.84|0
1627652780000|2021-07-30 13:46:20|22566|22566|22566.88|22566.88|22566.88|22566.88|22566|22566|0
1627652790000|2021-07-30 13:46:30|22568.18|22568.18|22573.69|22573.69|22574.98|22574.98|22568.18|22568.18|0
1627652800000|2021-07-30 13:46:40|22575.2|22575.2|22575.2|22575.2|22575.2|22575.2|22575.2|22575.2|0
1627652820000|2021-07-30 13:47:00|22576.5|22576.5|22591.97|22591.97|22593.48|22593.48|22576.5|22576.5|0
1627652830000|2021-07-30 13:47:10|22587.7|22587.7|22591.97|22591.97|22591.97|22591.97|22587.7|22587.7|0
1627652840000|2021-07-30 13:47:20|22587.7|22587.7|22587.7|22587.7|22587.7|22587.7|22587.7|22587.7|0
1627652860000|2021-07-30 13:47:40|22583.43|22583.43|22591.97|22591.97|22591.97|22591.97|22583.43|22583.43|0
1627652880000|2021-07-30 13:48:00|22595.51|22595.51|22595.51|22595.51|22595.51|22595.51|22595.51|22595.51|0
1627652890000|2021-07-30 13:48:10|22596.81|22596.81|22595.51|22595.51|22596.81|22596.81|22595.51|22595.51|0
1627652930000|2021-07-30 13:48:50|22599.94|22599.94|22591.39|22591.39|22599.94|22599.94|22591.39|22591.39|0
1627652940000|2021-07-30 13:49:00|22592.69|22592.69|22592.69|22592.69|22592.69|22592.69|22592.69|22592.69|0
1627652960000|2021-07-30 13:49:20|22591.39|22591.39|22590.1|22590.1|22591.39|22591.39|22590.1|22590.1|0
1627652980000|2021-07-30 13:49:40|22589.21|22589.21|22589.21|22589.21|22589.21|22589.21|22589.21|22589.21|0
1627652990000|2021-07-30 13:49:50|22588.45|22588.45|22587.7|22587.7|22588.45|22588.45|22587.7|22587.7|0
1627653000000|2021-07-30 13:50:00|22583.8|22583.8|22583.8|22583.8|22583.8|22583.8|22583.8|22583.8|0
1627653010000|2021-07-30 13:50:10|22593.89|22593.89|22595.66|22595.66|22595.66|22595.66|22593.01|22593.01|0
1627653030000|2021-07-30 13:50:30|22594.91|22594.91|22590.63|22590.63|22594.91|22594.91|22590.63|22590.63|0
1627653040000|2021-07-30 13:50:40|22594.91|22594.91|22594.91|22594.91|22594.91|22594.91|22594.91|22594.91|0
1627653060000|2021-07-30 13:51:00|22596.2|22596.2|22597.98|22597.98|22597.98|22597.98|22596.2|22596.2|0
1627653070000|2021-07-30 13:51:10|22596.68|22596.68|22596.68|22596.68|22596.68|22596.68|22596.68|22596.68|0
1627653080000|2021-07-30 13:51:20|22595.92|22595.92|22595.92|22595.92|22595.92|22595.92|22595.92|22595.92|0
1627653090000|2021-07-30 13:51:30|22600.19|22600.19|22600.19|22600.19|22600.19|22600.19|22600.19|22600.19|0
1627653100000|2021-07-30 13:51:40|22598.9|22598.9|22598.9|22598.9|22598.9|22598.9|22598.9|22598.9|0
1627653110000|2021-07-30 13:51:50|22603.17|22603.17|22603.17|22603.17|22603.17|22603.17|22603.17|22603.17|0
1627653130000|2021-07-30 13:52:10|22598.9|22598.9|22598.9|22598.9|22598.9|22598.9|22598.9|22598.9|0
1627653140000|2021-07-30 13:52:20|22598.01|22598.01|22583.94|22583.94|22598.01|22598.01|22582.93|22582.93|0
1627653150000|2021-07-30 13:52:30|22575.4|22575.4|22578.22|22578.22|22579.67|22579.67|22575.4|22575.4|0
1627653160000|2021-07-30 13:52:40|22576.45|22576.45|22579.6|22579.6|22579.6|22579.6|22576.45|22576.45|0
1627653170000|2021-07-30 13:52:50|22578.09|22578.09|22578.09|22578.09|22578.09|22578.09|22578.09|22578.09|0
1627653180000|2021-07-30 13:53:00|22577.33|22577.33|22578.09|22578.09|22578.09|22578.09|22577.33|22577.33|0
1627653190000|2021-07-30 13:53:10|22579.39|22579.39|22579.39|22579.39|22579.39|22579.39|22579.39|22579.39|0
1627653200000|2021-07-30 13:53:20|22578.63|22578.63|22569.3|22569.3|22578.63|22578.63|22569.3|22569.3|0
1627653210000|2021-07-30 13:53:30|22568.01|22568.01|22569.37|22569.37|22569.37|22569.37|22565.1|22565.1|0
1627653220000|2021-07-30 13:53:40|22568.61|22568.61|22567.86|22567.86|22568.61|22568.61|22567.86|22567.86|0
1627653230000|2021-07-30 13:53:50|22563.43|22563.43|22559.16|22559.16|22563.43|22563.43|22559.16|22559.16|0
1627653280000|2021-07-30 13:54:40|22554.89|22554.89|22554.63|22554.63|22556.4|22556.4|22554.63|22554.63|0
1627653290000|2021-07-30 13:54:50|22553.87|22553.87|22553.11|22553.11|22553.87|22553.87|22553.11|22553.11|0
1627653300000|2021-07-30 13:55:00|22556.66|22556.66|22565.2|22565.2|22565.2|22565.2|22556.66|22556.66|0
1627653310000|2021-07-30 13:55:10|22566.5|22566.5|22570.07|22570.07|22570.82|22570.82|22566.5|22566.5|0
1627653320000|2021-07-30 13:55:20|22571.58|22571.58|22567.27|22567.27|22571.58|22571.58|22567.27|22567.27|0
1627653360000|2021-07-30 13:56:00|22569.05|22569.05|22569.05|22569.05|22569.05|22569.05|22569.05|22569.05|0
1627653370000|2021-07-30 13:56:10|22568.16|22568.16|22568.16|22568.16|22568.16|22568.16|22568.16|22568.16|0
1627653380000|2021-07-30 13:56:20|22565.56|22565.56|22565.56|22565.56|22565.56|22565.56|22565.56|22565.56|0
1627653390000|2021-07-30 13:56:30|22562.97|22562.97|22562.97|22562.97|22562.97|22562.97|22562.97|22562.97|0
1627653420000|2021-07-30 13:57:00|22560.37|22560.37|22564.64|22564.64|22565.94|22565.94|22560.37|22560.37|0
1627653430000|2021-07-30 13:57:10|22567.24|22567.24|22567.24|22567.24|22567.24|22567.24|22567.24|22567.24|0
1627653450000|2021-07-30 13:57:30|22565.73|22565.73|22565.73|22565.73|22565.73|22565.73|22565.73|22565.73|0
1627653460000|2021-07-30 13:57:40|22564.97|22564.97|22564.97|22564.97|22564.97|22564.97|22564.97|22564.97|0
1627653470000|2021-07-30 13:57:50|22569.24|22569.24|22573.51|22573.51|22573.51|22573.51|22569.24|22569.24|0
1627653480000|2021-07-30 13:58:00|22574.27|22574.27|22574.27|22574.27|22574.27|22574.27|22574.27|22574.27|0
1627653490000|2021-07-30 13:58:10|22572.76|22572.76|22567.19|22567.19|22572.76|22572.76|22567.19|22567.19|0
1627653500000|2021-07-30 13:58:20|22562.92|22562.92|22559.02|22559.02|22562.92|22562.92|22559.02|22559.02|0
1627653520000|2021-07-30 13:58:40|22557.51|22557.51|22539.74|22539.74|22557.51|22557.51|22539.74|22539.74|0
1627653530000|2021-07-30 13:58:50|22548.28|22548.28|22546.77|22546.77|22549.04|22549.04|22546.77|22546.77|0
1627653550000|2021-07-30 13:59:10|22548.28|22548.28|22546.77|22546.77|22548.28|22548.28|22546.77|22546.77|0
1627653560000|2021-07-30 13:59:20|22548.28|22548.28|22548.28|22548.28|22548.28|22548.28|22548.28|22548.28|0
1627653570000|2021-07-30 13:59:30|22545.63|22545.63|22545.63|22545.63|22545.63|22545.63|22545.63|22545.63|0
1627653590000|2021-07-30 13:59:50|22544.33|22544.33|22544.33|22544.33|22544.33|22544.33|22544.33|22544.33|0
1627653600000|2021-07-30 14:00:00|22543.03|22543.03|22549.31|22549.31|22551.58|22551.58|22543.03|22543.03|0
1627653620000|2021-07-30 14:00:20|22550.6|22550.6|22546.33|22546.33|22550.6|22550.6|22546.33|22546.33|0
1627653640000|2021-07-30 14:00:40|22542.06|22542.06|22543.96|22543.96|22543.96|22543.96|22541.3|22541.3|0
1627653650000|2021-07-30 14:00:50|22552.5|22552.5|22552.5|22552.5|22552.5|22552.5|22552.5|22552.5|0
1627653660000|2021-07-30 14:01:00|22553.26|22553.26|22553.26|22553.26|22553.26|22553.26|22553.26|22553.26|0
1627653710000|2021-07-30 14:01:50|22555.86|22555.86|22552.83|22552.83|22555.86|22555.86|22552.83|22552.83|0
1627653720000|2021-07-30 14:02:00|22554.13|22554.13|22554.32|22554.32|22557.48|22557.48|22554.13|22554.13|0
1627653730000|2021-07-30 14:02:10|22556.59|22556.59|22554.32|22554.32|22556.59|22556.59|22554.32|22554.32|0
1627653750000|2021-07-30 14:02:30|22553.57|22553.57|22553.57|22553.57|22553.57|22553.57|22553.57|22553.57|0
1627653770000|2021-07-30 14:02:50|22555.34|22555.34|22553.82|22553.82|22555.34|22555.34|22553.82|22553.82|0
1627653780000|2021-07-30 14:03:00|22545.28|22545.28|22549.55|22549.55|22549.55|22549.55|22545.28|22545.28|0
1627653790000|2021-07-30 14:03:10|22546.95|22546.95|22548.47|22548.47|22548.47|22548.47|22546.95|22546.95|0
1627653800000|2021-07-30 14:03:20|22546.7|22546.7|22536.86|22536.86|22546.7|22546.7|22532.58|22532.58|0
1627653820000|2021-07-30 14:03:40|22535.34|22535.34|22537.61|22537.61|22538.37|22538.37|22535.34|22535.34|0
1627653850000|2021-07-30 14:04:10|22529.07|22529.07|22529.07|22529.07|22537.61|22537.61|22529.07|22529.07|0
1627653860000|2021-07-30 14:04:20|22527.77|22527.77|22527.77|22527.77|22527.77|22527.77|22527.77|22527.77|0
1627653870000|2021-07-30 14:04:30|22527.01|22527.01|22524.74|22524.74|22527.01|22527.01|22524.74|22524.74|0
1627653910000|2021-07-30 14:05:10|22516.2|22516.2|22512.66|22512.66|22516.2|22516.2|22512.66|22512.66|0
1627653920000|2021-07-30 14:05:20|22511.9|22511.9|22511.9|22511.9|22511.9|22511.9|22511.9|22511.9|0
1627653940000|2021-07-30 14:05:40|22507.63|22507.63|22507.63|22507.63|22507.63|22507.63|22507.63|22507.63|0
1627653950000|2021-07-30 14:05:50|22506.87|22506.87|22511.14|22511.14|22511.14|22511.14|22506.87|22506.87|0
1627653960000|2021-07-30 14:06:00|22509.84|22509.84|22509.84|22509.84|22509.84|22509.84|22509.84|22509.84|0
1627653970000|2021-07-30 14:06:10|22501.3|22501.3|22501.3|22501.3|22501.3|22501.3|22501.3|22501.3|0
1627653980000|2021-07-30 14:06:20|22505.57|22505.57|22509.84|22509.84|22509.84|22509.84|22505.57|22505.57|0
1627653990000|2021-07-30 14:06:30|22509.09|22509.09|22508.33|22508.33|22509.09|22509.09|22508.33|22508.33|0
1627654000000|2021-07-30 14:06:40|22507.57|22507.57|22507.57|22507.57|22507.57|22507.57|22507.57|22507.57|0
1627654010000|2021-07-30 14:06:50|22508.33|22508.33|22506.82|22506.82|22508.33|22508.33|22506.82|22506.82|0
1627654020000|2021-07-30 14:07:00|22501.51|22501.51|22500.21|22500.21|22501.51|22501.51|22500.21|22500.21|0
1627654030000|2021-07-30 14:07:10|22501.51|22501.51|22494.64|22494.64|22501.51|22501.51|22494.64|22494.64|0
1627654040000|2021-07-30 14:07:20|22493.12|22493.12|22484.58|22484.58|22493.12|22493.12|22484.58|22484.58|0
1627654050000|2021-07-30 14:07:30|22480.31|22480.31|22480.31|22480.31|22480.31|22480.31|22480.31|22480.31|0
1627654080000|2021-07-30 14:08:00|22476.03|22476.03|22476.03|22476.03|22476.03|22476.03|22476.03|22476.03|0
1627654090000|2021-07-30 14:08:10|22471.76|22471.76|22469.49|22469.49|22471.76|22471.76|22469.49|22469.49|0
1627654100000|2021-07-30 14:08:20|22473.76|22473.76|22483.19|22483.19|22483.19|22483.19|22473.76|22473.76|0
1627654110000|2021-07-30 14:08:30|22482.44|22482.44|22482.44|22482.44|22482.44|22482.44|22482.44|22482.44|0
1627654130000|2021-07-30 14:08:50|22483.95|22483.95|22483.95|22483.95|22483.95|22483.95|22483.95|22483.95|0
1627654140000|2021-07-30 14:09:00|22479.68|22479.68|22482.65|22482.65|22483.95|22483.95|22479.68|22479.68|0
1627654150000|2021-07-30 14:09:10|22484.17|22484.17|22484.92|22484.92|22484.92|22484.92|22483.41|22483.41|0
1627654160000|2021-07-30 14:09:20|22489.2|22489.2|22487.9|22487.9|22489.2|22489.2|22487.9|22487.9|0
1627654170000|2021-07-30 14:09:30|22492.17|22492.17|22492.17|22492.17|22492.17|22492.17|22492.17|22492.17|0
1627654190000|2021-07-30 14:09:50|22483.63|22483.63|22469.29|22469.29|22483.63|22483.63|22469.29|22469.29|0
1627654200000|2021-07-30 14:10:00|22468.53|22468.53|22467.02|22467.02|22468.53|22468.53|22467.02|22467.02|0
1627654220000|2021-07-30 14:10:20|22462.75|22462.75|22462.75|22462.75|22462.75|22462.75|22462.75|22462.75|0
1627654230000|2021-07-30 14:10:30|22467.02|22467.02|22466.26|22466.26|22467.02|22467.02|22466.26|22466.26|0
1627654240000|2021-07-30 14:10:40|22463.61|22463.61|22463.61|22463.61|22463.61|22463.61|22463.61|22463.61|0
1627654250000|2021-07-30 14:10:50|22459.33|22459.33|22459.33|22459.33|22459.33|22459.33|22459.33|22459.33|0
1627654260000|2021-07-30 14:11:00|22455.06|22455.06|22453.76|22453.76|22455.06|22455.06|22453.76|22453.76|0
1627654270000|2021-07-30 14:11:10|22455.06|22455.06|22455.06|22455.06|22455.06|22455.06|22455.06|22455.06|0
1627654290000|2021-07-30 14:11:30|22463.61|22463.61|22467.88|22467.88|22467.88|22467.88|22463.61|22463.61|0
1627654300000|2021-07-30 14:11:40|22463.61|22463.61|22463.61|22463.61|22463.61|22463.61|22463.61|22463.61|0
1627654310000|2021-07-30 14:11:50|22472.15|22472.15|22472.15|22472.15|22472.15|22472.15|22472.15|22472.15|0
1627654330000|2021-07-30 14:12:10|22471.26|22471.26|22473.04|22473.04|22473.04|22473.04|22471.26|22471.26|0
1627654350000|2021-07-30 14:12:30|22471.52|22471.52|22471.52|22471.52|22471.52|22471.52|22471.52|22471.52|0
1627654360000|2021-07-30 14:12:40|22473.04|22473.04|22481.58|22481.58|22481.58|22481.58|22473.04|22473.04|0
1627654370000|2021-07-30 14:12:50|22485.85|22485.85|22484.11|22484.11|22485.85|22485.85|22481.58|22481.58|0
1627654380000|2021-07-30 14:13:00|22485.41|22485.41|22489.68|22489.68|22489.68|22489.68|22485.41|22485.41|0
1627654390000|2021-07-30 14:13:10|22485.41|22485.41|22489.68|22489.68|22489.68|22489.68|22485.41|22485.41|0
1627654400000|2021-07-30 14:13:20|22490.98|22490.98|22490.98|22490.98|22490.98|22490.98|22490.98|22490.98|0
1627654410000|2021-07-30 14:13:30|22489.46|22489.46|22488.7|22488.7|22489.46|22489.46|22488.7|22488.7|0
1627654420000|2021-07-30 14:13:40|22484.43|22484.43|22484.43|22484.43|22484.43|22484.43|22484.43|22484.43|0
1627654440000|2021-07-30 14:14:00|22495.02|22495.02|22492.75|22492.75|22495.02|22495.02|22492.75|22492.75|0
1627654450000|2021-07-30 14:14:10|22492|22492|22490.48|22490.48|22492|22492|22486.21|22486.21|0
1627654480000|2021-07-30 14:14:40|22494.76|22494.76|22494.76|22494.76|22494.76|22494.76|22494.76|22494.76|0
1627654520000|2021-07-30 14:15:20|22492.1|22492.1|22492.1|22492.1|22492.1|22492.1|22492.1|22492.1|0
1627654530000|2021-07-30 14:15:30|22492.99|22492.99|22492.99|22492.99|22492.99|22492.99|22492.99|22492.99|0
1627654540000|2021-07-30 14:15:40|22488.71|22488.71|22488.71|22488.71|22488.71|22488.71|22488.71|22488.71|0
1627654550000|2021-07-30 14:15:50|22486.94|22486.94|22486.94|22486.94|22486.94|22486.94|22482.67|22482.67|0
1627654590000|2021-07-30 14:16:30|22488.46|22488.46|22488.46|22488.46|22488.46|22488.46|22488.46|22488.46|0
1627654630000|2021-07-30 14:17:10|22492.35|22492.35|22492.35|22492.35|22492.35|22492.35|22492.35|22492.35|0
1627654640000|2021-07-30 14:17:20|22479.53|22479.53|22492.35|22492.35|22492.35|22492.35|22479.53|22479.53|0
1627654650000|2021-07-30 14:17:30|22494.95|22494.95|22494.95|22494.95|22494.95|22494.95|22494.95|22494.95|0
1627654680000|2021-07-30 14:18:00|22486.4|22486.4|22482.51|22482.51|22486.4|22486.4|22482.51|22482.51|0
1627654690000|2021-07-30 14:18:10|22481.62|22481.62|22481.62|22481.62|22481.62|22481.62|22481.62|22481.62|0
1627654700000|2021-07-30 14:18:20|22479.85|22479.85|22475.58|22475.58|22479.85|22479.85|22475.58|22475.58|0
1627654710000|2021-07-30 14:18:30|22477.85|22477.85|22477.85|22477.85|22477.85|22477.85|22477.85|22477.85|0
1627654750000|2021-07-30 14:19:10|22478.61|22478.61|22479.36|22479.36|22479.36|22479.36|22478.61|22478.61|0
1627654760000|2021-07-30 14:19:20|22477.85|22477.85|22482.28|22482.28|22482.28|22482.28|22477.85|22477.85|0
1627654770000|2021-07-30 14:19:30|22486.55|22486.55|22486.55|22486.55|22486.55|22486.55|22486.55|22486.55|0
1627654790000|2021-07-30 14:19:50|22485.79|22485.79|22485.79|22485.79|22485.79|22485.79|22485.79|22485.79|0
1627654800000|2021-07-30 14:20:00|22485.03|22485.03|22485.03|22485.03|22485.03|22485.03|22485.03|22485.03|0
1627654810000|2021-07-30 14:20:10|22480.76|22480.76|22480.76|22480.76|22480.76|22480.76|22480.76|22480.76|0
1627654850000|2021-07-30 14:20:50|22479.46|22479.46|22479.46|22479.46|22479.46|22479.46|22478.17|22478.17|0
1627654860000|2021-07-30 14:21:00|22482.49|22482.49|22480.98|22480.98|22482.62|22482.62|22480.98|22480.98|0
1627654870000|2021-07-30 14:21:10|22481.74|22481.74|22480.85|22480.85|22481.74|22481.74|22480.85|22480.85|0
1627654890000|2021-07-30 14:21:30|22479.96|22479.96|22484.24|22484.24|22488.51|22488.51|22479.96|22479.96|0
1627654900000|2021-07-30 14:21:40|22483.48|22483.48|22484.78|22484.78|22484.78|22484.78|22483.48|22483.48|0
1627654930000|2021-07-30 14:22:10|22483.48|22483.48|22483.48|22483.48|22483.48|22483.48|22483.48|22483.48|0
1627654980000|2021-07-30 14:23:00|22481.71|22481.71|22481.71|22481.71|22481.71|22481.71|22481.71|22481.71|0
1627655020000|2021-07-30 14:23:40|22473.16|22473.16|22477.44|22477.44|22477.44|22477.44|22473.16|22473.16|0
1627655030000|2021-07-30 14:23:50|22473.16|22473.16|22473.16|22473.16|22473.16|22473.16|22473.16|22473.16|0
1627655050000|2021-07-30 14:24:10|22472.41|22472.41|22472.41|22472.41|22472.41|22472.41|22472.41|22472.41|0
1627655060000|2021-07-30 14:24:20|22471.65|22471.65|22471.65|22471.65|22471.65|22471.65|22471.65|22471.65|0
1627655120000|2021-07-30 14:25:20|22475.92|22475.92|22468.74|22468.74|22475.92|22475.92|22468.74|22468.74|0
1627655130000|2021-07-30 14:25:30|22467.29|22467.29|22467.29|22467.29|22467.29|22467.29|22467.29|22467.29|0
1627655140000|2021-07-30 14:25:40|22471.56|22471.56|22471.56|22471.56|22471.56|22471.56|22471.56|22471.56|0
1627655160000|2021-07-30 14:26:00|22473.33|22473.33|22474.95|22474.95|22474.95|22474.95|22470.68|22470.68|0
1627655190000|2021-07-30 14:26:30|22473.49|22473.49|22469.77|22469.77|22473.49|22473.49|22469.77|22469.77|0
1627655200000|2021-07-30 14:26:40|22470.53|22470.53|22470.53|22470.53|22470.53|22470.53|22470.53|22470.53|0
1627655210000|2021-07-30 14:26:50|22467.93|22467.93|22467.93|22467.93|22467.93|22467.93|22467.93|22467.93|0
1627655230000|2021-07-30 14:27:10|22467.17|22467.17|22468.06|22468.06|22468.06|22468.06|22467.17|22467.17|0
1627655250000|2021-07-30 14:27:30|22468.94|22468.94|22467.17|22467.17|22468.94|22468.94|22467.17|22467.17|0
1627655260000|2021-07-30 14:27:40|22458.63|22458.63|22456.03|22456.03|22458.63|22458.63|22456.03|22456.03|0
1627655280000|2021-07-30 14:28:00|22455.28|22455.28|22455.7|22455.7|22459.48|22459.48|22455.28|22455.28|0
1627655300000|2021-07-30 14:28:20|22456.58|22456.58|22456.58|22456.58|22456.58|22456.58|22456.58|22456.58|0
1627655310000|2021-07-30 14:28:30|22457.47|22457.47|22442.72|22442.72|22457.47|22457.47|22441.97|22441.97|0
1627655330000|2021-07-30 14:28:50|22447|22447|22447|22447|22447|22447|22447|22447|0
1627655350000|2021-07-30 14:29:10|22448.45|22448.45|22447.69|22447.69|22449.96|22449.96|22447.69|22447.69|0
1627655360000|2021-07-30 14:29:20|22449.21|22449.21|22451.21|22451.21|22455.48|22455.48|22446.94|22446.94|0
1627655370000|2021-07-30 14:29:30|22452.72|22452.72|22452.72|22452.72|22452.72|22452.72|22452.72|22452.72|0
1627655380000|2021-07-30 14:29:40|22450.95|22450.95|22450.07|22450.07|22450.95|22450.95|22450.07|22450.07|0
1627655390000|2021-07-30 14:29:50|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|0
1627655450000|2021-07-30 14:30:50|22451.08|22451.08|22451.08|22451.08|22451.08|22451.08|22451.08|22451.08|0
1627655460000|2021-07-30 14:31:00|22450.32|22450.32|22451.08|22451.08|22451.08|22451.08|22450.32|22450.32|0
1627655470000|2021-07-30 14:31:10|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|0
1627655480000|2021-07-30 14:31:20|22456.11|22456.11|22456.87|22456.87|22461.14|22461.14|22456.11|22456.11|0
1627655490000|2021-07-30 14:31:30|22458.32|22458.32|22462.59|22462.59|22462.59|22462.59|22458.32|22458.32|0
1627655520000|2021-07-30 14:32:00|22464.05|22464.05|22464.05|22464.05|22464.05|22464.05|22464.05|22464.05|0
1627655530000|2021-07-30 14:32:10|22458.86|22458.86|22457.56|22457.56|22458.86|22458.86|22454.96|22454.96|0
1627655540000|2021-07-30 14:32:20|22458.31|22458.31|22458.31|22458.31|22458.31|22458.31|22458.31|22458.31|0
1627655550000|2021-07-30 14:32:30|22454.04|22454.04|22461.34|22461.34|22461.34|22461.34|22454.04|22454.04|0
1627655570000|2021-07-30 14:32:50|22460.46|22460.46|22453.68|22453.68|22460.46|22460.46|22451.03|22451.03|0
1627655600000|2021-07-30 14:33:20|22455.45|22455.45|22460.23|22460.23|22460.23|22460.23|22455.45|22455.45|0
1627655620000|2021-07-30 14:33:40|22458.46|22458.46|22457.58|22457.58|22458.46|22458.46|22457.58|22457.58|0
1627655630000|2021-07-30 14:33:50|22454.55|22454.55|22452.17|22452.17|22454.55|22454.55|22450.65|22450.65|0
1627655640000|2021-07-30 14:34:00|22450.4|22450.4|22453.22|22453.22|22454.67|22454.67|22446.13|22446.13|0
1627655650000|2021-07-30 14:34:10|22444.67|22444.67|22448.94|22448.94|22453.22|22453.22|22444.67|22444.67|0
1627655660000|2021-07-30 14:34:20|22446.67|22446.67|22446.67|22446.67|22446.67|22446.67|22446.67|22446.67|0
1627655670000|2021-07-30 14:34:30|22447.56|22447.56|22447.56|22447.56|22447.56|22447.56|22447.56|22447.56|0
1627655710000|2021-07-30 14:35:10|22446.8|22446.8|22446.8|22446.8|22446.8|22446.8|22446.8|22446.8|0
1627655730000|2021-07-30 14:35:30|22446.04|22446.04|22446.04|22446.04|22446.04|22446.04|22446.04|22446.04|0
1627655740000|2021-07-30 14:35:40|22450.32|22450.32|22446.04|22446.04|22450.32|22450.32|22446.04|22446.04|0
1627655750000|2021-07-30 14:35:50|22444.53|22444.53|22448.68|22448.68|22448.68|22448.68|22444.4|22444.4|0
1627655770000|2021-07-30 14:36:10|22449.43|22449.43|22449.43|22449.43|22449.43|22449.43|22449.43|22449.43|0
1627655780000|2021-07-30 14:36:20|22451.2|22451.2|22451.2|22451.2|22451.2|22451.2|22451.2|22451.2|0
1627655790000|2021-07-30 14:36:30|22455.47|22455.47|22455.47|22455.47|22455.47|22455.47|22455.47|22455.47|0
1627655820000|2021-07-30 14:37:00|22454.72|22454.72|22444.66|22444.66|22454.72|22454.72|22444.66|22444.66|0
1627655880000|2021-07-30 14:38:00|22443.36|22443.36|22442.06|22442.06|22443.36|22443.36|22442.06|22442.06|0
1627655890000|2021-07-30 14:38:10|22440.29|22440.29|22440.29|22440.29|22440.29|22440.29|22440.29|22440.29|0
1627655920000|2021-07-30 14:38:40|22439.54|22439.54|22439.54|22439.54|22439.54|22439.54|22439.54|22439.54|0
1627655940000|2021-07-30 14:39:00|22441.05|22441.05|22443.58|22443.58|22443.58|22443.58|22440.16|22440.16|0
1627655950000|2021-07-30 14:39:10|22441.31|22441.31|22442.6|22442.6|22442.6|22442.6|22441.31|22441.31|0
1627655970000|2021-07-30 14:39:30|22446.88|22446.88|22445.99|22445.99|22446.88|22446.88|22445.99|22445.99|0
1627655980000|2021-07-30 14:39:40|22449.78|22449.78|22448.26|22448.26|22449.78|22449.78|22448.26|22448.26|0
1627656000000|2021-07-30 14:40:00|22449.56|22449.56|22450.86|22450.86|22450.86|22450.86|22449.56|22449.56|0
1627656010000|2021-07-30 14:40:10|22446.59|22446.59|22446.59|22446.59|22446.59|22446.59|22446.59|22446.59|0
1627656020000|2021-07-30 14:40:20|22447.47|22447.47|22447.47|22447.47|22447.47|22447.47|22447.47|22447.47|0
1627656040000|2021-07-30 14:40:40|22448.77|22448.77|22449.53|22449.53|22449.53|22449.53|22448.77|22448.77|0
1627656050000|2021-07-30 14:40:50|22450.28|22450.28|22455.31|22455.31|22455.31|22455.31|22450.28|22450.28|0
1627656060000|2021-07-30 14:41:00|22456.2|22456.2|22460.47|22460.47|22460.47|22460.47|22456.2|22456.2|0
1627656070000|2021-07-30 14:41:10|22464.74|22464.74|22468.03|22468.03|22468.03|22468.03|22464.74|22464.74|0
1627656090000|2021-07-30 14:41:30|22463.75|22463.75|22463.75|22463.75|22463.75|22463.75|22463.75|22463.75|0
1627656110000|2021-07-30 14:41:50|22462.87|22462.87|22462.87|22462.87|22462.87|22462.87|22462.87|22462.87|0
1627656120000|2021-07-30 14:42:00|22467.14|22467.14|22467.14|22467.14|22467.14|22467.14|22467.14|22467.14|0
1627656150000|2021-07-30 14:42:30|22463.73|22463.73|22462.43|22462.43|22463.73|22463.73|22462.43|22462.43|0
1627656170000|2021-07-30 14:42:50|22458.16|22458.16|22456.64|22456.64|22458.16|22458.16|22456.64|22456.64|0
1627656230000|2021-07-30 14:43:50|22455.76|22455.76|22455.76|22455.76|22455.76|22455.76|22455.76|22455.76|0
1627656240000|2021-07-30 14:44:00|22456.52|22456.52|22456.52|22456.52|22456.52|22456.52|22456.52|22456.52|0
1627656250000|2021-07-30 14:44:10|22460.3|22460.3|22456.58|22456.58|22460.3|22460.3|22456.58|22456.58|0
1627656270000|2021-07-30 14:44:30|22457.46|22457.46|22457.46|22457.46|22457.46|22457.46|22457.46|22457.46|0
1627656310000|2021-07-30 14:45:10|22456.58|22456.58|22456.58|22456.58|22456.58|22456.58|22456.58|22456.58|0
1627656330000|2021-07-30 14:45:30|22457.33|22457.33|22453.06|22453.06|22461.6|22461.6|22453.06|22453.06|0
1627656360000|2021-07-30 14:46:00|22454.83|22454.83|22456.34|22456.34|22456.34|22456.34|22454.83|22454.83|0
1627656370000|2021-07-30 14:46:10|22457.1|22457.1|22456.34|22456.34|22457.1|22457.1|22456.34|22456.34|0
1627656390000|2021-07-30 14:46:30|22460.62|22460.62|22460.62|22460.62|22460.62|22460.62|22460.62|22460.62|0
1627656400000|2021-07-30 14:46:40|22461.37|22461.37|22462.83|22462.83|22462.83|22462.83|22461.37|22461.37|0
1627656420000|2021-07-30 14:47:00|22462.07|22462.07|22462.07|22462.07|22462.07|22462.07|22462.07|22462.07|0
1627656430000|2021-07-30 14:47:10|22460.3|22460.3|22460.3|22460.3|22460.3|22460.3|22460.3|22460.3|0
1627656470000|2021-07-30 14:47:50|22461.06|22461.06|22461.06|22461.06|22461.06|22461.06|22461.06|22461.06|0
1627656480000|2021-07-30 14:48:00|22460.3|22460.3|22460.3|22460.3|22460.3|22460.3|22460.3|22460.3|0
1627656500000|2021-07-30 14:48:20|22459|22459|22459|22459|22459|22459|22459|22459|0
1627656530000|2021-07-30 14:48:50|22454.73|22454.73|22459|22459|22459|22459|22454.73|22454.73|0
1627656550000|2021-07-30 14:49:10|22457.7|22457.7|22457.7|22457.7|22457.7|22457.7|22457.7|22457.7|0
1627656610000|2021-07-30 14:50:10|22456.41|22456.41|22454.35|22454.35|22456.41|22456.41|22450.08|22450.08|0
1627656620000|2021-07-30 14:50:20|22455.24|22455.24|22463.78|22463.78|22463.78|22463.78|22455.24|22455.24|0
1627656630000|2021-07-30 14:50:30|22459.89|22459.89|22459.89|22459.89|22459.89|22459.89|22459.89|22459.89|0
1627656640000|2021-07-30 14:50:40|22458.59|22458.59|22462.86|22462.86|22462.86|22462.86|22458.59|22458.59|0
1627656670000|2021-07-30 14:51:10|22465.46|22465.46|22465.46|22465.46|22465.46|22465.46|22465.46|22465.46|0
1627656730000|2021-07-30 14:52:10|22464.7|22464.7|22464.7|22464.7|22468.97|22468.97|22464.7|22464.7|0
1627656740000|2021-07-30 14:52:20|22456.16|22456.16|22464.7|22464.7|22464.7|22464.7|22456.16|22456.16|0
1627656780000|2021-07-30 14:53:00|22463.94|22463.94|22463.94|22463.94|22463.94|22463.94|22463.94|22463.94|0
1627656790000|2021-07-30 14:53:10|22468.22|22468.22|22468.22|22468.22|22468.22|22468.22|22463.94|22463.94|0
1627656800000|2021-07-30 14:53:20|22463.94|22463.94|22466.7|22466.7|22468.22|22468.22|22463.94|22463.94|0
1627656830000|2021-07-30 14:53:50|22462.43|22462.43|22466.7|22466.7|22466.7|22466.7|22462.43|22462.43|0
1627656850000|2021-07-30 14:54:10|22470.98|22470.98|22470.98|22470.98|22470.98|22470.98|22470.98|22470.98|0
1627656860000|2021-07-30 14:54:20|22472.27|22472.27|22475.79|22475.79|22476.55|22476.55|22471.52|22471.52|0
1627656870000|2021-07-30 14:54:30|22475.03|22475.03|22474.28|22474.28|22475.03|22475.03|22474.28|22474.28|0
1627656890000|2021-07-30 14:54:50|22470|22470|22470|22470|22470|22470|22470|22470|0
1627656900000|2021-07-30 14:55:00|22469.25|22469.25|22464.97|22464.97|22469.25|22469.25|22464.97|22464.97|0
1627656910000|2021-07-30 14:55:10|22464.09|22464.09|22464.09|22464.09|22464.09|22464.09|22464.09|22464.09|0
1627656920000|2021-07-30 14:55:20|22465.86|22465.86|22465.86|22465.86|22465.86|22465.86|22465.86|22465.86|0
1627656930000|2021-07-30 14:55:30|22461.59|22461.59|22465.86|22465.86|22465.86|22465.86|22461.59|22461.59|0
1627656940000|2021-07-30 14:55:40|22467.16|22467.16|22466.74|22466.74|22467.16|22467.16|22465.86|22465.86|0
1627656960000|2021-07-30 14:56:00|22462.47|22462.47|22461.72|22461.72|22462.47|22462.47|22461.72|22461.72|0
1627656970000|2021-07-30 14:56:10|22460.83|22460.83|22460.07|22460.07|22460.83|22460.83|22460.07|22460.07|0
1627656980000|2021-07-30 14:56:20|22464.35|22464.35|22464.35|22464.35|22464.35|22464.35|22464.35|22464.35|0
1627656990000|2021-07-30 14:56:30|22463.59|22463.59|22462.83|22462.83|22463.59|22463.59|22462.83|22462.83|0
1627657010000|2021-07-30 14:56:50|22462.07|22462.07|22460.43|22460.43|22462.07|22462.07|22460.43|22460.43|0
1627657020000|2021-07-30 14:57:00|22464.22|22464.22|22470.76|22470.76|22470.76|22470.76|22462.7|22462.7|0
1627657030000|2021-07-30 14:57:10|22472.27|22472.27|22468|22468|22472.27|22472.27|22468|22468|0
1627657040000|2021-07-30 14:57:20|22472.27|22472.27|22472.27|22472.27|22472.27|22472.27|22472.27|22472.27|0
1627657060000|2021-07-30 14:57:40|22473.57|22473.57|22473.57|22473.57|22473.57|22473.57|22473.57|22473.57|0
1627657090000|2021-07-30 14:58:10|22472.69|22472.69|22474.2|22474.2|22474.2|22474.2|22472.69|22472.69|0
1627657100000|2021-07-30 14:58:20|22473.44|22473.44|22473.44|22473.44|22473.44|22473.44|22473.44|22473.44|0
1627657110000|2021-07-30 14:58:30|22477.4|22477.4|22481.67|22481.67|22481.67|22481.67|22477.4|22477.4|0
1627657120000|2021-07-30 14:58:40|22477.4|22477.4|22477.4|22477.4|22477.4|22477.4|22477.4|22477.4|0
1627657140000|2021-07-30 14:59:00|22480.05|22480.05|22480.05|22480.05|22480.05|22480.05|22480.05|22480.05|0
1627657150000|2021-07-30 14:59:10|22479.17|22479.17|22477.4|22477.4|22479.17|22479.17|22477.4|22477.4|0
1627657200000|2021-07-30 15:00:00|22478.69|22478.69|22476.06|22476.06|22478.69|22478.69|22474.42|22474.42|0
1627657230000|2021-07-30 15:00:30|22475.18|22475.18|22472.91|22472.91|22475.18|22475.18|22472.91|22472.91|0
1627657240000|2021-07-30 15:00:40|22471.61|22471.61|22471.61|22471.61|22471.61|22471.61|22467.34|22467.34|0
1627657250000|2021-07-30 15:00:50|22467.34|22467.34|22467.34|22467.34|22467.34|22467.34|22467.34|22467.34|0
1627657260000|2021-07-30 15:01:00|22471.61|22471.61|22465.82|22465.82|22471.61|22471.61|22465.82|22465.82|0
1627657270000|2021-07-30 15:01:10|22467.12|22467.12|22471.39|22471.39|22471.39|22471.39|22467.12|22467.12|0
1627657300000|2021-07-30 15:01:40|22467.12|22467.12|22467.12|22467.12|22467.12|22467.12|22467.12|22467.12|0
1627657320000|2021-07-30 15:02:00|22471.39|22471.39|22472.15|22472.15|22472.15|22472.15|22467.12|22467.12|0
1627657350000|2021-07-30 15:02:30|22471.39|22471.39|22470.64|22470.64|22471.39|22471.39|22470.64|22470.64|0
1627657410000|2021-07-30 15:03:30|22466.37|22466.37|22466.37|22466.37|22466.37|22466.37|22466.37|22466.37|0
1627657420000|2021-07-30 15:03:40|22467.25|22467.25|22467.25|22467.25|22467.25|22467.25|22467.25|22467.25|0
1627657430000|2021-07-30 15:03:50|22468.55|22468.55|22469.85|22469.85|22469.85|22469.85|22468.55|22468.55|0
1627657450000|2021-07-30 15:04:10|22469.09|22469.09|22466.88|22466.88|22469.09|22469.09|22466.88|22466.88|0
1627657470000|2021-07-30 15:04:30|22469.15|22469.15|22469.15|22469.15|22469.15|22469.15|22469.15|22469.15|0
1627657490000|2021-07-30 15:04:50|22473.42|22473.42|22471.91|22471.91|22473.42|22473.42|22471.91|22471.91|0
1627657540000|2021-07-30 15:05:40|22471.15|22471.15|22470.27|22470.27|22471.15|22471.15|22470.27|22470.27|0
1627657550000|2021-07-30 15:05:50|22469.51|22469.51|22469.51|22469.51|22469.51|22469.51|22469.51|22469.51|0
1627657570000|2021-07-30 15:06:10|22473.78|22473.78|22476.31|22476.31|22476.31|22476.31|22473.78|22473.78|0
1627657580000|2021-07-30 15:06:20|22475.55|22475.55|22474.8|22474.8|22475.55|22475.55|22474.8|22474.8|0
1627657630000|2021-07-30 15:07:10|22476.09|22476.09|22476.09|22476.09|22476.09|22476.09|22476.09|22476.09|0
1627657640000|2021-07-30 15:07:20|22480.37|22480.37|22479.61|22479.61|22480.37|22480.37|22479.61|22479.61|0
1627657660000|2021-07-30 15:07:40|22480.91|22480.91|22480.91|22480.91|22480.91|22480.91|22480.91|22480.91|0
1627657690000|2021-07-30 15:08:10|22481.66|22481.66|22476.63|22476.63|22481.66|22481.66|22472.36|22472.36|0
1627657700000|2021-07-30 15:08:20|22480.91|22480.91|22480.91|22480.91|22480.91|22480.91|22480.91|22480.91|0
1627657710000|2021-07-30 15:08:30|22480.15|22480.15|22479.39|22479.39|22480.15|22480.15|22479.39|22479.39|0
1627657720000|2021-07-30 15:08:40|22483.67|22483.67|22482.91|22482.91|22485.18|22485.18|22482.91|22482.91|0
1627657740000|2021-07-30 15:09:00|22484.68|22484.68|22483.79|22483.79|22484.68|22484.68|22483.79|22483.79|0
1627657750000|2021-07-30 15:09:10|22484.68|22484.68|22484.68|22484.68|22484.68|22484.68|22484.68|22484.68|0
1627657760000|2021-07-30 15:09:20|22485.98|22485.98|22485.98|22485.98|22485.98|22485.98|22485.98|22485.98|0
1627657770000|2021-07-30 15:09:30|22487.27|22487.27|22487.27|22487.27|22487.27|22487.27|22487.27|22487.27|0
1627657780000|2021-07-30 15:09:40|22489.55|22489.55|22489.55|22489.55|22489.55|22489.55|22489.55|22489.55|0
1627657790000|2021-07-30 15:09:50|22488.79|22488.79|22488.79|22488.79|22488.79|22488.79|22488.79|22488.79|0
1627657810000|2021-07-30 15:10:10|22493.06|22493.06|22494.36|22494.36|22495.12|22495.12|22493.06|22493.06|0
1627657820000|2021-07-30 15:10:20|22495.66|22495.66|22495.66|22495.66|22495.66|22495.66|22495.66|22495.66|0
1627657840000|2021-07-30 15:10:40|22499.93|22499.93|22499.93|22499.93|22499.93|22499.93|22499.93|22499.93|0
1627657860000|2021-07-30 15:11:00|22495.66|22495.66|22499.93|22499.93|22499.93|22499.93|22495.66|22495.66|0
1627657880000|2021-07-30 15:11:20|22501.23|22501.23|22496.95|22496.95|22501.23|22501.23|22496.95|22496.95|0
1627657890000|2021-07-30 15:11:30|22498.25|22498.25|22495.66|22495.66|22498.25|22498.25|22495.66|22495.66|0
1627657900000|2021-07-30 15:11:40|22498.68|22498.68|22498.68|22498.68|22498.68|22498.68|22498.68|22498.68|0
1627657910000|2021-07-30 15:11:50|22499.44|22499.44|22506.21|22506.21|22507.99|22507.99|22499.44|22499.44|0
1627657940000|2021-07-30 15:12:20|22507.1|22507.1|22508.87|22508.87|22508.87|22508.87|22507.1|22507.1|0
1627657950000|2021-07-30 15:12:30|22504.6|22504.6|22504.6|22504.6|22504.6|22504.6|22504.6|22504.6|0
1627657980000|2021-07-30 15:13:00|22508.87|22508.87|22508.87|22508.87|22508.87|22508.87|22508.87|22508.87|0
1627657990000|2021-07-30 15:13:10|22509.63|22509.63|22509.63|22509.63|22509.63|22509.63|22509.63|22509.63|0
1627658010000|2021-07-30 15:13:30|22510.38|22510.38|22510.38|22510.38|22510.38|22510.38|22510.38|22510.38|0
1627658020000|2021-07-30 15:13:40|22514.66|22514.66|22514.66|22514.66|22514.66|22514.66|22514.66|22514.66|0
1627658050000|2021-07-30 15:14:10|22510.38|22510.38|22514.66|22514.66|22514.66|22514.66|22510.38|22510.38|0
1627658080000|2021-07-30 15:14:40|22518.93|22518.93|22518.93|22518.93|22518.93|22518.93|22518.93|22518.93|0
1627658090000|2021-07-30 15:14:50|22514.66|22514.66|22518.93|22518.93|22518.93|22518.93|22514.66|22514.66|0
1627658100000|2021-07-30 15:15:00|22514.66|22514.66|22521.84|22521.84|22521.84|22521.84|22514.66|22514.66|0
1627658110000|2021-07-30 15:15:10|22517.56|22517.56|22517.56|22517.56|22521.84|22521.84|22517.56|22517.56|0
1627658140000|2021-07-30 15:15:40|22515.79|22515.79|22521.58|22521.58|22522.88|22522.88|22515.79|22515.79|0
1627658160000|2021-07-30 15:16:00|22517.31|22517.31|22521.58|22521.58|22521.58|22521.58|22517.31|22517.31|0
1627658170000|2021-07-30 15:16:10|22517.31|22517.31|22517.31|22517.31|22517.31|22517.31|22517.31|22517.31|0
1627658190000|2021-07-30 15:16:30|22517.06|22517.06|22519.56|22519.56|22519.56|22519.56|22515.28|22515.28|0
1627658210000|2021-07-30 15:16:50|22518.1|22518.1|22518.1|22518.1|22518.1|22518.1|22518.1|22518.1|0
1627658240000|2021-07-30 15:17:20|22518.86|22518.86|22519.62|22519.62|22519.62|22519.62|22518.86|22518.86|0
1627658250000|2021-07-30 15:17:30|22515.34|22515.34|22519.62|22519.62|22519.62|22519.62|22515.34|22515.34|0
1627658260000|2021-07-30 15:17:40|22515.34|22515.34|22515.76|22515.76|22515.76|22515.76|22514.46|22514.46|0
1627658270000|2021-07-30 15:17:50|22516.51|22516.51|22520.79|22520.79|22520.79|22520.79|22516.51|22516.51|0
1627658280000|2021-07-30 15:18:00|22516.51|22516.51|22519.33|22519.33|22523.6|22523.6|22515.06|22515.06|0
1627658290000|2021-07-30 15:18:10|22518.58|22518.58|22520.35|22520.35|22520.35|22520.35|22518.58|22518.58|0
1627658300000|2021-07-30 15:18:20|22519.05|22519.05|22519.05|22519.05|22519.05|22519.05|22519.05|22519.05|0
1627658330000|2021-07-30 15:18:50|22519.93|22519.93|22521.18|22521.18|22524.21|22524.21|22519.93|22519.93|0
1627658340000|2021-07-30 15:19:00|22522.06|22522.06|22528.11|22528.11|22528.11|22528.11|22522.06|22522.06|0
1627658350000|2021-07-30 15:19:10|22526.34|22526.34|22527.63|22527.63|22527.63|22527.63|22526.34|22526.34|0
1627658360000|2021-07-30 15:19:20|22526.75|22526.75|22527.51|22527.51|22528.26|22528.26|22526.75|22526.75|0
1627658370000|2021-07-30 15:19:30|22528.8|22528.8|22524.53|22524.53|22528.8|22528.8|22524.53|22524.53|0
1627658380000|2021-07-30 15:19:40|22525.29|22525.29|22528.05|22528.05|22528.05|22528.05|22523.77|22523.77|0
1627658410000|2021-07-30 15:20:10|22523.77|22523.77|22526.68|22526.68|22526.68|22526.68|22523.77|22523.77|0
1627658430000|2021-07-30 15:20:30|22530.95|22530.95|22530.95|22530.95|22530.95|22530.95|22530.95|22530.95|0
1627658450000|2021-07-30 15:20:50|22522.41|22522.41|22528.62|22528.62|22529.5|22529.5|22522.41|22522.41|0
1627658460000|2021-07-30 15:21:00|22527.73|22527.73|22523.46|22523.46|22527.73|22527.73|22523.46|22523.46|0
1627658480000|2021-07-30 15:21:20|22525.23|22525.23|22523.46|22523.46|22525.23|22525.23|22523.46|22523.46|0
1627658490000|2021-07-30 15:21:30|22522.7|22522.7|22524.91|22524.91|22524.91|22524.91|22521.94|22521.94|0
1627658500000|2021-07-30 15:21:40|22524.15|22524.15|22524.91|22524.91|22524.91|22524.91|22524.15|22524.15|0
1627658520000|2021-07-30 15:22:00|22526.21|22526.21|22526.21|22526.21|22526.21|22526.21|22524.91|22524.91|0
1627658540000|2021-07-30 15:22:20|22525.45|22525.45|22525.45|22525.45|22525.45|22525.45|22525.45|22525.45|0
1627658560000|2021-07-30 15:22:40|22526.21|22526.21|22525.45|22525.45|22526.21|22526.21|22525.45|22525.45|0
1627658590000|2021-07-30 15:23:10|22523.68|22523.68|22517.64|22517.64|22523.68|22523.68|22515.87|22515.87|0
1627658600000|2021-07-30 15:23:20|22521.91|22521.91|22521.91|22521.91|22521.91|22521.91|22517.64|22517.64|0
1627658630000|2021-07-30 15:23:50|22517.64|22517.64|22521.91|22521.91|22521.91|22521.91|22517.64|22517.64|0
1627658640000|2021-07-30 15:24:00|22517.64|22517.64|22517.64|22517.64|22517.64|22517.64|22517.64|22517.64|0
1627658650000|2021-07-30 15:24:10|22521.91|22521.91|22521.91|22521.91|22521.91|22521.91|22521.91|22521.91|0
1627658670000|2021-07-30 15:24:30|22524.57|22524.57|22524.57|22524.57|22524.57|22524.57|22523.68|22523.68|0
1627658680000|2021-07-30 15:24:40|22523.68|22523.68|22523.68|22523.68|22523.68|22523.68|22523.68|22523.68|0
1627658700000|2021-07-30 15:25:00|22522.38|22522.38|22522.38|22522.38|22522.38|22522.38|22522.38|22522.38|0
1627658710000|2021-07-30 15:25:10|22521.09|22521.09|22518.02|22518.02|22521.09|22521.09|22518.02|22518.02|0
1627658720000|2021-07-30 15:25:20|22515.11|22515.11|22515.11|22515.11|22515.11|22515.11|22515.11|22515.11|0
1627658730000|2021-07-30 15:25:30|22512.51|22512.51|22508.24|22508.24|22512.51|22512.51|22508.24|22508.24|0
1627658740000|2021-07-30 15:25:40|22506.94|22506.94|22506.06|22506.06|22506.94|22506.94|22506.06|22506.06|0
1627658750000|2021-07-30 15:25:50|22508.71|22508.71|22508.71|22508.71|22508.71|22508.71|22508.71|22508.71|0
1627658780000|2021-07-30 15:26:20|22504.44|22504.44|22504.44|22504.44|22504.44|22504.44|22504.44|22504.44|0
1627658790000|2021-07-30 15:26:30|22500.17|22500.17|22499.28|22499.28|22500.17|22500.17|22499.28|22499.28|0
1627658800000|2021-07-30 15:26:40|22500.17|22500.17|22498.4|22498.4|22500.17|22500.17|22498.4|22498.4|0
1627658810000|2021-07-30 15:26:50|22501.06|22501.06|22498.4|22498.4|22501.06|22501.06|22498.4|22498.4|0
1627658840000|2021-07-30 15:27:20|22494.13|22494.13|22494.13|22494.13|22494.13|22494.13|22494.13|22494.13|0
1627658860000|2021-07-30 15:27:40|22495.01|22495.01|22495.01|22495.01|22495.9|22495.9|22495.01|22495.01|0
1627658880000|2021-07-30 15:28:00|22496.53|22496.53|22496.53|22496.53|22496.53|22496.53|22496.53|22496.53|0
1627658890000|2021-07-30 15:28:10|22495.23|22495.23|22499.5|22499.5|22501.77|22501.77|22495.23|22495.23|0
1627658900000|2021-07-30 15:28:20|22498.62|22498.62|22498.62|22498.62|22498.62|22498.62|22498.62|22498.62|0
1627658910000|2021-07-30 15:28:30|22500.39|22500.39|22500.39|22500.39|22500.39|22500.39|22500.39|22500.39|0
1627658920000|2021-07-30 15:28:40|22491.84|22491.84|22492.73|22492.73|22492.73|22492.73|22491.84|22491.84|0
1627658930000|2021-07-30 15:28:50|22491.84|22491.84|22491.84|22491.84|22491.84|22491.84|22491.84|22491.84|0
1627658940000|2021-07-30 15:29:00|22492.6|22492.6|22492.6|22492.6|22492.6|22492.6|22492.6|22492.6|0
1627658950000|2021-07-30 15:29:10|22494.37|22494.37|22492.6|22492.6|22494.37|22494.37|22492.6|22492.6|0
1627658960000|2021-07-30 15:29:20|22493.9|22493.9|22496.96|22496.96|22496.96|22496.96|22493.9|22493.9|0
1627658970000|2021-07-30 15:29:30|22492.69|22492.69|22489.15|22489.15|22492.69|22492.69|22489.15|22489.15|0
1627658980000|2021-07-30 15:29:40|22493.42|22493.42|22493.06|22493.06|22494.31|22494.31|22490.04|22490.04|0
1627658990000|2021-07-30 15:29:50|22493.82|22493.82|22486.89|22486.89|22493.82|22493.82|22486.89|22486.89|0
1627888500000|2021-08-02 07:15:00|22461.51|22461.51|22460.21|22460.21|22461.51|22461.51|22460.21|22460.21|0
1627888560000|2021-08-02 07:16:00|22465.88|22465.88|22465.88|22465.88|22465.88|22465.88|22465.88|22465.88|0
1627888570000|2021-08-02 07:16:10|22461.6|22461.6|22461.6|22461.6|22461.6|22461.6|22461.6|22461.6|0
1627888580000|2021-08-02 07:16:20|22457.33|22457.33|22457.33|22457.33|22457.33|22457.33|22457.33|22457.33|0
1627888590000|2021-08-02 07:16:30|22454.68|22454.68|22454.68|22454.68|22454.68|22454.68|22454.68|22454.68|0
1627888600000|2021-08-02 07:16:40|22452.9|22452.9|22452.9|22452.9|22452.9|22452.9|22452.9|22452.9|0
1627888610000|2021-08-02 07:16:50|22455.56|22455.56|22455.56|22455.56|22455.56|22455.56|22455.56|22455.56|0
1627888620000|2021-08-02 07:17:00|22456.45|22456.45|22457.33|22457.33|22457.33|22457.33|22456.45|22456.45|0
1627888690000|2021-08-02 07:18:10|22455.56|22455.56|22455.56|22455.56|22455.56|22455.56|22455.56|22455.56|0
1627888700000|2021-08-02 07:18:20|22451.29|22451.29|22447.75|22447.75|22451.29|22451.29|22447.75|22447.75|0
1627888720000|2021-08-02 07:18:40|22446.45|22446.45|22446.04|22446.04|22446.45|22446.45|22445.15|22445.15|0
1627888760000|2021-08-02 07:19:20|22443.01|22443.01|22443.01|22443.01|22443.01|22443.01|22443.01|22443.01|0
1627888790000|2021-08-02 07:19:50|22430.19|22430.19|22434.46|22434.46|22434.46|22434.46|22430.19|22430.19|0
1627888800000|2021-08-02 07:20:00|22433.17|22433.17|22429.27|22429.27|22433.17|22433.17|22429.27|22429.27|0
1627888820000|2021-08-02 07:20:20|22437.82|22437.82|22440.35|22440.35|22443.01|22443.01|22437.82|22437.82|0
1627888870000|2021-08-02 07:21:10|22431.81|22431.81|22431.81|22431.81|22431.81|22431.81|22431.81|22431.81|0
1627888880000|2021-08-02 07:21:20|22423.26|22423.26|22420.61|22420.61|22423.26|22423.26|22420.61|22420.61|0
1627888890000|2021-08-02 07:21:30|22423.26|22423.26|22423.26|22423.26|22423.26|22423.26|22423.26|22423.26|0
1627888920000|2021-08-02 07:22:00|22427.54|22427.54|22427.54|22427.54|22427.54|22427.54|22427.54|22427.54|0
1627889000000|2021-08-02 07:23:20|22418.99|22418.99|22418.99|22418.99|22418.99|22418.99|22418.99|22418.99|0
1627889020000|2021-08-02 07:23:40|22414.72|22414.72|22414.72|22414.72|22414.72|22414.72|22414.72|22414.72|0
1627889030000|2021-08-02 07:23:50|22415.6|22415.6|22415.6|22415.6|22415.6|22415.6|22415.6|22415.6|0
1627889080000|2021-08-02 07:24:40|22419.88|22419.88|22419.88|22419.88|22419.88|22419.88|22419.88|22419.88|0
1627889100000|2021-08-02 07:25:00|22421.65|22421.65|22424.24|22424.24|22424.24|22424.24|22421.65|22421.65|0
1627889170000|2021-08-02 07:26:10|22420.35|22420.35|22420.35|22420.35|22420.35|22420.35|22420.35|22420.35|0
1627889180000|2021-08-02 07:26:20|22415.81|22415.81|22412.78|22412.78|22415.81|22415.81|22412.78|22412.78|0
1627889190000|2021-08-02 07:26:30|22421.33|22421.33|22409.94|22409.94|22421.33|22421.33|22409.94|22409.94|0
1627889200000|2021-08-02 07:26:40|22407.28|22407.28|22407.28|22407.28|22407.28|22407.28|22407.28|22407.28|0
1627889210000|2021-08-02 07:26:50|22411.55|22411.55|22411.55|22411.55|22411.55|22411.55|22411.55|22411.55|0
1627889230000|2021-08-02 07:27:10|22415.98|22415.98|22418.64|22418.64|22418.64|22418.64|22415.98|22415.98|0
1627889240000|2021-08-02 07:27:20|22419.39|22419.39|22419.39|22419.39|22419.39|22419.39|22419.39|22419.39|0
1627889280000|2021-08-02 07:28:00|22424.58|22424.58|22424.58|22424.58|22424.58|22424.58|22424.58|22424.58|0
1627889300000|2021-08-02 07:28:20|22427.24|22427.24|22427.24|22427.24|22427.24|22427.24|22427.24|22427.24|0
1627889350000|2021-08-02 07:29:10|22440.06|22440.06|22440.06|22440.06|22440.06|22440.06|22440.06|22440.06|0
1627889360000|2021-08-02 07:29:20|22435.79|22435.79|22435.79|22435.79|22435.79|22435.79|22435.79|22435.79|0
1627889370000|2021-08-02 07:29:30|22431.51|22431.51|22431.51|22431.51|22431.51|22431.51|22431.51|22431.51|0
1627889410000|2021-08-02 07:30:10|22435.79|22435.79|22439.33|22439.33|22443.6|22443.6|22435.79|22435.79|0
1627889440000|2021-08-02 07:30:40|22435.05|22435.05|22435.05|22435.05|22435.05|22435.05|22435.05|22435.05|0
1627889470000|2021-08-02 07:31:10|22433.6|22433.6|22432.15|22432.15|22433.6|22433.6|22432.15|22432.15|0
1627889500000|2021-08-02 07:31:40|22435.05|22435.05|22435.05|22435.05|22435.05|22435.05|22435.05|22435.05|0
1627889510000|2021-08-02 07:31:50|22426.51|22426.51|22426.51|22426.51|22426.51|22426.51|22426.51|22426.51|0
1627889740000|2021-08-02 07:35:40|22447.87|22447.87|22447.87|22447.87|22447.87|22447.87|22447.87|22447.87|0
1627889760000|2021-08-02 07:36:00|22449.64|22449.64|22458.19|22458.19|22458.19|22458.19|22449.64|22449.64|0
1627889930000|2021-08-02 07:38:50|22459.7|22459.7|22468.17|22468.17|22468.17|22468.17|22459.7|22459.7|0
1627889940000|2021-08-02 07:39:00|22464.21|22464.21|22467.95|22467.95|22467.95|22467.95|22459.79|22459.79|0
1627889950000|2021-08-02 07:39:10|22472.23|22472.23|22472.23|22472.23|22472.23|22472.23|22472.23|22472.23|0
1627889970000|2021-08-02 07:39:30|22469.96|22469.96|22468.66|22468.66|22469.96|22469.96|22468.66|22468.66|0
1627889980000|2021-08-02 07:39:40|22464.39|22464.39|22464.39|22464.39|22464.39|22464.39|22464.39|22464.39|0
1627889990000|2021-08-02 07:39:50|22472.93|22472.93|22469.96|22469.96|22472.93|22472.93|22468.66|22468.66|0
1627890020000|2021-08-02 07:40:20|22478.5|22478.5|22478.5|22478.5|22478.5|22478.5|22478.5|22478.5|0
1627890060000|2021-08-02 07:41:00|22481.41|22481.41|22472.86|22472.86|22481.41|22481.41|22472.86|22472.86|0
1627890080000|2021-08-02 07:41:20|22471.57|22471.57|22471.57|22471.57|22471.57|22471.57|22471.57|22471.57|0
1627890170000|2021-08-02 07:42:50|22470.68|22470.68|22470.68|22470.68|22470.68|22470.68|22470.68|22470.68|0
1627890220000|2021-08-02 07:43:40|22468.02|22468.02|22468.02|22468.02|22468.02|22468.02|22468.02|22468.02|0
1627890260000|2021-08-02 07:44:20|22485.11|22485.11|22485.11|22485.11|22485.11|22485.11|22485.11|22485.11|0
1627890280000|2021-08-02 07:44:40|22486|22486|22487.45|22487.45|22487.45|22487.45|22486|22486|0
1627890300000|2021-08-02 07:45:00|22504.54|22504.54|22504.54|22504.54|22504.54|22504.54|22504.54|22504.54|0
1627890310000|2021-08-02 07:45:10|22505.84|22505.84|22505.84|22505.84|22505.84|22505.84|22505.84|22505.84|0
1627890380000|2021-08-02 07:46:20|22507.35|22507.35|22507.35|22507.35|22507.35|22507.35|22507.35|22507.35|0
1627890400000|2021-08-02 07:46:40|22498.81|22498.81|22498.81|22498.81|22498.81|22498.81|22498.81|22498.81|0
1627890440000|2021-08-02 07:47:20|22500.26|22500.26|22500.26|22500.26|22500.26|22500.26|22500.26|22500.26|0
1627890480000|2021-08-02 07:48:00|22502.86|22502.86|22502.86|22502.86|22502.86|22502.86|22502.86|22502.86|0
1627890510000|2021-08-02 07:48:30|22507.13|22507.13|22507.13|22507.13|22507.13|22507.13|22507.13|22507.13|0
1627890530000|2021-08-02 07:48:50|22506.25|22506.25|22506.25|22506.25|22506.25|22506.25|22506.25|22506.25|0
1627890550000|2021-08-02 07:49:10|22507.13|22507.13|22518.1|22518.1|22518.1|22518.1|22507.13|22507.13|0
1627890560000|2021-08-02 07:49:20|22519.4|22519.4|22522|22522|22522|22522|22519.4|22519.4|0
1627890590000|2021-08-02 07:49:50|22526.27|22526.27|22526.27|22526.27|22526.27|22526.27|22526.27|22526.27|0
1627890610000|2021-08-02 07:50:10|22523.36|22523.36|22509.31|22509.31|22523.36|22523.36|22509.31|22509.31|0
1627890660000|2021-08-02 07:51:00|22510.2|22510.2|22511.08|22511.08|22511.08|22511.08|22510.2|22510.2|0
1627890720000|2021-08-02 07:52:00|22515.63|22515.63|22515.63|22515.63|22515.63|22515.63|22515.63|22515.63|0
1627890740000|2021-08-02 07:52:20|22514.11|22514.11|22514.11|22514.11|22514.11|22514.11|22514.11|22514.11|0
1627890780000|2021-08-02 07:53:00|22522.66|22522.66|22535.47|22535.47|22535.47|22535.47|22522.66|22522.66|0
1627890790000|2021-08-02 07:53:10|22539.75|22539.75|22539.75|22539.75|22539.75|22539.75|22539.75|22539.75|0
1627890810000|2021-08-02 07:53:30|22542.02|22542.02|22542.02|22542.02|22542.02|22542.02|22542.02|22542.02|0
1627890820000|2021-08-02 07:53:40|22542.9|22542.9|22542.9|22542.9|22542.9|22542.9|22542.9|22542.9|0
1627890840000|2021-08-02 07:54:00|22534.36|22534.36|22534.36|22534.36|22534.36|22534.36|22534.36|22534.36|0
1627890860000|2021-08-02 07:54:20|22524.77|22524.77|22520.5|22520.5|22524.77|22524.77|22520.5|22520.5|0
1627890910000|2021-08-02 07:55:10|22519.62|22519.62|22519.62|22519.62|22519.62|22519.62|22519.62|22519.62|0
1627891010000|2021-08-02 07:56:50|22520.5|22520.5|22520.5|22520.5|22520.5|22520.5|22520.5|22520.5|0
1627891110000|2021-08-02 07:58:30|22529.05|22529.05|22529.05|22529.05|22529.05|22529.05|22529.05|22529.05|0
1627891130000|2021-08-02 07:58:50|22533.32|22533.32|22533.32|22533.32|22533.32|22533.32|22533.32|22533.32|0
1627891150000|2021-08-02 07:59:10|22534.62|22534.62|22534.62|22534.62|22534.62|22534.62|22534.62|22534.62|0
1627891180000|2021-08-02 07:59:40|22540.43|22540.43|22540.43|22540.43|22540.43|22540.43|22540.43|22540.43|0
1627891190000|2021-08-02 07:59:50|22543.34|22543.34|22545.61|22545.61|22545.61|22545.61|22543.34|22543.34|0
1627891250000|2021-08-02 08:00:50|22549.88|22549.88|22549.88|22549.88|22549.88|22549.88|22549.88|22549.88|0
1627891270000|2021-08-02 08:01:10|22551.18|22551.18|22551.18|22551.18|22551.18|22551.18|22551.18|22551.18|0
1627891290000|2021-08-02 08:01:30|22553.84|22553.84|22553.84|22553.84|22553.84|22553.84|22553.84|22553.84|0
1627891320000|2021-08-02 08:02:00|22555.13|22555.13|22555.13|22555.13|22555.13|22555.13|22555.13|22555.13|0
1627891400000|2021-08-02 08:03:20|22559.41|22559.41|22559.41|22559.41|22559.41|22559.41|22559.41|22559.41|0
1627891420000|2021-08-02 08:03:40|22560.7|22560.7|22560.7|22560.7|22560.7|22560.7|22560.7|22560.7|0
1627891460000|2021-08-02 08:04:20|22564.98|22564.98|22564.98|22564.98|22564.98|22564.98|22564.98|22564.98|0
1627891510000|2021-08-02 08:05:10|22564.22|22564.22|22564.22|22564.22|22564.22|22564.22|22564.22|22564.22|0
1627891520000|2021-08-02 08:05:20|22572.76|22572.76|22572.76|22572.76|22572.76|22572.76|22572.76|22572.76|0
1627891530000|2021-08-02 08:05:30|22568.49|22568.49|22568.49|22568.49|22568.49|22568.49|22568.49|22568.49|0
1627891560000|2021-08-02 08:06:00|22569.79|22569.79|22569.79|22569.79|22569.79|22569.79|22569.79|22569.79|0
1627891770000|2021-08-02 08:09:30|22574.06|22574.06|22574.06|22574.06|22574.06|22574.06|22574.06|22574.06|0
1627891830000|2021-08-02 08:10:30|22578.33|22578.33|22578.33|22578.33|22578.33|22578.33|22578.33|22578.33|0
1627891840000|2021-08-02 08:10:40|22582.61|22582.61|22569.79|22569.79|22582.61|22582.61|22569.79|22569.79|0
1627891850000|2021-08-02 08:10:50|22574.06|22574.06|22565.52|22565.52|22574.06|22574.06|22565.52|22565.52|0
1627891890000|2021-08-02 08:11:30|22561.25|22561.25|22561.25|22561.25|22561.25|22561.25|22561.25|22561.25|0
1627891920000|2021-08-02 08:12:00|22558.34|22558.34|22558.34|22558.34|22558.34|22558.34|22558.34|22558.34|0
1627891940000|2021-08-02 08:12:20|22549.79|22549.79|22562.61|22562.61|22562.61|22562.61|22549.79|22549.79|0
1627891960000|2021-08-02 08:12:40|22561.16|22561.16|22561.16|22561.16|22561.16|22561.16|22561.16|22561.16|0
1627891980000|2021-08-02 08:13:00|22562.61|22562.61|22562.61|22562.61|22562.61|22562.61|22562.61|22562.61|0
1627892000000|2021-08-02 08:13:20|22564.06|22564.06|22561.16|22561.16|22564.06|22564.06|22561.16|22561.16|0
1627892020000|2021-08-02 08:13:40|22573.97|22573.97|22569.43|22569.43|22573.97|22573.97|22569.43|22569.43|0
1627892080000|2021-08-02 08:14:40|22577.98|22577.98|22577.98|22577.98|22577.98|22577.98|22577.98|22577.98|0
1627892170000|2021-08-02 08:16:10|22580.57|22580.57|22580.57|22580.57|22580.57|22580.57|22580.57|22580.57|0
1627892180000|2021-08-02 08:16:20|22576.3|22576.3|22576.3|22576.3|22576.3|22576.3|22576.3|22576.3|0
1627892230000|2021-08-02 08:17:10|22577.6|22577.6|22577.6|22577.6|22577.6|22577.6|22577.6|22577.6|0
1627892280000|2021-08-02 08:18:00|22569.05|22569.05|22569.05|22569.05|22569.05|22569.05|22569.05|22569.05|0
1627892300000|2021-08-02 08:18:20|22573.33|22573.33|22581.87|22581.87|22581.87|22581.87|22573.33|22573.33|0
1627892320000|2021-08-02 08:18:40|22586.14|22586.14|22586.14|22586.14|22586.14|22586.14|22586.14|22586.14|0
1627892360000|2021-08-02 08:19:20|22581.87|22581.87|22581.87|22581.87|22581.87|22581.87|22581.87|22581.87|0
1627892370000|2021-08-02 08:19:30|22579.21|22579.21|22579.21|22579.21|22579.21|22579.21|22579.21|22579.21|0
1627892390000|2021-08-02 08:19:50|22574.94|22574.94|22567.13|22567.13|22574.94|22574.94|22567.13|22567.13|0
1627892400000|2021-08-02 08:20:00|22560.05|22560.05|22535.37|22535.37|22560.05|22560.05|22535.37|22535.37|0
1627892410000|2021-08-02 08:20:10|22538.02|22538.02|22542.3|22542.3|22542.3|22542.3|22538.02|22538.02|0
1627892420000|2021-08-02 08:20:20|22543.05|22543.05|22541.54|22541.54|22543.05|22543.05|22540.78|22540.78|0
1627892430000|2021-08-02 08:20:30|22538|22538|22535.84|22535.84|22540.27|22540.27|22535.84|22535.84|0
1627892450000|2021-08-02 08:20:50|22537.61|22537.61|22534.96|22534.96|22537.61|22537.61|22534.96|22534.96|0
1627892480000|2021-08-02 08:21:20|22534.07|22534.07|22534.07|22534.07|22534.07|22534.07|22534.07|22534.07|0
1627892490000|2021-08-02 08:21:30|22535.84|22535.84|22536.73|22536.73|22536.73|22536.73|22535.84|22535.84|0
1627892520000|2021-08-02 08:22:00|22528.18|22528.18|22528.18|22528.18|22528.18|22528.18|22528.18|22528.18|0
1627892540000|2021-08-02 08:22:20|22529.07|22529.07|22529.07|22529.07|22529.07|22529.07|22529.07|22529.07|0
1627892590000|2021-08-02 08:23:10|22520.52|22520.52|22520.52|22520.52|22520.52|22520.52|22520.52|22520.52|0
1627892600000|2021-08-02 08:23:20|22524.8|22524.8|22529.99|22529.99|22529.99|22529.99|22524.8|22524.8|0
1627892610000|2021-08-02 08:23:30|22528.69|22528.69|22527.39|22527.39|22528.69|22528.69|22527.39|22527.39|0
1627892630000|2021-08-02 08:23:50|22523.12|22523.12|22523.12|22523.12|22523.12|22523.12|22523.12|22523.12|0
1627892650000|2021-08-02 08:24:10|22521.66|22521.66|22521.66|22521.66|22521.66|22521.66|22521.66|22521.66|0
1627892660000|2021-08-02 08:24:20|22525.94|22525.94|22521.66|22521.66|22525.94|22525.94|22521.66|22521.66|0
1627892680000|2021-08-02 08:24:40|22525.94|22525.94|22525.94|22525.94|22525.94|22525.94|22525.94|22525.94|0
1627892690000|2021-08-02 08:24:50|22538.75|22538.75|22538.75|22538.75|22538.75|22538.75|22538.75|22538.75|0
1627892700000|2021-08-02 08:25:00|22530.21|22530.21|22525.94|22525.94|22530.21|22530.21|22525.94|22525.94|0
1627892710000|2021-08-02 08:25:10|22527.45|22527.45|22527.45|22527.45|22527.45|22527.45|22527.45|22527.45|0
1627892730000|2021-08-02 08:25:30|22526.69|22526.69|22526.69|22526.69|22526.69|22526.69|22526.69|22526.69|0
1627892760000|2021-08-02 08:26:00|22522.42|22522.42|22520.15|22520.15|22522.42|22522.42|22520.15|22520.15|0
1627892780000|2021-08-02 08:26:20|22524.42|22524.42|22524.42|22524.42|22524.42|22524.42|22524.42|22524.42|0
1627892790000|2021-08-02 08:26:30|22525.72|22525.72|22528.32|22528.32|22528.32|22528.32|22525.72|22525.72|0
1627892800000|2021-08-02 08:26:40|22524.04|22524.04|22524.04|22524.04|22524.04|22524.04|22524.04|22524.04|0
1627892810000|2021-08-02 08:26:50|22519.77|22519.77|22524.04|22524.04|22524.04|22524.04|22519.77|22519.77|0
1627892830000|2021-08-02 08:27:10|22515.5|22515.5|22515.5|22515.5|22515.5|22515.5|22515.5|22515.5|0
1627892840000|2021-08-02 08:27:20|22526.64|22526.64|22526.64|22526.64|22526.64|22526.64|22526.64|22526.64|0
1627892870000|2021-08-02 08:27:50|22522.21|22522.21|22522.21|22522.21|22522.21|22522.21|22522.21|22522.21|0
1627892890000|2021-08-02 08:28:10|22519.56|22519.56|22519.56|22519.56|22519.56|22519.56|22519.56|22519.56|0
1627892970000|2021-08-02 08:29:30|22517.29|22517.29|22492.7|22492.7|22517.29|22517.29|22492.7|22492.7|0
1627892980000|2021-08-02 08:29:40|22489.8|22489.8|22482.55|22482.55|22489.8|22489.8|22481.25|22481.25|0
1627892990000|2021-08-02 08:29:50|22485.46|22485.46|22485.46|22485.46|22485.46|22485.46|22485.46|22485.46|0
1627893000000|2021-08-02 08:30:00|22484.7|22484.7|22476.15|22476.15|22484.7|22484.7|22476.15|22476.15|0
1627893050000|2021-08-02 08:30:50|22493.24|22493.24|22501.79|22501.79|22501.79|22501.79|22493.24|22493.24|0
1627893060000|2021-08-02 08:31:00|22502.67|22502.67|22498.4|22498.4|22502.67|22502.67|22498.4|22498.4|0
1627893090000|2021-08-02 08:31:30|22502.67|22502.67|22502.67|22502.67|22502.67|22502.67|22502.67|22502.67|0
1627893120000|2021-08-02 08:32:00|22501.79|22501.79|22501.79|22501.79|22501.79|22501.79|22501.79|22501.79|0
1627893140000|2021-08-02 08:32:20|22510.33|22510.33|22510.33|22510.33|22510.33|22510.33|22510.33|22510.33|0
1627893170000|2021-08-02 08:32:50|22514.61|22514.61|22514.61|22514.61|22514.61|22514.61|22514.61|22514.61|0
1627893220000|2021-08-02 08:33:40|22518.88|22518.88|22518.88|22518.88|22518.88|22518.88|22518.88|22518.88|0
1627893230000|2021-08-02 08:33:50|22520.65|22520.65|22519.76|22519.76|22520.65|22520.65|22518.88|22518.88|0
1627893250000|2021-08-02 08:34:10|22518.47|22518.47|22518.47|22518.47|22518.47|22518.47|22518.47|22518.47|0
1627893260000|2021-08-02 08:34:20|22509.92|22509.92|22509.92|22509.92|22509.92|22509.92|22509.92|22509.92|0
1627893280000|2021-08-02 08:34:40|22522.74|22522.74|22518.47|22518.47|22522.74|22522.74|22518.47|22518.47|0
1627893300000|2021-08-02 08:35:00|22519.35|22519.35|22520.65|22520.65|22520.65|22520.65|22519.35|22519.35|0
1627893310000|2021-08-02 08:35:10|22524.92|22524.92|22520.65|22520.65|22524.92|22524.92|22520.65|22520.65|0
1627893320000|2021-08-02 08:35:20|22516.38|22516.38|22516.38|22516.38|22516.38|22516.38|22516.38|22516.38|0
1627893330000|2021-08-02 08:35:30|22529.19|22529.19|22533.47|22533.47|22533.47|22533.47|22529.19|22529.19|0
1627893360000|2021-08-02 08:36:00|22532.17|22532.17|22532.17|22532.17|22532.17|22532.17|22532.17|22532.17|0
1627893420000|2021-08-02 08:37:00|22530.71|22530.71|22530.71|22530.71|22530.71|22530.71|22530.71|22530.71|0
1627893550000|2021-08-02 08:39:10|22526.29|22526.29|22521.04|22521.04|22526.29|22526.29|22521.04|22521.04|0
1627893570000|2021-08-02 08:39:30|22495.4|22495.4|22495.4|22495.4|22495.4|22495.4|22495.4|22495.4|0
1627893770000|2021-08-02 08:42:50|22486.86|22486.86|22486.86|22486.86|22486.86|22486.86|22486.86|22486.86|0
1627893830000|2021-08-02 08:43:50|22488.37|22488.37|22488.37|22488.37|22488.37|22488.37|22488.37|22488.37|0
1627893870000|2021-08-02 08:44:30|22486.86|22486.86|22478.31|22478.31|22486.86|22486.86|22478.31|22478.31|0
1627893920000|2021-08-02 08:45:20|22477.43|22477.43|22484.67|22484.67|22484.67|22484.67|22474.83|22474.83|0
1627893980000|2021-08-02 08:46:20|22476.13|22476.13|22474.83|22474.83|22476.13|22476.13|22474.83|22474.83|0
1627894000000|2021-08-02 08:46:40|22470.56|22470.56|22466.29|22466.29|22470.56|22470.56|22466.29|22466.29|0
1627894030000|2021-08-02 08:47:10|22463.63|22463.63|22456.74|22456.74|22463.63|22463.63|22456.74|22456.74|0
1627894090000|2021-08-02 08:48:10|22458.19|22458.19|22456.74|22456.74|22458.19|22458.19|22456.74|22456.74|0
1627894100000|2021-08-02 08:48:20|22455.22|22455.22|22445.22|22445.22|22455.22|22455.22|22445.22|22445.22|0
1627894110000|2021-08-02 08:48:30|22448.13|22448.13|22448.13|22448.13|22448.13|22448.13|22448.13|22448.13|0
1627894140000|2021-08-02 08:49:00|22451.67|22451.67|22451.67|22451.67|22451.67|22451.67|22451.67|22451.67|0
1627894150000|2021-08-02 08:49:10|22447.4|22447.4|22447.4|22447.4|22447.4|22447.4|22447.4|22447.4|0
1627894160000|2021-08-02 08:49:20|22446.52|22446.52|22446.52|22446.52|22446.52|22446.52|22446.52|22446.52|0
1627894200000|2021-08-02 08:50:00|22447.97|22447.97|22446.52|22446.52|22447.97|22447.97|22446.52|22446.52|0
1627894220000|2021-08-02 08:50:20|22448.29|22448.29|22448.29|22448.29|22448.29|22448.29|22448.29|22448.29|0
1627894340000|2021-08-02 08:52:20|22439.74|22439.74|22431.58|22431.58|22439.74|22439.74|22431.58|22431.58|0
1627894350000|2021-08-02 08:52:30|22426.26|22426.26|22426.26|22426.26|22426.26|22426.26|22426.26|22426.26|0
1627894370000|2021-08-02 08:52:50|22423.61|22423.61|22423.61|22423.61|22423.61|22423.61|22423.61|22423.61|0
1627894390000|2021-08-02 08:53:10|22427.15|22427.15|22429.81|22429.81|22429.81|22429.81|22427.15|22427.15|0
1627894440000|2021-08-02 08:54:00|22434.23|22434.23|22436.89|22436.89|22436.89|22436.89|22434.23|22434.23|0
1627894460000|2021-08-02 08:54:20|22435.37|22435.37|22435.37|22435.37|22435.37|22435.37|22435.37|22435.37|0
1627894530000|2021-08-02 08:55:30|22426.52|22426.52|22426.52|22426.52|22426.52|22426.52|22426.52|22426.52|0
1627894540000|2021-08-02 08:55:40|22429.12|22429.12|22429.12|22429.12|22429.12|22429.12|22429.12|22429.12|0
1627894560000|2021-08-02 08:56:00|22430.41|22430.41|22433.01|22433.01|22433.01|22433.01|22430.41|22430.41|0
1627894570000|2021-08-02 08:56:10|22435.61|22435.61|22433.01|22433.01|22436.9|22436.9|22433.01|22433.01|0
1627894620000|2021-08-02 08:57:00|22437.44|22437.44|22437.44|22437.44|22437.44|22437.44|22437.44|22437.44|0
1627894630000|2021-08-02 08:57:10|22440.98|22440.98|22444.52|22444.52|22444.52|22444.52|22440.98|22440.98|0
1627894660000|2021-08-02 08:57:40|22440.16|22440.16|22438.7|22438.7|22440.16|22440.16|22438.7|22438.7|0
1627894730000|2021-08-02 08:58:50|22447.25|22447.25|22442.98|22442.98|22447.25|22447.25|22442.98|22442.98|0
1627894800000|2021-08-02 09:00:00|22446.52|22446.52|22446.52|22446.52|22446.52|22446.52|22446.52|22446.52|0
1627894830000|2021-08-02 09:00:30|22443.92|22443.92|22442.47|22442.47|22443.92|22443.92|22442.47|22442.47|0
1627894840000|2021-08-02 09:00:40|22441.01|22441.01|22441.01|22441.01|22441.01|22441.01|22441.01|22441.01|0
1627894890000|2021-08-02 09:01:30|22442.78|22442.78|22442.78|22442.78|22442.78|22442.78|22442.78|22442.78|0
1627894970000|2021-08-02 09:02:50|22447.06|22447.06|22447.06|22447.06|22447.06|22447.06|22447.06|22447.06|0
1627895010000|2021-08-02 09:03:30|22450.95|22450.95|22450.95|22450.95|22450.95|22450.95|22450.95|22450.95|0
1627895020000|2021-08-02 09:03:40|22455.06|22455.06|22455.06|22455.06|22455.06|22455.06|22455.06|22455.06|0
1627895030000|2021-08-02 09:03:50|22459.33|22459.33|22459.33|22459.33|22459.33|22459.33|22459.33|22459.33|0
1627895040000|2021-08-02 09:04:00|22463.6|22463.6|22463.6|22463.6|22463.6|22463.6|22463.6|22463.6|0
1627895070000|2021-08-02 09:04:30|22462.72|22462.72|22464.49|22464.49|22464.49|22464.49|22462.72|22462.72|0
1627895100000|2021-08-02 09:05:00|22465.37|22465.37|22465.37|22465.37|22465.37|22465.37|22465.37|22465.37|0
1627895120000|2021-08-02 09:05:20|22456.83|22456.83|22456.83|22456.83|22456.83|22456.83|22456.83|22456.83|0
1627895170000|2021-08-02 09:06:10|22448.29|22448.29|22448.29|22448.29|22448.29|22448.29|22448.29|22448.29|0
1627895200000|2021-08-02 09:06:40|22451.31|22451.31|22451.31|22451.31|22451.31|22451.31|22451.31|22451.31|0
1627895220000|2021-08-02 09:07:00|22449.54|22449.54|22448.66|22448.66|22449.54|22449.54|22448.66|22448.66|0
1627895230000|2021-08-02 09:07:10|22444.38|22444.38|22444.38|22444.38|22444.38|22444.38|22444.38|22444.38|0
1627895270000|2021-08-02 09:07:50|22443.5|22443.5|22443.5|22443.5|22443.5|22443.5|22443.5|22443.5|0
1627895320000|2021-08-02 09:08:40|22445.27|22445.27|22445.27|22445.27|22445.27|22445.27|22445.27|22445.27|0
1627895350000|2021-08-02 09:09:10|22441|22441|22441|22441|22441|22441|22441|22441|0
1627895460000|2021-08-02 09:11:00|22449.54|22449.54|22442.77|22442.77|22451.31|22451.31|22442.77|22442.77|0
1627895480000|2021-08-02 09:11:20|22441.25|22441.25|22442.01|22442.01|22442.01|22442.01|22441.25|22441.25|0
1627895490000|2021-08-02 09:11:30|22450.56|22450.56|22450.56|22450.56|22450.56|22450.56|22450.56|22450.56|0
1627895510000|2021-08-02 09:11:50|22454.45|22454.45|22454.45|22454.45|22454.45|22454.45|22454.45|22454.45|0
1627895540000|2021-08-02 09:12:20|22451.79|22451.79|22453.56|22453.56|22453.56|22453.56|22451.79|22451.79|0
1627895560000|2021-08-02 09:12:40|22436.47|22436.47|22440.75|22440.75|22440.75|22440.75|22436.47|22436.47|0
1627895580000|2021-08-02 09:13:00|22439.86|22439.86|22439.86|22439.86|22439.86|22439.86|22439.86|22439.86|0
1627895610000|2021-08-02 09:13:30|22440.75|22440.75|22442.52|22442.52|22443.4|22443.4|22440.75|22440.75|0
1627895700000|2021-08-02 09:15:00|22444.29|22444.29|22444.29|22444.29|22444.29|22444.29|22444.29|22444.29|0
1627895720000|2021-08-02 09:15:20|22441.63|22441.63|22441.63|22441.63|22441.63|22441.63|22441.63|22441.63|0
1627895810000|2021-08-02 09:16:50|22428.82|22428.82|22424.54|22424.54|22437.36|22437.36|22424.54|22424.54|0
1627895840000|2021-08-02 09:17:20|22428.82|22428.82|22428.82|22428.82|22428.82|22428.82|22428.82|22428.82|0
1627895860000|2021-08-02 09:17:40|22420.27|22420.27|22420.27|22420.27|22420.27|22420.27|22420.27|22420.27|0
1627895970000|2021-08-02 09:19:30|22421.57|22421.57|22421.57|22421.57|22421.57|22421.57|22421.57|22421.57|0
1627895980000|2021-08-02 09:19:40|22417.3|22417.3|22425.84|22425.84|22425.84|22425.84|22417.3|22417.3|0
1627896010000|2021-08-02 09:20:10|22427.35|22427.35|22428.24|22428.24|22428.24|22428.24|22427.35|22427.35|0
1627896020000|2021-08-02 09:20:20|22423.97|22423.97|22415.42|22415.42|22423.97|22423.97|22415.42|22415.42|0
1627896040000|2021-08-02 09:20:40|22419.7|22419.7|22419.7|22419.7|22419.7|22419.7|22419.7|22419.7|0
1627896060000|2021-08-02 09:21:00|22428.24|22428.24|22413.97|22413.97|22428.24|22428.24|22413.97|22413.97|0
1627896070000|2021-08-02 09:21:10|22418.33|22418.33|22418.33|22418.33|22418.33|22418.33|22418.33|22418.33|0
1627896130000|2021-08-02 09:22:10|22419.09|22419.09|22419.09|22419.09|22419.09|22419.09|22419.09|22419.09|0
1627896150000|2021-08-02 09:22:30|22414.82|22414.82|22414.82|22414.82|22414.82|22414.82|22414.82|22414.82|0
1627896180000|2021-08-02 09:23:00|22416.59|22416.59|22429.4|22429.4|22429.4|22429.4|22416.59|22416.59|0
1627896300000|2021-08-02 09:25:00|22420.86|22420.86|22420.86|22420.86|22420.86|22420.86|22420.86|22420.86|0
1627896310000|2021-08-02 09:25:10|22422.63|22422.63|22423.51|22423.51|22423.51|22423.51|22422.63|22422.63|0
1627896320000|2021-08-02 09:25:20|22424.81|22424.81|22424.81|22424.81|22424.81|22424.81|22424.81|22424.81|0
1627896420000|2021-08-02 09:27:00|22429.08|22429.08|22433.36|22433.36|22433.36|22433.36|22429.08|22429.08|0
1627896440000|2021-08-02 09:27:20|22437.63|22437.63|22437.63|22437.63|22437.63|22437.63|22437.63|22437.63|0
1627896450000|2021-08-02 09:27:30|22433.36|22433.36|22433.36|22433.36|22433.36|22433.36|22433.36|22433.36|0
1627896550000|2021-08-02 09:29:10|22434.81|22434.81|22434.81|22434.81|22434.81|22434.81|22434.81|22434.81|0
1627896570000|2021-08-02 09:29:30|22439.08|22439.08|22439.08|22439.08|22439.08|22439.08|22439.08|22439.08|0
1627896790000|2021-08-02 09:33:10|22436.49|22436.49|22434.85|22434.85|22436.49|22436.49|22434.85|22434.85|0
1627896800000|2021-08-02 09:33:20|22433.55|22433.55|22433.55|22433.55|22433.55|22433.55|22433.55|22433.55|0
1627896870000|2021-08-02 09:34:30|22429.28|22429.28|22429.28|22429.28|22429.28|22429.28|22429.28|22429.28|0
1627896890000|2021-08-02 09:34:50|22427.98|22427.98|22427.98|22427.98|22427.98|22427.98|22427.98|22427.98|0
1627896900000|2021-08-02 09:35:00|22425.71|22425.71|22417.26|22417.26|22425.71|22425.71|22417.26|22417.26|0
1627897150000|2021-08-02 09:39:10|22411.95|22411.95|22411.95|22411.95|22411.95|22411.95|22411.95|22411.95|0
1627897210000|2021-08-02 09:40:10|22407.68|22407.68|22407.68|22407.68|22407.68|22407.68|22407.68|22407.68|0
1627897220000|2021-08-02 09:40:20|22406.17|22406.17|22404.65|22404.65|22406.17|22406.17|22404.65|22404.65|0
1627897300000|2021-08-02 09:41:40|22396.87|22396.87|22393.96|22393.96|22396.87|22396.87|22393.96|22393.96|0
1627897320000|2021-08-02 09:42:00|22389.69|22389.69|22381.14|22381.14|22389.69|22389.69|22381.14|22381.14|0
1627897380000|2021-08-02 09:43:00|22372.6|22372.6|22372.6|22372.6|22372.6|22372.6|22372.6|22372.6|0
1627897390000|2021-08-02 09:43:10|22368.32|22368.32|22364.43|22364.43|22368.32|22368.32|22364.43|22364.43|0
1627897410000|2021-08-02 09:43:30|22368.7|22368.7|22368.7|22368.7|22368.7|22368.7|22368.7|22368.7|0
1627897460000|2021-08-02 09:44:20|22372.98|22372.98|22378.55|22378.55|22378.55|22378.55|22372.98|22372.98|0
1627897470000|2021-08-02 09:44:30|22377.25|22377.25|22377.25|22377.25|22377.25|22377.25|22377.25|22377.25|0
1627897510000|2021-08-02 09:45:10|22378.55|22378.55|22380|22380|22380|22380|22378.55|22378.55|0
1627897540000|2021-08-02 09:45:40|22382.6|22382.6|22382.6|22382.6|22382.6|22382.6|22382.6|22382.6|0
1627897590000|2021-08-02 09:46:30|22386.87|22386.87|22386.87|22386.87|22386.87|22386.87|22386.87|22386.87|0
1627897640000|2021-08-02 09:47:20|22385.98|22385.98|22387.75|22387.75|22387.75|22387.75|22385.98|22385.98|0
1627897650000|2021-08-02 09:47:30|22392.03|22392.03|22404.94|22404.94|22404.94|22404.94|22392.03|22392.03|0
1627897770000|2021-08-02 09:49:30|22400.66|22400.66|22400.66|22400.66|22400.66|22400.66|22400.66|22400.66|0
1627897790000|2021-08-02 09:49:50|22398.07|22398.07|22401.96|22401.96|22401.96|22401.96|22398.07|22398.07|0
1627897830000|2021-08-02 09:50:30|22397.69|22397.69|22397.69|22397.69|22397.69|22397.69|22397.69|22397.69|0
1627897840000|2021-08-02 09:50:40|22393.42|22393.42|22393.42|22393.42|22393.42|22393.42|22393.42|22393.42|0
1627897850000|2021-08-02 09:50:50|22392.12|22392.12|22392.12|22392.12|22392.12|22392.12|22392.12|22392.12|0
1627897870000|2021-08-02 09:51:10|22393.42|22393.42|22393.42|22393.42|22393.42|22393.42|22393.42|22393.42|0
1627897880000|2021-08-02 09:51:20|22396.33|22396.33|22396.33|22396.33|22396.33|22396.33|22396.33|22396.33|0
1627897960000|2021-08-02 09:52:40|22392.05|22392.05|22389.46|22389.46|22392.05|22392.05|22389.46|22389.46|0
1627898040000|2021-08-02 09:54:00|22388.16|22388.16|22388.16|22388.16|22388.16|22388.16|22388.16|22388.16|0
1627898060000|2021-08-02 09:54:20|22392.43|22392.43|22392.43|22392.43|22392.43|22392.43|22392.43|22392.43|0
1627898160000|2021-08-02 09:56:00|22396.7|22396.7|22396.7|22396.7|22396.7|22396.7|22396.7|22396.7|0
1627898170000|2021-08-02 09:56:10|22400.98|22400.98|22400.98|22400.98|22400.98|22400.98|22400.98|22400.98|0
1627898180000|2021-08-02 09:56:20|22403.57|22403.57|22403.57|22403.57|22403.57|22403.57|22403.57|22403.57|0
1627898200000|2021-08-02 09:56:40|22406.17|22406.17|22406.17|22406.17|22406.17|22406.17|22406.17|22406.17|0
1627898300000|2021-08-02 09:58:20|22407.94|22407.94|22400.86|22400.86|22407.94|22407.94|22400.86|22400.86|0
1627898360000|2021-08-02 09:59:20|22396.58|22396.58|22388.04|22388.04|22396.58|22396.58|22388.04|22388.04|0
1627898380000|2021-08-02 09:59:40|22385.77|22385.77|22385.01|22385.01|22385.77|22385.77|22385.01|22385.01|0
1627898410000|2021-08-02 10:00:10|22376.47|22376.47|22367.92|22367.92|22376.47|22376.47|22363.65|22363.65|0
1627898420000|2021-08-02 10:00:20|22369.22|22369.22|22369.22|22369.22|22369.22|22369.22|22369.22|22369.22|0
1627898430000|2021-08-02 10:00:30|22367.92|22367.92|22366.62|22366.62|22367.92|22367.92|22366.62|22366.62|0
1627898440000|2021-08-02 10:00:40|22365.87|22365.87|22365.87|22365.87|22365.87|22365.87|22365.87|22365.87|0
1627898460000|2021-08-02 10:01:00|22361.6|22361.6|22361.6|22361.6|22361.6|22361.6|22361.6|22361.6|0
1627898480000|2021-08-02 10:01:20|22374.41|22374.41|22374.41|22374.41|22374.41|22374.41|22374.41|22374.41|0
1627898590000|2021-08-02 10:03:10|22365.87|22365.87|22370.14|22370.14|22370.14|22370.14|22365.87|22365.87|0
1627898750000|2021-08-02 10:05:50|22367.23|22367.23|22367.23|22367.23|22367.23|22367.23|22367.23|22367.23|0
1627898760000|2021-08-02 10:06:00|22358.69|22358.69|22358.69|22358.69|22358.69|22358.69|22358.69|22358.69|0
1627898770000|2021-08-02 10:06:10|22354.41|22354.41|22345.87|22345.87|22354.41|22354.41|22341.6|22341.6|0
1627898860000|2021-08-02 10:07:40|22344.57|22344.57|22344.57|22344.57|22344.57|22344.57|22344.57|22344.57|0
1627898940000|2021-08-02 10:09:00|22353.12|22353.12|22353.12|22353.12|22353.12|22353.12|22353.12|22353.12|0
1627898950000|2021-08-02 10:09:10|22353.87|22353.87|22353.87|22353.87|22353.87|22353.87|22353.87|22353.87|0
1627899060000|2021-08-02 10:11:00|22351.28|22351.28|22351.28|22351.28|22351.28|22351.28|22351.28|22351.28|0
1627899140000|2021-08-02 10:12:20|22352.58|22352.58|22353.87|22353.87|22353.87|22353.87|22352.58|22352.58|0
1627899330000|2021-08-02 10:15:30|22346.79|22346.79|22346.79|22346.79|22346.79|22346.79|22346.79|22346.79|0
1627899350000|2021-08-02 10:15:50|22348.09|22348.09|22352.45|22352.45|22352.45|22352.45|22348.09|22348.09|0
1627899360000|2021-08-02 10:16:00|22354.22|22354.22|22354.22|22354.22|22354.22|22354.22|22354.22|22354.22|0
1627899380000|2021-08-02 10:16:20|22357.25|22357.25|22358.01|22358.01|22358.01|22358.01|22357.25|22357.25|0
1627899400000|2021-08-02 10:16:40|22370.82|22370.82|22370.82|22370.82|22370.82|22370.82|22362.28|22362.28|0
1627899440000|2021-08-02 10:17:20|22368.23|22368.23|22368.23|22368.23|22368.23|22368.23|22368.23|22368.23|0
1627899480000|2021-08-02 10:18:00|22363.95|22363.95|22351.14|22351.14|22363.95|22363.95|22351.14|22351.14|0
1627899500000|2021-08-02 10:18:20|22359.68|22359.68|22359.68|22359.68|22359.68|22359.68|22359.68|22359.68|0
1627899510000|2021-08-02 10:18:30|22362.34|22362.34|22362.34|22362.34|22362.34|22362.34|22362.34|22362.34|0
1627899520000|2021-08-02 10:18:40|22364.99|22364.99|22364.99|22364.99|22364.99|22364.99|22364.99|22364.99|0
1627899530000|2021-08-02 10:18:50|22369.27|22369.27|22373.54|22373.54|22373.54|22373.54|22369.27|22369.27|0
1627899540000|2021-08-02 10:19:00|22364.99|22364.99|22364.99|22364.99|22364.99|22364.99|22364.99|22364.99|0
1627899580000|2021-08-02 10:19:40|22367.59|22367.59|22367.59|22367.59|22367.59|22367.59|22367.59|22367.59|0
1627899590000|2021-08-02 10:19:50|22376.13|22376.13|22376.13|22376.13|22376.13|22376.13|22376.13|22376.13|0
1627899680000|2021-08-02 10:21:20|22379.68|22379.68|22382.33|22382.33|22382.33|22382.33|22379.68|22379.68|0
1627899690000|2021-08-02 10:21:30|22378.79|22378.79|22378.79|22378.79|22378.79|22378.79|22378.79|22378.79|0
1627899850000|2021-08-02 10:24:10|22376.19|22376.19|22376.19|22376.19|22376.19|22376.19|22376.19|22376.19|0
1627899900000|2021-08-02 10:25:00|22379.98|22379.98|22381.49|22381.49|22381.49|22381.49|22379.98|22379.98|0
1627899910000|2021-08-02 10:25:10|22382.79|22382.79|22391.34|22391.34|22391.34|22391.34|22382.79|22382.79|0
1627900080000|2021-08-02 10:28:00|22393.99|22393.99|22393.99|22393.99|22393.99|22393.99|22393.99|22393.99|0
1627900140000|2021-08-02 10:29:00|22395.76|22395.76|22395.76|22395.76|22395.76|22395.76|22395.76|22395.76|0
1627900210000|2021-08-02 10:30:10|22392.85|22392.85|22392.85|22392.85|22392.85|22392.85|22392.85|22392.85|0
1627900380000|2021-08-02 10:33:00|22401.4|22401.4|22405.67|22405.67|22405.67|22405.67|22401.4|22401.4|0
1627900390000|2021-08-02 10:33:10|22418.49|22418.49|22414.22|22414.22|22418.49|22418.49|22414.22|22414.22|0
1627900400000|2021-08-02 10:33:20|22415.99|22415.99|22415.99|22415.99|22415.99|22415.99|22415.99|22415.99|0
1627900410000|2021-08-02 10:33:30|22420.26|22420.26|22420.26|22420.26|22420.26|22420.26|22420.26|22420.26|0
1627900430000|2021-08-02 10:33:50|22411.71|22411.71|22420.26|22420.26|22420.26|22420.26|22411.71|22411.71|0
1627900500000|2021-08-02 10:35:00|22415.99|22415.99|22411.71|22411.71|22415.99|22415.99|22411.71|22411.71|0
1627900600000|2021-08-02 10:36:40|22420.26|22420.26|22420.26|22420.26|22420.26|22420.26|22420.26|22420.26|0
1627900630000|2021-08-02 10:37:10|22424.53|22424.53|22424.53|22424.53|22424.53|22424.53|22424.53|22424.53|0
1627900680000|2021-08-02 10:38:00|22427.19|22427.19|22427.19|22427.19|22427.19|22427.19|22427.19|22427.19|0
1627900690000|2021-08-02 10:38:10|22433.68|22433.68|22434.91|22434.91|22439.18|22439.18|22433.68|22433.68|0
1627900800000|2021-08-02 10:40:00|22443.45|22443.45|22443.45|22443.45|22443.45|22443.45|22443.45|22443.45|0
1627900850000|2021-08-02 10:40:50|22439.18|22439.18|22439.18|22439.18|22439.18|22439.18|22439.18|22439.18|0
1627900910000|2021-08-02 10:41:50|22441.84|22441.84|22442.72|22442.72|22442.72|22442.72|22441.84|22441.84|0
1627900950000|2021-08-02 10:42:30|22446.99|22446.99|22451.27|22451.27|22451.27|22451.27|22446.99|22446.99|0
1627901000000|2021-08-02 10:43:20|22449.97|22449.97|22449.97|22449.97|22449.97|22449.97|22449.97|22449.97|0
1627901040000|2021-08-02 10:44:00|22451.27|22451.27|22451.27|22451.27|22451.27|22451.27|22451.27|22451.27|0
1627901080000|2021-08-02 10:44:40|22455.54|22455.54|22455.54|22455.54|22455.54|22455.54|22455.54|22455.54|0
1627901090000|2021-08-02 10:44:50|22451.27|22451.27|22455.54|22455.54|22455.54|22455.54|22451.27|22451.27|0
1627901100000|2021-08-02 10:45:00|22451.64|22451.64|22447.37|22447.37|22451.64|22451.64|22447.37|22447.37|0
1627901110000|2021-08-02 10:45:10|22446.62|22446.62|22443.96|22443.96|22446.62|22446.62|22443.96|22443.96|0
1627901210000|2021-08-02 10:46:50|22443.2|22443.2|22443.2|22443.2|22443.2|22443.2|22443.2|22443.2|0
1627901330000|2021-08-02 10:48:50|22451.75|22451.75|22447.47|22447.47|22451.75|22451.75|22447.47|22447.47|0
1627901420000|2021-08-02 10:50:20|22451.75|22451.75|22456.02|22456.02|22456.02|22456.02|22451.75|22451.75|0
1627901430000|2021-08-02 10:50:30|22447.47|22447.47|22444.57|22444.57|22447.47|22447.47|22444.57|22444.57|0
1627901440000|2021-08-02 10:50:40|22441.66|22441.66|22435.93|22435.93|22443.11|22443.11|22435.93|22435.93|0
1627901450000|2021-08-02 10:50:50|22433.02|22433.02|22435.93|22435.93|22437.39|22437.39|22433.02|22433.02|0
1627901460000|2021-08-02 10:51:00|22438.84|22438.84|22435.93|22435.93|22438.84|22438.84|22435.93|22435.93|0
1627901580000|2021-08-02 10:53:00|22439.47|22439.47|22441.24|22441.24|22441.24|22441.24|22439.47|22439.47|0
1627901740000|2021-08-02 10:55:40|22442.13|22442.13|22442.13|22442.13|22442.13|22442.13|22442.13|22442.13|0
1627901770000|2021-08-02 10:56:10|22446.4|22446.4|22446.4|22446.4|22446.4|22446.4|22446.4|22446.4|0
1627901820000|2021-08-02 10:57:00|22442.13|22442.13|22442.13|22442.13|22442.13|22442.13|22442.13|22442.13|0
1627901830000|2021-08-02 10:57:10|22439.47|22439.47|22438.72|22438.72|22439.47|22439.47|22438.72|22438.72|0
1627901840000|2021-08-02 10:57:20|22436.95|22436.95|22431.63|22431.63|22436.95|22436.95|22431.63|22431.63|0
1627901850000|2021-08-02 10:57:30|22430.34|22430.34|22434.61|22434.61|22434.61|22434.61|22430.34|22430.34|0
1627901860000|2021-08-02 10:57:40|22433.31|22433.31|22433.31|22433.31|22433.31|22433.31|22433.31|22433.31|0
1627901880000|2021-08-02 10:58:00|22431.8|22431.8|22427.52|22427.52|22431.8|22431.8|22427.52|22427.52|0
1627901890000|2021-08-02 10:58:10|22429.04|22429.04|22427.52|22427.52|22429.04|22429.04|22427.52|22427.52|0
1627901910000|2021-08-02 10:58:30|22423.25|22423.25|22423.25|22423.25|22423.25|22423.25|22423.25|22423.25|0
1627901920000|2021-08-02 10:58:40|22431.8|22431.8|22431.8|22431.8|22431.8|22431.8|22431.8|22431.8|0
1627901990000|2021-08-02 10:59:50|22427.52|22427.52|22427.52|22427.52|22427.52|22427.52|22427.52|22427.52|0
1627902000000|2021-08-02 11:00:00|22423.1|22423.1|22423.1|22423.1|22423.1|22423.1|22423.1|22423.1|0
1627902020000|2021-08-02 11:00:20|22427.37|22427.37|22427.37|22427.37|22427.37|22427.37|22427.37|22427.37|0
1627902040000|2021-08-02 11:00:40|22429.97|22429.97|22429.97|22429.97|22429.97|22429.97|22429.97|22429.97|0
1627902070000|2021-08-02 11:01:10|22427.37|22427.37|22427.37|22427.37|22427.37|22427.37|22427.37|22427.37|0
1627902080000|2021-08-02 11:01:20|22428.67|22428.67|22428.67|22428.67|22428.67|22428.67|22428.67|22428.67|0
1627902150000|2021-08-02 11:02:30|22424.4|22424.4|22424.4|22424.4|22424.4|22424.4|22424.4|22424.4|0
1627902170000|2021-08-02 11:02:50|22428.67|22428.67|22428.67|22428.67|22428.67|22428.67|22428.67|22428.67|0
1627902180000|2021-08-02 11:03:00|22427.37|22427.37|22427.37|22427.37|22427.37|22427.37|22427.37|22427.37|0
1627902200000|2021-08-02 11:03:20|22431.64|22431.64|22427.37|22427.37|22431.64|22431.64|22427.37|22427.37|0
1627902290000|2021-08-02 11:04:50|22423.1|22423.1|22423.1|22423.1|22423.1|22423.1|22423.1|22423.1|0
1627902300000|2021-08-02 11:05:00|22414.55|22414.55|22410.28|22410.28|22414.55|22414.55|22410.28|22410.28|0
1627902310000|2021-08-02 11:05:10|22408.98|22408.98|22408.98|22408.98|22408.98|22408.98|22408.98|22408.98|0
1627902320000|2021-08-02 11:05:20|22407.69|22407.69|22403.41|22403.41|22407.69|22407.69|22403.41|22403.41|0
1627902340000|2021-08-02 11:05:40|22406.01|22406.01|22408.92|22408.92|22408.92|22408.92|22406.01|22406.01|0
1627902370000|2021-08-02 11:06:10|22413.19|22413.19|22413.19|22413.19|22413.19|22413.19|22413.19|22413.19|0
1627902530000|2021-08-02 11:08:50|22404.64|22404.64|22398.26|22398.26|22404.64|22404.64|22398.26|22398.26|0
1627902600000|2021-08-02 11:10:00|22402.54|22402.54|22402.54|22402.54|22402.54|22402.54|22402.54|22402.54|0
1627902700000|2021-08-02 11:11:40|22404.15|22404.15|22404.15|22404.15|22404.15|22404.15|22404.15|22404.15|0
1627902710000|2021-08-02 11:11:50|22405.04|22405.04|22405.04|22405.04|22405.04|22405.04|22405.04|22405.04|0
1627902740000|2021-08-02 11:12:20|22396.49|22396.49|22384.99|22384.99|22396.49|22396.49|22384.99|22384.99|0
1627902770000|2021-08-02 11:12:50|22376.44|22376.44|22376.44|22376.44|22376.44|22376.44|22376.44|22376.44|0
1627902820000|2021-08-02 11:13:40|22384.99|22384.99|22384.99|22384.99|22384.99|22384.99|22384.99|22384.99|0
1627902870000|2021-08-02 11:14:30|22389.26|22389.26|22389.26|22389.26|22389.26|22389.26|22389.26|22389.26|0
1627902900000|2021-08-02 11:15:00|22393.53|22393.53|22393.53|22393.53|22393.53|22393.53|22393.53|22393.53|0
1627902930000|2021-08-02 11:15:30|22397.8|22397.8|22397.8|22397.8|22397.8|22397.8|22397.8|22397.8|0
1627902960000|2021-08-02 11:16:00|22400.46|22400.46|22400.46|22400.46|22400.46|22400.46|22400.46|22400.46|0
1627903010000|2021-08-02 11:16:50|22402.23|22402.23|22402.23|22402.23|22402.23|22402.23|22402.23|22402.23|0
1627903040000|2021-08-02 11:17:20|22404|22404|22410.93|22410.93|22410.93|22410.93|22404|22404|0
1627903070000|2021-08-02 11:17:50|22413.2|22413.2|22413.2|22413.2|22413.2|22413.2|22413.2|22413.2|0
1627903080000|2021-08-02 11:18:00|22415.79|22415.79|22415.79|22415.79|22415.79|22415.79|22415.79|22415.79|0
1627903100000|2021-08-02 11:18:20|22417.09|22417.09|22418.39|22418.39|22418.39|22418.39|22417.09|22417.09|0
1627903170000|2021-08-02 11:19:30|22422.82|22422.82|22422.82|22422.82|22422.82|22422.82|22422.82|22422.82|0
1627903240000|2021-08-02 11:20:40|22423.7|22423.7|22425.22|22425.22|22425.22|22425.22|22423.7|22423.7|0
1627903350000|2021-08-02 11:22:30|22426.99|22426.99|22426.99|22426.99|22426.99|22426.99|22426.99|22426.99|0
1627903360000|2021-08-02 11:22:40|22426.1|22426.1|22426.1|22426.1|22426.1|22426.1|22426.1|22426.1|0
1627903450000|2021-08-02 11:24:10|22419.17|22419.17|22420.06|22420.06|22422.71|22422.71|22419.17|22419.17|0
1627903460000|2021-08-02 11:24:20|22418.29|22418.29|22418.29|22418.29|22418.29|22418.29|22418.29|22418.29|0
1627903490000|2021-08-02 11:24:50|22414.01|22414.01|22414.01|22414.01|22414.01|22414.01|22414.01|22414.01|0
1627903500000|2021-08-02 11:25:00|22416.67|22416.67|22418.44|22418.44|22418.44|22418.44|22416.67|22416.67|0
1627903510000|2021-08-02 11:25:10|22419.95|22419.95|22421.73|22421.73|22421.73|22421.73|22419.95|22419.95|0
1627903520000|2021-08-02 11:25:20|22423.24|22423.24|22421.73|22421.73|22423.24|22423.24|22421.73|22421.73|0
1627903670000|2021-08-02 11:27:50|22417.45|22417.45|22417.45|22417.45|22417.45|22417.45|22417.45|22417.45|0
1627903800000|2021-08-02 11:30:00|22418.75|22418.75|22414.48|22414.48|22418.75|22418.75|22414.48|22414.48|0
1627903830000|2021-08-02 11:30:30|22418.75|22418.75|22423.02|22423.02|22423.02|22423.02|22418.75|22418.75|0
1627904010000|2021-08-02 11:33:30|22424.32|22424.32|22424.32|22424.32|22424.32|22424.32|22424.32|22424.32|0
1627904020000|2021-08-02 11:33:40|22425.62|22425.62|22426.92|22426.92|22426.92|22426.92|22425.62|22425.62|0
1627904030000|2021-08-02 11:33:50|22429.51|22429.51|22426.44|22426.44|22429.51|22429.51|22426.44|22426.44|0
1627904060000|2021-08-02 11:34:20|22425.15|22425.15|22423.85|22423.85|22425.15|22425.15|22423.85|22423.85|0
1627904100000|2021-08-02 11:35:00|22428.12|22428.12|22428.12|22428.12|22428.12|22428.12|22428.12|22428.12|0
1627904150000|2021-08-02 11:35:50|22423.85|22423.85|22421.19|22421.19|22423.85|22423.85|22421.19|22421.19|0
1627904170000|2021-08-02 11:36:10|22422.96|22422.96|22422.96|22422.96|22422.96|22422.96|22422.96|22422.96|0
1627904240000|2021-08-02 11:37:20|22424.73|22424.73|22424.73|22424.73|22424.73|22424.73|22424.73|22424.73|0
1627904250000|2021-08-02 11:37:30|22429.01|22429.01|22429.01|22429.01|22429.01|22429.01|22429.01|22429.01|0
1627904320000|2021-08-02 11:38:40|22428.12|22428.12|22430.78|22430.78|22430.78|22430.78|22428.12|22428.12|0
1627904390000|2021-08-02 11:39:50|22433.43|22433.43|22433.43|22433.43|22433.43|22433.43|22433.43|22433.43|0
1627904400000|2021-08-02 11:40:00|22446.25|22446.25|22451.82|22451.82|22451.82|22451.82|22446.25|22446.25|0
1627904490000|2021-08-02 11:41:30|22452.71|22452.71|22452.71|22452.71|22452.71|22452.71|22452.71|22452.71|0
1627904520000|2021-08-02 11:42:00|22451.41|22451.41|22451.41|22451.41|22451.41|22451.41|22451.41|22451.41|0
1627904530000|2021-08-02 11:42:10|22453.18|22453.18|22450.52|22450.52|22453.18|22453.18|22450.52|22450.52|0
1627904610000|2021-08-02 11:43:30|22449.22|22449.22|22449.22|22449.22|22449.22|22449.22|22449.22|22449.22|0
1627904660000|2021-08-02 11:44:20|22453.5|22453.5|22457.77|22457.77|22457.77|22457.77|22453.5|22453.5|0
1627904680000|2021-08-02 11:44:40|22459.07|22459.07|22459.07|22459.07|22459.07|22459.07|22459.07|22459.07|0
1627904700000|2021-08-02 11:45:00|22455.65|22455.65|22454.9|22454.9|22455.65|22455.65|22454.9|22454.9|0
1627904710000|2021-08-02 11:45:10|22455.65|22455.65|22455.65|22455.65|22455.65|22455.65|22455.65|22455.65|0
1627904730000|2021-08-02 11:45:30|22453.06|22453.06|22453.06|22453.06|22453.06|22453.06|22453.06|22453.06|0
1627904760000|2021-08-02 11:46:00|22451.54|22451.54|22451.54|22451.54|22451.54|22451.54|22451.54|22451.54|0
1627904770000|2021-08-02 11:46:10|22450.25|22450.25|22450.25|22450.25|22450.25|22450.25|22450.25|22450.25|0
1627904830000|2021-08-02 11:47:10|22448.48|22448.48|22448.48|22448.48|22448.48|22448.48|22448.48|22448.48|0
1627904930000|2021-08-02 11:48:50|22444.2|22444.2|22445.97|22445.97|22445.97|22445.97|22444.2|22444.2|0
1627904940000|2021-08-02 11:49:00|22444.2|22444.2|22445.5|22445.5|22445.5|22445.5|22444.2|22444.2|0
1627904950000|2021-08-02 11:49:10|22454.05|22454.05|22454.05|22454.05|22454.05|22454.05|22454.05|22454.05|0
1627904990000|2021-08-02 11:49:50|22455.5|22455.5|22456.95|22456.95|22456.95|22456.95|22455.5|22455.5|0
1627905000000|2021-08-02 11:50:00|22455.5|22455.5|22455.5|22455.5|22455.5|22455.5|22455.5|22455.5|0
1627905050000|2021-08-02 11:50:50|22451.23|22451.23|22451.23|22451.23|22451.23|22451.23|22451.23|22451.23|0
1627905170000|2021-08-02 11:52:50|22455.5|22455.5|22459.77|22459.77|22459.77|22459.77|22455.5|22455.5|0
1627905210000|2021-08-02 11:53:30|22461.54|22461.54|22461.54|22461.54|22461.54|22461.54|22461.54|22461.54|0
1627905280000|2021-08-02 11:54:40|22459.77|22459.77|22459.77|22459.77|22459.77|22459.77|22459.77|22459.77|0
1627905300000|2021-08-02 11:55:00|22458.32|22458.32|22456.86|22456.86|22458.32|22458.32|22456.86|22456.86|0
1627905350000|2021-08-02 11:55:50|22459.77|22459.77|22458.32|22458.32|22459.77|22459.77|22458.32|22458.32|0
1627905360000|2021-08-02 11:56:00|22466.86|22466.86|22468.63|22468.63|22468.63|22468.63|22466.86|22466.86|0
1627905410000|2021-08-02 11:56:50|22469.52|22469.52|22469.52|22469.52|22469.52|22469.52|22469.52|22469.52|0
1627905470000|2021-08-02 11:57:50|22472.17|22472.17|22472.17|22472.17|22472.17|22472.17|22472.17|22472.17|0
1627905480000|2021-08-02 11:58:00|22476.45|22476.45|22476.45|22476.45|22476.45|22476.45|22476.45|22476.45|0
1627905500000|2021-08-02 11:58:20|22474.68|22474.68|22473.38|22473.38|22474.68|22474.68|22473.38|22473.38|0
1627905530000|2021-08-02 11:58:50|22469.11|22469.11|22469.11|22469.11|22469.11|22469.11|22469.11|22469.11|0
1627905540000|2021-08-02 11:59:00|22466.51|22466.51|22466.51|22466.51|22466.51|22466.51|22466.51|22466.51|0
1627905560000|2021-08-02 11:59:20|22467.4|22467.4|22467.4|22467.4|22467.4|22467.4|22467.4|22467.4|0
1627905570000|2021-08-02 11:59:30|22463.12|22463.12|22465.72|22465.72|22465.72|22465.72|22463.12|22463.12|0
1627905580000|2021-08-02 11:59:40|22467.17|22467.17|22466.29|22466.29|22467.17|22467.17|22466.29|22466.29|0
1627905600000|2021-08-02 12:00:00|22468.06|22468.06|22468.06|22468.06|22468.06|22468.06|22468.06|22468.06|0
1627905610000|2021-08-02 12:00:10|22472.33|22472.33|22472.33|22472.33|22472.33|22472.33|22472.33|22472.33|0
1627905630000|2021-08-02 12:00:30|22463.79|22463.79|22468.06|22468.06|22468.06|22468.06|22463.79|22463.79|0
1627905660000|2021-08-02 12:01:00|22469.36|22469.36|22469.36|22469.36|22469.36|22469.36|22469.36|22469.36|0
1627905680000|2021-08-02 12:01:20|22470.65|22470.65|22470.65|22470.65|22470.65|22470.65|22470.65|22470.65|0
1627905710000|2021-08-02 12:01:50|22479.2|22479.2|22479.96|22479.96|22479.96|22479.96|22479.2|22479.2|0
1627905720000|2021-08-02 12:02:00|22479.2|22479.2|22476.26|22476.26|22479.2|22479.2|22476.26|22476.26|0
1627905730000|2021-08-02 12:02:10|22477.14|22477.14|22478.92|22478.92|22478.92|22478.92|22477.14|22477.14|0
1627905740000|2021-08-02 12:02:20|22480.21|22480.21|22480.21|22480.21|22480.21|22480.21|22480.21|22480.21|0
1627905860000|2021-08-02 12:04:20|22471.67|22471.67|22471.67|22471.67|22471.67|22471.67|22471.67|22471.67|0
1627905880000|2021-08-02 12:04:40|22470.78|22470.78|22470.78|22470.78|22470.78|22470.78|22470.78|22470.78|0
1627905890000|2021-08-02 12:04:50|22475.06|22475.06|22479.33|22479.33|22479.33|22479.33|22475.06|22475.06|0
1627905900000|2021-08-02 12:05:00|22475.06|22475.06|22466.51|22466.51|22475.06|22475.06|22466.51|22466.51|0
1627905930000|2021-08-02 12:05:30|22470.78|22470.78|22470.78|22470.78|22470.78|22470.78|22470.78|22470.78|0
1627905960000|2021-08-02 12:06:00|22472.08|22472.08|22465.21|22465.21|22472.08|22472.08|22465.21|22465.21|0
1627905970000|2021-08-02 12:06:10|22469.49|22469.49|22469.49|22469.49|22469.49|22469.49|22469.49|22469.49|0
1627905990000|2021-08-02 12:06:30|22465.21|22465.21|22465.21|22465.21|22465.21|22465.21|22465.21|22465.21|0
1627906060000|2021-08-02 12:07:40|22467.87|22467.87|22467.87|22467.87|22467.87|22467.87|22467.87|22467.87|0
1627906080000|2021-08-02 12:08:00|22462.3|22462.3|22462.3|22462.3|22462.3|22462.3|22462.3|22462.3|0
1627906100000|2021-08-02 12:08:20|22463.18|22463.18|22463.18|22463.18|22463.18|22463.18|22463.18|22463.18|0
1627906120000|2021-08-02 12:08:40|22461.73|22461.73|22461.73|22461.73|22461.73|22461.73|22461.73|22461.73|0
1627906210000|2021-08-02 12:10:10|22457.46|22457.46|22457.46|22457.46|22457.46|22457.46|22457.46|22457.46|0
1627906220000|2021-08-02 12:10:20|22455.69|22455.69|22455.69|22455.69|22455.69|22455.69|22455.69|22455.69|0
1627906270000|2021-08-02 12:11:10|22448.76|22448.76|22444.49|22444.49|22448.76|22448.76|22444.49|22444.49|0
1627906360000|2021-08-02 12:12:40|22441.89|22441.89|22441.89|22441.89|22441.89|22441.89|22441.89|22441.89|0
1627906370000|2021-08-02 12:12:50|22439.23|22439.23|22439.23|22439.23|22439.23|22439.23|22439.23|22439.23|0
1627906410000|2021-08-02 12:13:30|22447.78|22447.78|22447.78|22447.78|22447.78|22447.78|22447.78|22447.78|0
1627906420000|2021-08-02 12:13:40|22452.05|22452.05|22452.05|22452.05|22452.05|22452.05|22452.05|22452.05|0
1627906440000|2021-08-02 12:14:00|22460.6|22460.6|22460.6|22460.6|22460.6|22460.6|22460.6|22460.6|0
1627906500000|2021-08-02 12:15:00|22462.37|22462.37|22462.37|22462.37|22462.37|22462.37|22462.37|22462.37|0
1627906510000|2021-08-02 12:15:10|22458.09|22458.09|22459.55|22459.55|22459.55|22459.55|22458.09|22458.09|0
1627906520000|2021-08-02 12:15:20|22442.46|22442.46|22455.28|22455.28|22455.28|22455.28|22442.46|22442.46|0
1627906560000|2021-08-02 12:16:00|22453.82|22453.82|22455.28|22455.28|22455.28|22455.28|22453.82|22453.82|0
1627906610000|2021-08-02 12:16:50|22456.57|22456.57|22455.12|22455.12|22456.57|22456.57|22455.12|22455.12|0
1627906620000|2021-08-02 12:17:00|22459.39|22459.39|22459.39|22459.39|22459.39|22459.39|22459.39|22459.39|0
1627906780000|2021-08-02 12:19:40|22467.94|22467.94|22467.94|22467.94|22467.94|22467.94|22467.94|22467.94|0
1627906800000|2021-08-02 12:20:00|22459.39|22459.39|22459.39|22459.39|22459.39|22459.39|22459.39|22459.39|0
1627906810000|2021-08-02 12:20:10|22455.12|22455.12|22455.12|22455.12|22455.12|22455.12|22455.12|22455.12|0
1627906850000|2021-08-02 12:20:50|22452.46|22452.46|22452.46|22452.46|22452.46|22452.46|22452.46|22452.46|0
1627906870000|2021-08-02 12:21:10|22448.19|22448.19|22448.19|22448.19|22448.19|22448.19|22448.19|22448.19|0
1627906910000|2021-08-02 12:21:50|22443.92|22443.92|22443.92|22443.92|22443.92|22443.92|22443.92|22443.92|0
1627906940000|2021-08-02 12:22:20|22441.32|22441.32|22441.32|22441.32|22441.32|22441.32|22441.32|22441.32|0
1627906950000|2021-08-02 12:22:30|22432.78|22432.78|22428.51|22428.51|22432.78|22432.78|22428.51|22428.51|0
1627906960000|2021-08-02 12:22:40|22424.23|22424.23|22424.23|22424.23|22424.23|22424.23|22424.23|22424.23|0
1627906980000|2021-08-02 12:23:00|22426.89|22426.89|22428.51|22428.51|22431.16|22431.16|22426.89|22426.89|0
1627907010000|2021-08-02 12:23:30|22426.24|22426.24|22425.48|22425.48|22426.99|22426.99|22425.48|22425.48|0
1627907060000|2021-08-02 12:24:20|22423.97|22423.97|22423.97|22423.97|22423.97|22423.97|22423.97|22423.97|0
1627907090000|2021-08-02 12:24:50|22424.85|22424.85|22423.55|22423.55|22424.85|22424.85|22423.55|22423.55|0
1627907110000|2021-08-02 12:25:10|22432.1|22432.1|22432.1|22432.1|22432.1|22432.1|22432.1|22432.1|0
1627907120000|2021-08-02 12:25:20|22433.87|22433.87|22433.87|22433.87|22433.87|22433.87|22433.87|22433.87|0
1627907160000|2021-08-02 12:26:00|22428.83|22428.83|22428.83|22428.83|22428.83|22428.83|22428.83|22428.83|0
1627907220000|2021-08-02 12:27:00|22426.24|22426.24|22426.24|22426.24|22426.24|22426.24|22426.24|22426.24|0
1627907230000|2021-08-02 12:27:10|22424.47|22424.47|22424.47|22424.47|22424.47|22424.47|22424.47|22424.47|0
1627907260000|2021-08-02 12:27:40|22426.24|22426.24|22437.44|22437.44|22437.44|22437.44|22426.24|22426.24|0
1627907290000|2021-08-02 12:28:10|22436.14|22436.14|22434.84|22434.84|22436.14|22436.14|22433.54|22433.54|0
1627907310000|2021-08-02 12:28:30|22433.54|22433.54|22433.54|22433.54|22433.54|22433.54|22433.54|22433.54|0
1627907320000|2021-08-02 12:28:40|22425|22425|22425|22425|22425|22425|22425|22425|0
1627907330000|2021-08-02 12:28:50|22423.7|22423.7|22415.6|22415.6|22423.7|22423.7|22411.33|22411.33|0
1627907350000|2021-08-02 12:29:10|22414.09|22414.09|22418.36|22418.36|22418.36|22418.36|22409.82|22409.82|0
1627907360000|2021-08-02 12:29:20|22419.25|22419.25|22419.25|22419.25|22419.25|22419.25|22419.25|22419.25|0
1627907370000|2021-08-02 12:29:30|22416.34|22416.34|22416.34|22416.34|22416.34|22416.34|22416.34|22416.34|0
1627907390000|2021-08-02 12:29:50|22417.22|22417.22|22417.22|22417.22|22417.22|22417.22|22415.77|22415.77|0
1627907400000|2021-08-02 12:30:00|22415.93|22415.93|22415.93|22415.93|22415.93|22415.93|22415.93|22415.93|0
1627907410000|2021-08-02 12:30:10|22413.02|22413.02|22411.25|22411.25|22413.02|22413.02|22411.25|22411.25|0
1627907420000|2021-08-02 12:30:20|22412.7|22412.7|22411.25|22411.25|22412.7|22412.7|22411.25|22411.25|0
1627907440000|2021-08-02 12:30:40|22402.7|22402.7|22398.43|22398.43|22402.7|22402.7|22398.43|22398.43|0
1627907490000|2021-08-02 12:31:30|22395.78|22395.78|22395.78|22395.78|22395.78|22395.78|22395.78|22395.78|0
1627907530000|2021-08-02 12:32:10|22397.55|22397.55|22397.55|22397.55|22397.55|22397.55|22397.55|22397.55|0
1627907540000|2021-08-02 12:32:20|22399.32|22399.32|22399.32|22399.32|22399.32|22399.32|22399.32|22399.32|0
1627907560000|2021-08-02 12:32:40|22403.59|22403.59|22403.59|22403.59|22403.59|22403.59|22403.59|22403.59|0
1627907580000|2021-08-02 12:33:00|22402.7|22402.7|22402.7|22402.7|22402.7|22402.7|22402.7|22402.7|0
1627907600000|2021-08-02 12:33:20|22403.59|22403.59|22403.59|22403.59|22403.59|22403.59|22403.59|22403.59|0
1627907660000|2021-08-02 12:34:20|22404.47|22404.47|22404.47|22404.47|22404.47|22404.47|22404.47|22404.47|0
1627907680000|2021-08-02 12:34:40|22413.02|22413.02|22408.75|22408.75|22413.02|22413.02|22408.75|22408.75|0
1627907790000|2021-08-02 12:36:30|22413.02|22413.02|22413.02|22413.02|22413.02|22413.02|22413.02|22413.02|0
1627907820000|2021-08-02 12:37:00|22413.9|22413.9|22413.9|22413.9|22413.9|22413.9|22413.9|22413.9|0
1627907830000|2021-08-02 12:37:10|22415.36|22415.36|22413.9|22413.9|22415.36|22415.36|22413.9|22413.9|0
1627907850000|2021-08-02 12:37:30|22414.79|22414.79|22414.79|22414.79|22414.79|22414.79|22414.79|22414.79|0
1627907910000|2021-08-02 12:38:30|22419.22|22419.22|22419.94|22419.94|22419.94|22419.94|22411.56|22411.56|0
1627907940000|2021-08-02 12:39:00|22420.7|22420.7|22424.81|22424.81|22424.81|22424.81|22420.7|22420.7|0
1627907950000|2021-08-02 12:39:10|22428.35|22428.35|22444.13|22444.13|22444.13|22444.13|22428.35|22428.35|0
1627907960000|2021-08-02 12:39:20|22441.47|22441.47|22445.01|22445.01|22445.01|22445.01|22441.47|22441.47|0
1627907990000|2021-08-02 12:39:50|22442.36|22442.36|22442.36|22442.36|22442.36|22442.36|22442.36|22442.36|0
1627908000000|2021-08-02 12:40:00|22440.59|22440.59|22438.82|22438.82|22440.59|22440.59|22438.82|22438.82|0
1627908010000|2021-08-02 12:40:10|22439.7|22439.7|22443.24|22443.24|22443.24|22443.24|22439.7|22439.7|0
1627908040000|2021-08-02 12:40:40|22440.59|22440.59|22440.59|22440.59|22440.59|22440.59|22440.59|22440.59|0
1627908050000|2021-08-02 12:40:50|22439.13|22439.13|22439.13|22439.13|22439.13|22439.13|22439.13|22439.13|0
1627908090000|2021-08-02 12:41:30|22437.62|22437.62|22437.62|22437.62|22437.62|22437.62|22437.62|22437.62|0
1627908110000|2021-08-02 12:41:50|22438.92|22438.92|22434.64|22434.64|22438.92|22438.92|22434.64|22434.64|0
1627908120000|2021-08-02 12:42:00|22437.3|22437.3|22438.19|22438.19|22438.19|22438.19|22437.3|22437.3|0
1627908130000|2021-08-02 12:42:10|22440.84|22440.84|22440.84|22440.84|22440.84|22440.84|22440.84|22440.84|0
1627908150000|2021-08-02 12:42:30|22442.61|22442.61|22442.61|22442.61|22442.61|22442.61|22442.61|22442.61|0
1627908300000|2021-08-02 12:45:00|22446.4|22446.4|22449.05|22449.05|22449.05|22449.05|22446.4|22446.4|0
1627908310000|2021-08-02 12:45:10|22451.65|22451.65|22453.49|22453.49|22454.24|22454.24|22451.65|22451.65|0
1627908330000|2021-08-02 12:45:30|22457.76|22457.76|22462.03|22462.03|22462.03|22462.03|22457.76|22457.76|0
1627908340000|2021-08-02 12:45:40|22466.3|22466.3|22466.3|22466.3|22466.3|22466.3|22466.3|22466.3|0
1627908370000|2021-08-02 12:46:10|22462.03|22462.03|22462.03|22462.03|22462.03|22462.03|22462.03|22462.03|0
1627908430000|2021-08-02 12:47:10|22460.73|22460.73|22467.82|22467.82|22467.82|22467.82|22460.73|22460.73|0
1627908440000|2021-08-02 12:47:20|22468.7|22468.7|22468.7|22468.7|22468.7|22468.7|22468.7|22468.7|0
1627908500000|2021-08-02 12:48:20|22474.01|22474.01|22474.01|22474.01|22474.01|22474.01|22474.01|22474.01|0
1627908530000|2021-08-02 12:48:50|22475.78|22475.78|22475.78|22475.78|22475.78|22475.78|22475.78|22475.78|0
1627908570000|2021-08-02 12:49:30|22473.13|22473.13|22474.01|22474.01|22474.01|22474.01|22473.13|22473.13|0
1627908580000|2021-08-02 12:49:40|22478.44|22478.44|22479.33|22479.33|22479.33|22479.33|22478.44|22478.44|0
1627908590000|2021-08-02 12:49:50|22482.87|22482.87|22482.87|22482.87|22482.87|22482.87|22482.87|22482.87|0
1627908610000|2021-08-02 12:50:10|22483.75|22483.75|22483.75|22483.75|22483.75|22483.75|22483.75|22483.75|0
1627908620000|2021-08-02 12:50:20|22481.98|22481.98|22480.21|22480.21|22481.98|22481.98|22480.21|22480.21|0
1627908640000|2021-08-02 12:50:40|22481.51|22481.51|22479.74|22479.74|22481.51|22481.51|22472.66|22472.66|0
1627908660000|2021-08-02 12:51:00|22483.28|22483.28|22483.28|22483.28|22483.28|22483.28|22483.28|22483.28|0
1627908750000|2021-08-02 12:52:30|22484.73|22484.73|22480.37|22480.37|22484.73|22484.73|22480.37|22480.37|0
1627908770000|2021-08-02 12:52:50|22478.92|22478.92|22490.37|22490.37|22490.37|22490.37|22478.92|22478.92|0
1627908880000|2021-08-02 12:54:40|22491.13|22491.13|22488.22|22488.22|22491.13|22491.13|22488.22|22488.22|0
1627908890000|2021-08-02 12:54:50|22489.1|22489.1|22489.1|22489.1|22489.1|22489.1|22489.1|22489.1|0
1627908910000|2021-08-02 12:55:10|22490.56|22490.56|22490.56|22490.56|22490.56|22490.56|22490.56|22490.56|0
1627908940000|2021-08-02 12:55:40|22489.8|22489.8|22488.29|22488.29|22489.8|22489.8|22488.29|22488.29|0
1627908960000|2021-08-02 12:56:00|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|0
1627909040000|2021-08-02 12:57:20|22482.72|22482.72|22482.72|22482.72|22482.72|22482.72|22482.72|22482.72|0
1627909090000|2021-08-02 12:58:10|22478.44|22478.44|22478.44|22478.44|22478.44|22478.44|22478.44|22478.44|0
1627909130000|2021-08-02 12:58:50|22475.85|22475.85|22475.85|22475.85|22475.85|22475.85|22475.85|22475.85|0
1627909140000|2021-08-02 12:59:00|22474.08|22474.08|22474.08|22474.08|22474.08|22474.08|22474.08|22474.08|0
1627909150000|2021-08-02 12:59:10|22472.78|22472.78|22472.78|22472.78|22472.78|22472.78|22472.78|22472.78|0
1627909200000|2021-08-02 13:00:00|22471.48|22471.48|22467.21|22467.21|22471.48|22471.48|22467.21|22467.21|0
1627909210000|2021-08-02 13:00:10|22470.24|22470.24|22470.24|22470.24|22470.24|22470.24|22470.24|22470.24|0
1627909230000|2021-08-02 13:00:30|22474.51|22474.51|22474.51|22474.51|22474.51|22474.51|22474.51|22474.51|0
1627909250000|2021-08-02 13:00:50|22470.08|22470.08|22471.85|22471.85|22471.85|22471.85|22466.54|22466.54|0
1627909280000|2021-08-02 13:01:20|22472.74|22472.74|22472.74|22472.74|22472.74|22472.74|22472.74|22472.74|0
1627909290000|2021-08-02 13:01:30|22473.62|22473.62|22473.62|22473.62|22473.62|22473.62|22473.62|22473.62|0
1627909300000|2021-08-02 13:01:40|22474.92|22474.92|22474.92|22474.92|22474.92|22474.92|22474.92|22474.92|0
1627909380000|2021-08-02 13:03:00|22476.69|22476.69|22476.69|22476.69|22476.69|22476.69|22476.69|22476.69|0
1627909410000|2021-08-02 13:03:30|22474.92|22474.92|22472.27|22472.27|22474.92|22474.92|22472.27|22472.27|0
1627909430000|2021-08-02 13:03:50|22474.04|22474.04|22474.04|22474.04|22474.04|22474.04|22474.04|22474.04|0
1627909460000|2021-08-02 13:04:20|22491.13|22491.13|22491.13|22491.13|22491.13|22491.13|22491.13|22491.13|0
1627909480000|2021-08-02 13:04:40|22489.83|22489.83|22489.83|22489.83|22489.83|22489.83|22489.83|22489.83|0
1627909610000|2021-08-02 13:06:50|22481.28|22481.28|22471.29|22471.29|22481.28|22481.28|22469.52|22469.52|0
1627909660000|2021-08-02 13:07:40|22475.56|22475.56|22475.56|22475.56|22475.56|22475.56|22475.56|22475.56|0
1627909670000|2021-08-02 13:07:50|22471.29|22471.29|22471.29|22471.29|22471.29|22471.29|22471.29|22471.29|0
1627909680000|2021-08-02 13:08:00|22473.94|22473.94|22473.94|22473.94|22473.94|22473.94|22473.94|22473.94|0
1627909720000|2021-08-02 13:08:40|22482.49|22482.49|22482.49|22482.49|22482.49|22482.49|22482.49|22482.49|0
1627909740000|2021-08-02 13:09:00|22481.19|22481.19|22481.95|22481.95|22481.95|22481.95|22481.19|22481.19|0
1627909760000|2021-08-02 13:09:20|22480.43|22480.43|22480.43|22480.43|22480.43|22480.43|22480.43|22480.43|0
1627909770000|2021-08-02 13:09:30|22481.32|22481.32|22481.32|22481.32|22481.32|22481.32|22481.32|22481.32|0
1627909800000|2021-08-02 13:10:00|22485.59|22485.59|22485.59|22485.59|22485.59|22485.59|22485.59|22485.59|0
1627909830000|2021-08-02 13:10:30|22487.36|22487.36|22489.13|22489.13|22489.13|22489.13|22487.36|22487.36|0
1627909860000|2021-08-02 13:11:00|22487.68|22487.68|22487.68|22487.68|22487.68|22487.68|22487.68|22487.68|0
1627909880000|2021-08-02 13:11:20|22486.38|22486.38|22486.38|22486.38|22486.38|22486.38|22486.38|22486.38|0
1627910020000|2021-08-02 13:13:40|22483.78|22483.78|22488.06|22488.06|22488.06|22488.06|22483.78|22483.78|0
1627910030000|2021-08-02 13:13:50|22475.97|22475.97|22471.7|22471.7|22475.97|22475.97|22471.7|22471.7|0
1627910050000|2021-08-02 13:14:10|22470.94|22470.94|22469.43|22469.43|22470.94|22470.94|22469.43|22469.43|0
1627910060000|2021-08-02 13:14:20|22470.88|22470.88|22470.88|22470.88|22470.88|22470.88|22470.88|22470.88|0
1627910080000|2021-08-02 13:14:40|22475.15|22475.15|22475.15|22475.15|22475.15|22475.15|22475.15|22475.15|0
1627910120000|2021-08-02 13:15:20|22476.67|22476.67|22475.91|22475.91|22476.67|22476.67|22475.91|22475.91|0
1627910130000|2021-08-02 13:15:30|22474.61|22474.61|22474.61|22474.61|22474.61|22474.61|22474.61|22474.61|0
1627910140000|2021-08-02 13:15:40|22470.34|22470.34|22470.34|22470.34|22470.34|22470.34|22470.34|22470.34|0
1627910180000|2021-08-02 13:16:20|22466.07|22466.07|22464.67|22464.67|22466.07|22466.07|22463.16|22463.16|0
1627910190000|2021-08-02 13:16:30|22468.95|22468.95|22468.95|22468.95|22468.95|22468.95|22468.95|22468.95|0
1627910200000|2021-08-02 13:16:40|22473.22|22473.22|22477.49|22477.49|22477.49|22477.49|22473.22|22473.22|0
1627910210000|2021-08-02 13:16:50|22476.04|22476.04|22471.68|22471.68|22477.49|22477.49|22471.68|22471.68|0
1627910220000|2021-08-02 13:17:00|22473.13|22473.13|22471.68|22471.68|22473.13|22473.13|22471.68|22471.68|0
1627910240000|2021-08-02 13:17:20|22473.13|22473.13|22473.13|22473.13|22474.58|22474.58|22471.68|22471.68|0
1627910260000|2021-08-02 13:17:40|22474.58|22474.58|22474.58|22474.58|22474.58|22474.58|22474.58|22474.58|0
1627910280000|2021-08-02 13:18:00|22473.13|22473.13|22473.13|22473.13|22473.13|22473.13|22473.13|22473.13|0
1627910300000|2021-08-02 13:18:20|22474.58|22474.58|22474.58|22474.58|22474.58|22474.58|22474.58|22474.58|0
1627910340000|2021-08-02 13:19:00|22476.1|22476.1|22471.67|22471.67|22476.1|22476.1|22471.67|22471.67|0
1627910350000|2021-08-02 13:19:10|22473.44|22473.44|22474.2|22474.2|22474.2|22474.2|22473.44|22473.44|0
1627910390000|2021-08-02 13:19:50|22465.65|22465.65|22465.65|22465.65|22465.65|22465.65|22465.65|22465.65|0
1627910400000|2021-08-02 13:20:00|22467.42|22467.42|22463.15|22463.15|22467.42|22467.42|22463.15|22463.15|0
1627910410000|2021-08-02 13:20:10|22458.88|22458.88|22463.15|22463.15|22463.15|22463.15|22458.88|22458.88|0
1627910420000|2021-08-02 13:20:20|22454.61|22454.61|22454.61|22454.61|22454.61|22454.61|22454.61|22454.61|0
1627910440000|2021-08-02 13:20:40|22450.33|22450.33|22446.06|22446.06|22450.33|22450.33|22446.06|22446.06|0
1627910450000|2021-08-02 13:20:50|22441.79|22441.79|22441.79|22441.79|22441.79|22441.79|22441.79|22441.79|0
1627910480000|2021-08-02 13:21:20|22442.67|22442.67|22442.67|22442.67|22442.67|22442.67|22442.67|22442.67|0
1627910490000|2021-08-02 13:21:30|22441.38|22441.38|22440.08|22440.08|22441.38|22441.38|22440.08|22440.08|0
1627910500000|2021-08-02 13:21:40|22448.62|22448.62|22447.33|22447.33|22448.62|22448.62|22447.33|22447.33|0
1627910520000|2021-08-02 13:22:00|22444.73|22444.73|22452.03|22452.03|22452.03|22452.03|22444.73|22444.73|0
1627910550000|2021-08-02 13:22:30|22452.79|22452.79|22452.79|22452.79|22452.79|22452.79|22452.79|22452.79|0
1627910680000|2021-08-02 13:24:40|22450.13|22450.13|22450.13|22450.13|22450.13|22450.13|22450.13|22450.13|0
1627910690000|2021-08-02 13:24:50|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|0
1627910700000|2021-08-02 13:25:00|22450.54|22450.54|22450.54|22450.54|22450.54|22450.54|22450.54|22450.54|0
1627910710000|2021-08-02 13:25:10|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|0
1627910740000|2021-08-02 13:25:40|22447.73|22447.73|22448.49|22448.49|22449.25|22449.25|22447.73|22447.73|0
1627910750000|2021-08-02 13:25:50|22444.22|22444.22|22444.22|22444.22|22444.22|22444.22|22444.22|22444.22|0
1627910760000|2021-08-02 13:26:00|22441.62|22441.62|22441.62|22441.62|22441.62|22441.62|22441.62|22441.62|0
1627910780000|2021-08-02 13:26:20|22440.74|22440.74|22441.62|22441.62|22443.39|22443.39|22439.85|22439.85|0
1627910790000|2021-08-02 13:26:30|22440.74|22440.74|22440.74|22440.74|22440.74|22440.74|22440.74|22440.74|0
1627910830000|2021-08-02 13:27:10|22441.62|22441.62|22442.51|22442.51|22442.51|22442.51|22441.62|22441.62|0
1627910850000|2021-08-02 13:27:30|22445.1|22445.1|22446.4|22446.4|22446.4|22446.4|22445.1|22445.1|0
1627910910000|2021-08-02 13:28:30|22445.1|22445.1|22445.99|22445.99|22445.99|22445.99|22440.83|22440.83|0
1627910980000|2021-08-02 13:29:40|22450.26|22450.26|22450.26|22450.26|22450.26|22450.26|22450.26|22450.26|0
1627911010000|2021-08-02 13:30:10|22447.6|22447.6|22445.08|22445.08|22447.67|22447.67|22445.08|22445.08|0
1627911040000|2021-08-02 13:30:40|22443.62|22443.62|22439.26|22439.26|22443.62|22443.62|22439.26|22439.26|0
1627911050000|2021-08-02 13:30:50|22430.72|22430.72|22434.13|22434.13|22434.13|22434.13|22429.83|22429.83|0
1627911060000|2021-08-02 13:31:00|22435.43|22435.43|22435.37|22435.37|22437.14|22437.14|22435.37|22435.37|0
1627911070000|2021-08-02 13:31:10|22436.25|22436.25|22435.87|22435.87|22437.17|22437.17|22435.49|22435.49|0
1627911080000|2021-08-02 13:31:20|22434.58|22434.58|22434.58|22434.58|22434.58|22434.58|22434.58|22434.58|0
1627911090000|2021-08-02 13:31:30|22436.85|22436.85|22441.77|22441.77|22441.77|22441.77|22436.85|22436.85|0
1627911100000|2021-08-02 13:31:40|22443.23|22443.23|22442.47|22442.47|22443.23|22443.23|22442.47|22442.47|0
1627911110000|2021-08-02 13:31:50|22443.92|22443.92|22443.92|22443.92|22443.92|22443.92|22443.92|22443.92|0
1627911150000|2021-08-02 13:32:30|22453.35|22453.35|22457.63|22457.63|22457.63|22457.63|22453.35|22453.35|0
1627911160000|2021-08-02 13:32:40|22453.35|22453.35|22453.35|22453.35|22453.35|22453.35|22453.35|22453.35|0
1627911180000|2021-08-02 13:33:00|22457.63|22457.63|22457.63|22457.63|22457.63|22457.63|22457.63|22457.63|0
1627911190000|2021-08-02 13:33:10|22449.08|22449.08|22441.27|22441.27|22449.08|22449.08|22441.27|22441.27|0
1627911200000|2021-08-02 13:33:20|22440.38|22440.38|22441.27|22441.27|22441.27|22441.27|22439.5|22439.5|0
1627911220000|2021-08-02 13:33:40|22446.46|22446.46|22446.46|22446.46|22446.46|22446.46|22446.46|22446.46|0
1627911250000|2021-08-02 13:34:10|22450.73|22450.73|22450.73|22450.73|22450.73|22450.73|22450.73|22450.73|0
1627911280000|2021-08-02 13:34:40|22459.28|22459.28|22459.28|22459.28|22459.28|22459.28|22459.28|22459.28|0
1627911290000|2021-08-02 13:34:50|22463.55|22463.55|22472.09|22472.09|22472.09|22472.09|22463.55|22463.55|0
1627911300000|2021-08-02 13:35:00|22467.82|22467.82|22468.23|22468.23|22469.12|22469.12|22466.46|22466.46|0
1627911310000|2021-08-02 13:35:10|22466.46|22466.46|22466.65|22466.65|22467.92|22467.92|22464.38|22464.38|0
1627911320000|2021-08-02 13:35:20|22462.37|22462.37|22458.1|22458.1|22462.37|22462.37|22458.1|22458.1|0
1627911330000|2021-08-02 13:35:30|22455.45|22455.45|22446.14|22446.14|22455.45|22455.45|22446.14|22446.14|0
1627911340000|2021-08-02 13:35:40|22446.9|22446.9|22441.59|22441.59|22446.9|22446.9|22441.59|22441.59|0
1627911350000|2021-08-02 13:35:50|22440.83|22440.83|22440.08|22440.08|22440.83|22440.83|22440.08|22440.08|0
1627911360000|2021-08-02 13:36:00|22439.19|22439.19|22429.61|22429.61|22439.19|22439.19|22429.61|22429.61|0
1627911370000|2021-08-02 13:36:10|22425.33|22425.33|22422.18|22422.18|22425.33|22425.33|22422.18|22422.18|0
1627911380000|2021-08-02 13:36:20|22420.66|22420.66|22416.39|22416.39|22420.66|22420.66|22416.39|22416.39|0
1627911390000|2021-08-02 13:36:30|22411.2|22411.2|22411.2|22411.2|22411.2|22411.2|22411.2|22411.2|0
1627911430000|2021-08-02 13:37:10|22402.66|22402.66|22402.66|22402.66|22402.66|22402.66|22402.66|22402.66|0
1627911440000|2021-08-02 13:37:20|22404.93|22404.93|22404.93|22404.93|22404.93|22404.93|22404.93|22404.93|0
1627911460000|2021-08-02 13:37:40|22405.68|22405.68|22405.68|22405.68|22405.68|22405.68|22405.68|22405.68|0
1627911480000|2021-08-02 13:38:00|22406.44|22406.44|22411.47|22411.47|22411.47|22411.47|22406.44|22406.44|0
1627911500000|2021-08-02 13:38:20|22414.5|22414.5|22414.5|22414.5|22414.5|22414.5|22414.5|22414.5|0
1627911520000|2021-08-02 13:38:40|22411.84|22411.84|22411.84|22411.84|22411.84|22411.84|22411.84|22411.84|0
1627911540000|2021-08-02 13:39:00|22409.18|22409.18|22410.7|22410.7|22410.7|22410.7|22409.18|22409.18|0
1627911560000|2021-08-02 13:39:20|22409.4|22409.4|22409.4|22409.4|22409.4|22409.4|22409.4|22409.4|0
1627911580000|2021-08-02 13:39:40|22408.64|22408.64|22407.13|22407.13|22408.64|22408.64|22407.13|22407.13|0
1627911590000|2021-08-02 13:39:50|22405.62|22405.62|22404.86|22404.86|22405.62|22405.62|22404.86|22404.86|0
1627911600000|2021-08-02 13:40:00|22405.62|22405.62|22405.62|22405.62|22405.62|22405.62|22405.62|22405.62|0
1627911610000|2021-08-02 13:40:10|22407.13|22407.13|22407.13|22407.13|22407.13|22407.13|22407.13|22407.13|0
1627911630000|2021-08-02 13:40:30|22408.02|22408.02|22408.02|22408.02|22408.02|22408.02|22408.02|22408.02|0
1627911640000|2021-08-02 13:40:40|22409.31|22409.31|22411.58|22411.58|22411.58|22411.58|22409.31|22409.31|0
1627911670000|2021-08-02 13:41:10|22410.13|22410.13|22410.13|22410.13|22410.13|22410.13|22410.13|22410.13|0
1627911690000|2021-08-02 13:41:30|22409.37|22409.37|22409.37|22409.37|22409.37|22409.37|22409.37|22409.37|0
1627911700000|2021-08-02 13:41:40|22408.62|22408.62|22400.83|22400.83|22408.62|22408.62|22400.07|22400.07|0
1627911710000|2021-08-02 13:41:50|22401.58|22401.58|22401.58|22401.58|22401.58|22401.58|22401.58|22401.58|0
1627911730000|2021-08-02 13:42:10|22405.13|22405.13|22407.78|22407.78|22407.78|22407.78|22405.13|22405.13|0
1627911740000|2021-08-02 13:42:20|22412.05|22412.05|22412.05|22412.05|22412.05|22412.05|22412.05|22412.05|0
1627911750000|2021-08-02 13:42:30|22410.6|22410.6|22410.6|22410.6|22410.6|22410.6|22410.6|22410.6|0
1627911760000|2021-08-02 13:42:40|22406.33|22406.33|22406.33|22406.33|22406.33|22406.33|22406.33|22406.33|0
1627911770000|2021-08-02 13:42:50|22405.57|22405.57|22407.03|22407.03|22407.03|22407.03|22405.57|22405.57|0
1627911780000|2021-08-02 13:43:00|22405.73|22405.73|22405.73|22405.73|22405.73|22405.73|22405.73|22405.73|0
1627911790000|2021-08-02 13:43:10|22397.18|22397.18|22399.45|22399.45|22399.45|22399.45|22397.18|22397.18|0
1627911800000|2021-08-02 13:43:20|22400.21|22400.21|22400.21|22400.21|22400.21|22400.21|22400.21|22400.21|0
1627911810000|2021-08-02 13:43:30|22395.94|22395.94|22393.28|22393.28|22395.94|22395.94|22393.28|22393.28|0
1627911820000|2021-08-02 13:43:40|22397.55|22397.55|22397.55|22397.55|22397.55|22397.55|22397.55|22397.55|0
1627911850000|2021-08-02 13:44:10|22389.01|22389.01|22397.55|22397.55|22397.55|22397.55|22389.01|22389.01|0
1627911880000|2021-08-02 13:44:40|22393.13|22393.13|22393.13|22393.13|22393.13|22393.13|22393.13|22393.13|0
1627911890000|2021-08-02 13:44:50|22391.67|22391.67|22391.67|22391.67|22391.67|22391.67|22391.67|22391.67|0
1627911940000|2021-08-02 13:45:40|22378.86|22378.86|22383.13|22383.13|22383.13|22383.13|22378.86|22378.86|0
1627911970000|2021-08-02 13:46:10|22385.78|22385.78|22381.42|22381.42|22385.78|22385.78|22379.97|22379.97|0
1627911980000|2021-08-02 13:46:20|22382.88|22382.88|22379.97|22379.97|22382.88|22382.88|22378.51|22378.51|0
1627912000000|2021-08-02 13:46:40|22378.51|22378.51|22370.35|22370.35|22378.51|22378.51|22370.26|22370.26|0
1627912010000|2021-08-02 13:46:50|22366.08|22366.08|22366.08|22366.08|22366.08|22366.08|22366.08|22366.08|0
1627912020000|2021-08-02 13:47:00|22361.71|22361.71|22361.71|22361.71|22364.62|22364.62|22361.71|22361.71|0
1627912040000|2021-08-02 13:47:20|22353.17|22353.17|22365.99|22365.99|22365.99|22365.99|22353.17|22353.17|0
1627912050000|2021-08-02 13:47:30|22356.56|22356.56|22361.32|22361.32|22365.1|22365.1|22356.56|22356.56|0
1627912080000|2021-08-02 13:48:00|22365.68|22365.68|22365.68|22365.68|22365.68|22365.68|22365.68|22365.68|0
1627912140000|2021-08-02 13:49:00|22367.13|22367.13|22361.24|22361.24|22372.45|22372.45|22361.24|22361.24|0
1627912160000|2021-08-02 13:49:20|22362.54|22362.54|22361.09|22361.09|22362.54|22362.54|22361.09|22361.09|0
1627912170000|2021-08-02 13:49:30|22363.36|22363.36|22363.36|22363.36|22363.36|22363.36|22363.36|22363.36|0
1627912180000|2021-08-02 13:49:40|22362.6|22362.6|22367.63|22367.63|22367.63|22367.63|22362.6|22362.6|0
1627912190000|2021-08-02 13:49:50|22363.36|22363.36|22358.93|22358.93|22363.36|22363.36|22358.93|22358.93|0
1627912220000|2021-08-02 13:50:20|22360.39|22360.39|22363.29|22363.29|22363.29|22363.29|22360.39|22360.39|0
1627912230000|2021-08-02 13:50:30|22367.57|22367.57|22367.57|22367.57|22367.57|22367.57|22367.57|22367.57|0
1627912240000|2021-08-02 13:50:40|22364.97|22364.97|22366.27|22366.27|22366.27|22366.27|22364.97|22364.97|0
1627912250000|2021-08-02 13:50:50|22367.72|22367.72|22367.72|22367.72|22367.72|22367.72|22367.72|22367.72|0
1627912270000|2021-08-02 13:51:10|22372.91|22372.91|22379.4|22379.4|22379.4|22379.4|22372.91|22372.91|0
1627912290000|2021-08-02 13:51:30|22376.75|22376.75|22376.75|22376.75|22376.75|22376.75|22376.75|22376.75|0
1627912300000|2021-08-02 13:51:40|22374.15|22374.15|22367.82|22367.82|22374.15|22374.15|22367.82|22367.82|0
1627912310000|2021-08-02 13:51:50|22369.12|22369.12|22369.12|22369.12|22369.12|22369.12|22369.12|22369.12|0
1627912320000|2021-08-02 13:52:00|22365.58|22365.58|22365.58|22365.58|22365.58|22365.58|22365.58|22365.58|0
1627912330000|2021-08-02 13:52:10|22374.13|22374.13|22365.58|22365.58|22374.13|22374.13|22365.58|22365.58|0
1627912350000|2021-08-02 13:52:30|22364.28|22364.28|22364.28|22364.28|22365.17|22365.17|22364.28|22364.28|0
1627912380000|2021-08-02 13:53:00|22368.71|22368.71|22383.3|22383.3|22384.18|22384.18|22368.71|22368.71|0
1627912420000|2021-08-02 13:53:40|22385.95|22385.95|22385.95|22385.95|22385.95|22385.95|22385.95|22385.95|0
1627912430000|2021-08-02 13:53:50|22387.72|22387.72|22390.54|22390.54|22390.54|22390.54|22387.72|22387.72|0
1627912470000|2021-08-02 13:54:30|22389.65|22389.65|22389.65|22389.65|22389.65|22389.65|22389.65|22389.65|0
1627912500000|2021-08-02 13:55:00|22393.92|22393.92|22393.92|22393.92|22393.92|22393.92|22393.92|22393.92|0
1627912560000|2021-08-02 13:56:00|22395.69|22395.69|22395.69|22395.69|22395.69|22395.69|22395.69|22395.69|0
1627912580000|2021-08-02 13:56:20|22396.99|22396.99|22401.26|22401.26|22401.26|22401.26|22396.99|22396.99|0
1627912590000|2021-08-02 13:56:30|22402.02|22402.02|22407.33|22407.33|22407.33|22407.33|22402.02|22402.02|0
1627912600000|2021-08-02 13:56:40|22408.79|22408.79|22408.79|22408.79|22408.79|22408.79|22408.79|22408.79|0
1627912620000|2021-08-02 13:57:00|22405.25|22405.25|22403.47|22403.47|22405.25|22405.25|22403.47|22403.47|0
1627912670000|2021-08-02 13:57:50|22401.2|22401.2|22398.93|22398.93|22401.2|22401.2|22398.93|22398.93|0
1627912700000|2021-08-02 13:58:20|22403.21|22403.21|22402.79|22402.79|22404.09|22404.09|22402.79|22402.79|0
1627912710000|2021-08-02 13:58:30|22394.25|22394.25|22394.25|22394.25|22394.25|22394.25|22394.25|22394.25|0
1627912760000|2021-08-02 13:59:20|22395.76|22395.76|22394.25|22394.25|22395.76|22395.76|22393.49|22393.49|0
1627912770000|2021-08-02 13:59:30|22395.01|22395.01|22395.01|22395.01|22395.01|22395.01|22395.01|22395.01|0
1627912780000|2021-08-02 13:59:40|22390.73|22390.73|22390.73|22390.73|22390.73|22390.73|22390.73|22390.73|0
1627912800000|2021-08-02 14:00:00|22399.28|22399.28|22389.44|22389.44|22399.28|22399.28|22389.44|22389.44|0
1627912810000|2021-08-02 14:00:10|22390.73|22390.73|22390.73|22390.73|22390.73|22390.73|22390.73|22390.73|0
1627912820000|2021-08-02 14:00:20|22395.01|22395.01|22398.07|22398.07|22398.96|22398.96|22395.01|22395.01|0
1627912840000|2021-08-02 14:00:40|22399.84|22399.84|22399.84|22399.84|22399.84|22399.84|22399.84|22399.84|0
1627912850000|2021-08-02 14:00:50|22398.07|22398.07|22398.07|22398.07|22398.07|22398.07|22398.07|22398.07|0
1627912860000|2021-08-02 14:01:00|22399.37|22399.37|22402.03|22402.03|22402.03|22402.03|22399.37|22399.37|0
1627912900000|2021-08-02 14:01:40|22403.48|22403.48|22407.75|22407.75|22407.75|22407.75|22403.48|22403.48|0
1627912910000|2021-08-02 14:01:50|22416.3|22416.3|22416.3|22416.3|22416.3|22416.3|22416.3|22416.3|0
1627912920000|2021-08-02 14:02:00|22412.03|22412.03|22412.03|22412.03|22412.03|22412.03|22412.03|22412.03|0
1627912930000|2021-08-02 14:02:10|22413.8|22413.8|22414.81|22414.81|22414.81|22414.81|22413.04|22413.04|0
1627912960000|2021-08-02 14:02:40|22419.08|22419.08|22419.08|22419.08|22419.08|22419.08|22419.08|22419.08|0
1627912970000|2021-08-02 14:02:50|22419.84|22419.84|22419.84|22419.84|22419.84|22419.84|22419.84|22419.84|0
1627912980000|2021-08-02 14:03:00|22414.84|22414.84|22414.84|22414.84|22414.84|22414.84|22414.84|22414.84|0
1627912990000|2021-08-02 14:03:10|22419.11|22419.11|22419.11|22419.11|22419.11|22419.11|22419.11|22419.11|0
1627913000000|2021-08-02 14:03:20|22419.87|22419.87|22419.87|22419.87|22419.87|22419.87|22419.87|22419.87|0
1627913030000|2021-08-02 14:03:50|22418.41|22418.41|22418.41|22418.41|22418.41|22418.41|22418.41|22418.41|0
1627913050000|2021-08-02 14:04:10|22421.07|22421.07|22421.07|22421.07|22421.07|22421.07|22421.07|22421.07|0
1627913080000|2021-08-02 14:04:40|22425.34|22425.34|22425.34|22425.34|22425.34|22425.34|22425.34|22425.34|0
1627913110000|2021-08-02 14:05:10|22424.58|22424.58|22424.58|22424.58|22424.58|22424.58|22424.58|22424.58|0
1627913120000|2021-08-02 14:05:20|22421.93|22421.93|22413.38|22413.38|22421.93|22421.93|22413.38|22413.38|0
1627913140000|2021-08-02 14:05:40|22409.84|22409.84|22407.25|22407.25|22409.84|22409.84|22407.25|22407.25|0
1627913150000|2021-08-02 14:05:50|22411.52|22411.52|22408.86|22408.86|22411.52|22411.52|22408.86|22408.86|0
1627913160000|2021-08-02 14:06:00|22407.41|22407.41|22412.72|22412.72|22412.72|22412.72|22407.41|22407.41|0
1627913180000|2021-08-02 14:06:20|22413.61|22413.61|22422.15|22422.15|22422.15|22422.15|22413.61|22413.61|0
1627913210000|2021-08-02 14:06:50|22425.06|22425.06|22433.76|22433.76|22433.76|22433.76|22425.06|22425.06|0
1627913220000|2021-08-02 14:07:00|22434.51|22434.51|22434.51|22434.51|22434.51|22434.51|22434.51|22434.51|0
1627913230000|2021-08-02 14:07:10|22430.97|22430.97|22430.97|22430.97|22430.97|22430.97|22430.97|22430.97|0
1627913240000|2021-08-02 14:07:20|22429.52|22429.52|22429.52|22429.52|22429.52|22429.52|22429.52|22429.52|0
1627913250000|2021-08-02 14:07:30|22430.97|22430.97|22430.97|22430.97|22430.97|22430.97|22430.97|22430.97|0
1627913270000|2021-08-02 14:07:50|22439.52|22439.52|22439.52|22439.52|22439.52|22439.52|22439.52|22439.52|0
1627913300000|2021-08-02 14:08:20|22442.11|22442.11|22443.41|22443.41|22443.41|22443.41|22442.11|22442.11|0
1627913320000|2021-08-02 14:08:40|22445.68|22445.68|22446.57|22446.57|22448.47|22448.47|22444.92|22444.92|0
1627913340000|2021-08-02 14:09:00|22448.34|22448.34|22448.34|22448.34|22448.34|22448.34|22448.34|22448.34|0
1627913350000|2021-08-02 14:09:10|22449.09|22449.09|22449.09|22449.09|22449.09|22449.09|22449.09|22449.09|0
1627913360000|2021-08-02 14:09:20|22450.86|22450.86|22450.86|22450.86|22450.86|22450.86|22450.86|22450.86|0
1627913390000|2021-08-02 14:09:50|22459.41|22459.41|22470.61|22470.61|22470.61|22470.61|22459.41|22459.41|0
1627913400000|2021-08-02 14:10:00|22471.91|22471.91|22471.91|22471.91|22471.91|22471.91|22471.91|22471.91|0
1627913410000|2021-08-02 14:10:10|22473.21|22473.21|22473.21|22473.21|22473.21|22473.21|22473.21|22473.21|0
1627913420000|2021-08-02 14:10:20|22464.66|22464.66|22464.66|22464.66|22464.66|22464.66|22464.66|22464.66|0
1627913460000|2021-08-02 14:11:00|22463.36|22463.36|22463.36|22463.36|22463.36|22463.36|22463.36|22463.36|0
1627913480000|2021-08-02 14:11:20|22464.12|22464.12|22463.36|22463.36|22464.12|22464.12|22463.36|22463.36|0
1627913490000|2021-08-02 14:11:30|22462.48|22462.48|22462.48|22462.48|22462.48|22462.48|22462.48|22462.48|0
1627913500000|2021-08-02 14:11:40|22458.21|22458.21|22458.21|22458.21|22458.21|22458.21|22458.21|22458.21|0
1627913520000|2021-08-02 14:12:00|22460.8|22460.8|22460.8|22460.8|22460.8|22460.8|22460.8|22460.8|0
1627913530000|2021-08-02 14:12:10|22456.53|22456.53|22451.47|22451.47|22456.53|22456.53|22451.47|22451.47|0
1627913570000|2021-08-02 14:12:50|22447.2|22447.2|22447.2|22447.2|22447.2|22447.2|22447.2|22447.2|0
1627913580000|2021-08-02 14:13:00|22451.47|22451.47|22451.47|22451.47|22451.47|22451.47|22451.47|22451.47|0
1627913590000|2021-08-02 14:13:10|22455.02|22455.02|22455.02|22455.02|22455.02|22455.02|22455.02|22455.02|0
1627913610000|2021-08-02 14:13:30|22456.31|22456.31|22459.85|22459.85|22459.85|22459.85|22456.31|22456.31|0
1627913620000|2021-08-02 14:13:40|22458.08|22458.08|22458.08|22458.08|22458.08|22458.08|22458.08|22458.08|0
1627913630000|2021-08-02 14:13:50|22453.66|22453.66|22448.09|22448.09|22453.66|22453.66|22448.09|22448.09|0
1627913660000|2021-08-02 14:14:20|22442.78|22442.78|22442.78|22442.78|22445.43|22445.43|22442.78|22442.78|0
1627913670000|2021-08-02 14:14:30|22448.09|22448.09|22448.09|22448.09|22448.09|22448.09|22448.09|22448.09|0
1627913680000|2021-08-02 14:14:40|22451.63|22451.63|22452.51|22452.51|22452.51|22452.51|22451.63|22451.63|0
1627913690000|2021-08-02 14:14:50|22456.05|22456.05|22456.05|22456.05|22456.94|22456.94|22456.05|22456.05|0
1627913700000|2021-08-02 14:15:00|22454.28|22454.28|22453.4|22453.4|22454.28|22454.28|22453.4|22453.4|0
1627913710000|2021-08-02 14:15:10|22461.94|22461.94|22464.54|22464.54|22464.54|22464.54|22461.94|22461.94|0
1627913720000|2021-08-02 14:15:20|22461|22461|22457.46|22457.46|22461|22461|22457.46|22457.46|0
1627913730000|2021-08-02 14:15:30|22453.18|22453.18|22450.59|22450.59|22453.18|22453.18|22450.59|22450.59|0
1627913750000|2021-08-02 14:15:50|22449.83|22449.83|22449.07|22449.07|22449.83|22449.83|22449.07|22449.07|0
1627913760000|2021-08-02 14:16:00|22448.32|22448.32|22448.32|22448.32|22448.32|22448.32|22448.32|22448.32|0
1627913770000|2021-08-02 14:16:10|22452.59|22452.59|22452.59|22452.59|22452.59|22452.59|22452.59|22452.59|0
1627913780000|2021-08-02 14:16:20|22461.14|22461.14|22461.14|22461.14|22461.14|22461.14|22461.14|22461.14|0
1627913790000|2021-08-02 14:16:30|22462.59|22462.59|22462.59|22462.59|22462.59|22462.59|22462.59|22462.59|0
1627913840000|2021-08-02 14:17:20|22463.89|22463.89|22466.48|22466.48|22466.48|22466.48|22463.89|22463.89|0
1627913850000|2021-08-02 14:17:30|22462.21|22462.21|22466.48|22466.48|22466.48|22466.48|22462.21|22462.21|0
1627913860000|2021-08-02 14:17:40|22464.71|22464.71|22464.71|22464.71|22464.71|22464.71|22464.71|22464.71|0
1627913870000|2021-08-02 14:17:50|22468.98|22468.98|22468.98|22468.98|22468.98|22468.98|22468.98|22468.98|0
1627913900000|2021-08-02 14:18:20|22481.8|22481.8|22486.07|22486.07|22490.35|22490.35|22481.8|22481.8|0
1627913910000|2021-08-02 14:18:30|22481.8|22481.8|22485.53|22485.53|22485.53|22485.53|22481.8|22481.8|0
1627913920000|2021-08-02 14:18:40|22489.42|22489.42|22489.42|22489.42|22489.42|22489.42|22489.42|22489.42|0
1627913930000|2021-08-02 14:18:50|22493.69|22493.69|22493.69|22493.69|22493.69|22493.69|22493.69|22493.69|0
1627913990000|2021-08-02 14:19:50|22492.39|22492.39|22498.21|22498.21|22498.21|22498.21|22492.39|22492.39|0
1627914020000|2021-08-02 14:20:20|22501.11|22501.11|22499.66|22499.66|22501.11|22501.11|22499.66|22499.66|0
1627914030000|2021-08-02 14:20:30|22502.26|22502.26|22503.55|22503.55|22503.55|22503.55|22502.26|22502.26|0
1627914040000|2021-08-02 14:20:40|22502.67|22502.67|22502.67|22502.67|22502.67|22502.67|22502.67|22502.67|0
1627914050000|2021-08-02 14:20:50|22506.94|22506.94|22506.94|22506.94|22506.94|22506.94|22506.94|22506.94|0
1627914060000|2021-08-02 14:21:00|22509.6|22509.6|22518.14|22518.14|22518.14|22518.14|22509.6|22509.6|0
1627914080000|2021-08-02 14:21:20|22516.69|22516.69|22516.69|22516.69|22516.69|22516.69|22516.69|22516.69|0
1627914110000|2021-08-02 14:21:50|22520.96|22520.96|22522.73|22522.73|22522.73|22522.73|22520.96|22520.96|0
1627914120000|2021-08-02 14:22:00|22523.62|22523.62|22523.62|22523.62|22523.62|22523.62|22523.62|22523.62|0
1627914140000|2021-08-02 14:22:20|22527.51|22527.51|22527.51|22527.51|22527.51|22527.51|22527.51|22527.51|0
1627914150000|2021-08-02 14:22:30|22528.81|22528.81|22527.35|22527.35|22528.81|22528.81|22527.35|22527.35|0
1627914170000|2021-08-02 14:22:50|22521.78|22521.78|22521.78|22521.78|22521.78|22521.78|22521.78|22521.78|0
1627914190000|2021-08-02 14:23:10|22520.01|22520.01|22520.01|22520.01|22520.01|22520.01|22520.01|22520.01|0
1627914220000|2021-08-02 14:23:40|22522.61|22522.61|22522.61|22522.61|22522.61|22522.61|22522.61|22522.61|0
1627914230000|2021-08-02 14:23:50|22531.15|22531.15|22531.15|22531.15|22531.15|22531.15|22531.15|22531.15|0
1627914250000|2021-08-02 14:24:10|22533.42|22533.42|22533.42|22533.42|22533.42|22533.42|22533.42|22533.42|0
1627914280000|2021-08-02 14:24:40|22532.12|22532.12|22522.28|22522.28|22532.12|22532.12|22522.28|22522.28|0
1627914310000|2021-08-02 14:25:10|22526.55|22526.55|22526.55|22526.55|22527.44|22527.44|22526.55|22526.55|0
1627914320000|2021-08-02 14:25:20|22528.33|22528.33|22536.14|22536.14|22536.14|22536.14|22528.33|22528.33|0
1627914330000|2021-08-02 14:25:30|22534.84|22534.84|22534.84|22534.84|22534.84|22534.84|22534.84|22534.84|0
1627914340000|2021-08-02 14:25:40|22539.11|22539.11|22550.41|22550.41|22550.41|22550.41|22539.11|22539.11|0
1627914380000|2021-08-02 14:26:20|22559.11|22559.11|22565.98|22565.98|22565.98|22565.98|22554.84|22554.84|0
1627914400000|2021-08-02 14:26:40|22563.38|22563.38|22563.38|22563.38|22563.38|22563.38|22563.38|22563.38|0
1627914420000|2021-08-02 14:27:00|22567.65|22567.65|22576.2|22576.2|22576.2|22576.2|22567.65|22567.65|0
1627914430000|2021-08-02 14:27:10|22579.23|22579.23|22579.23|22579.23|22579.23|22579.23|22579.23|22579.23|0
1627914440000|2021-08-02 14:27:20|22583.5|22583.5|22579.23|22579.23|22583.5|22583.5|22579.23|22579.23|0
1627914470000|2021-08-02 14:27:50|22580.11|22580.11|22580.11|22580.11|22580.11|22580.11|22580.11|22580.11|0
1627914480000|2021-08-02 14:28:00|22575.84|22575.84|22571.57|22571.57|22575.84|22575.84|22571.57|22571.57|0
1627914490000|2021-08-02 14:28:10|22580.11|22580.11|22574.16|22574.16|22588.66|22588.66|22571.57|22571.57|0
1627914500000|2021-08-02 14:28:20|22569.89|22569.89|22569.89|22569.89|22569.89|22569.89|22569.89|22569.89|0
1627914530000|2021-08-02 14:28:50|22566.35|22566.35|22557.8|22557.8|22566.35|22566.35|22557.8|22557.8|0
1627914540000|2021-08-02 14:29:00|22556.03|22556.03|22556.03|22556.03|22556.03|22556.03|22556.03|22556.03|0
1627914560000|2021-08-02 14:29:20|22555.15|22555.15|22555.15|22555.15|22555.15|22555.15|22555.15|22555.15|0
1627914570000|2021-08-02 14:29:30|22563.69|22563.69|22565.46|22565.46|22565.46|22565.46|22563.69|22563.69|0
1627914590000|2021-08-02 14:29:50|22567.23|22567.23|22567.23|22567.23|22567.23|22567.23|22567.23|22567.23|0
1627914600000|2021-08-02 14:30:00|22568.12|22568.12|22568.12|22568.12|22568.12|22568.12|22568.12|22568.12|0
1627914610000|2021-08-02 14:30:10|22569.42|22569.42|22571.19|22571.19|22571.19|22571.19|22569.42|22569.42|0
1627914670000|2021-08-02 14:31:10|22569.67|22569.67|22568.92|22568.92|22569.67|22569.67|22568.92|22568.92|0
1627914720000|2021-08-02 14:32:00|22573.19|22573.19|22573.19|22573.19|22573.19|22573.19|22573.19|22573.19|0
1627914730000|2021-08-02 14:32:10|22568.92|22568.92|22568.92|22568.92|22568.92|22568.92|22568.92|22568.92|0
1627914740000|2021-08-02 14:32:20|22573.34|22573.34|22571.57|22571.57|22573.34|22573.34|22571.57|22571.57|0
1627914760000|2021-08-02 14:32:40|22576|22576|22576|22576|22576|22576|22576|22576|0
1627914770000|2021-08-02 14:32:50|22576.88|22576.88|22576.88|22576.88|22576.88|22576.88|22576.88|22576.88|0
1627914840000|2021-08-02 14:34:00|22575.11|22575.11|22575.11|22575.11|22575.11|22575.11|22575.11|22575.11|0
1627914850000|2021-08-02 14:34:10|22573.82|22573.82|22572.05|22572.05|22573.82|22573.82|22572.05|22572.05|0
1627914880000|2021-08-02 14:34:40|22574.64|22574.64|22573.19|22573.19|22574.64|22574.64|22573.19|22573.19|0
1627914910000|2021-08-02 14:35:10|22574.96|22574.96|22574.96|22574.96|22574.96|22574.96|22574.96|22574.96|0
1627914920000|2021-08-02 14:35:20|22575.71|22575.71|22575.71|22575.71|22575.71|22575.71|22575.71|22575.71|0
1627914970000|2021-08-02 14:36:10|22578.31|22578.31|22578.31|22578.31|22578.31|22578.31|22578.31|22578.31|0
1627914980000|2021-08-02 14:36:20|22581.22|22581.22|22579.76|22579.76|22581.22|22581.22|22579.76|22579.76|0
1627915000000|2021-08-02 14:36:40|22578.47|22578.47|22578.47|22578.47|22578.47|22578.47|22578.47|22578.47|0
1627915010000|2021-08-02 14:36:50|22576.7|22576.7|22580.97|22580.97|22580.97|22580.97|22576.7|22576.7|0
1627915020000|2021-08-02 14:37:00|22579.51|22579.51|22579.51|22579.51|22579.51|22579.51|22579.51|22579.51|0
1627915050000|2021-08-02 14:37:30|22580.4|22580.4|22579.51|22579.51|22580.4|22580.4|22579.51|22579.51|0
1627915070000|2021-08-02 14:37:50|22578.22|22578.22|22578.22|22578.22|22578.22|22578.22|22578.22|22578.22|0
1627915110000|2021-08-02 14:38:30|22569.67|22569.67|22569.67|22569.67|22569.67|22569.67|22569.67|22569.67|0
1627915120000|2021-08-02 14:38:40|22568.37|22568.37|22568.37|22568.37|22568.37|22568.37|22568.37|22568.37|0
1627915130000|2021-08-02 14:38:50|22566.6|22566.6|22564.83|22564.83|22566.6|22566.6|22564.83|22564.83|0
1627915140000|2021-08-02 14:39:00|22563.32|22563.32|22559.75|22559.75|22563.32|22563.32|22559.75|22559.75|0
1627915170000|2021-08-02 14:39:30|22558.87|22558.87|22558.87|22558.87|22558.87|22558.87|22558.87|22558.87|0
1627915210000|2021-08-02 14:40:10|22554.59|22554.59|22554.59|22554.59|22554.59|22554.59|22554.59|22554.59|0
1627915230000|2021-08-02 14:40:30|22551.94|22551.94|22545.07|22545.07|22551.94|22551.94|22545.07|22545.07|0
1627915240000|2021-08-02 14:40:40|22540.8|22540.8|22540.8|22540.8|22540.8|22540.8|22540.8|22540.8|0
1627915250000|2021-08-02 14:40:50|22545.07|22545.07|22545.07|22545.07|22545.07|22545.07|22545.07|22545.07|0
1627915270000|2021-08-02 14:41:10|22536.52|22536.52|22529.66|22529.66|22536.52|22536.52|22529.66|22529.66|0
1627915310000|2021-08-02 14:41:50|22526.11|22526.11|22516.69|22516.69|22526.11|22526.11|22516.69|22516.69|0
1627915320000|2021-08-02 14:42:00|22515.39|22515.39|22511.11|22511.11|22515.39|22515.39|22511.11|22511.11|0
1627915340000|2021-08-02 14:42:20|22508.21|22508.21|22505.3|22505.3|22508.21|22508.21|22503.84|22503.84|0
1627915380000|2021-08-02 14:43:00|22506.6|22506.6|22504.83|22504.83|22506.6|22506.6|22504.83|22504.83|0
1627915420000|2021-08-02 14:43:40|22500.55|22500.55|22500.55|22500.55|22500.55|22500.55|22499.26|22499.26|0
1627915430000|2021-08-02 14:43:50|22501.44|22501.44|22499.67|22499.67|22501.44|22501.44|22499.67|22499.67|0
1627915440000|2021-08-02 14:44:00|22500.97|22500.97|22503.56|22503.56|22503.56|22503.56|22500.97|22500.97|0
1627915450000|2021-08-02 14:44:10|22507.83|22507.83|22516.38|22516.38|22516.38|22516.38|22507.83|22507.83|0
1627915470000|2021-08-02 14:44:30|22519.92|22519.92|22519.92|22519.92|22519.92|22519.92|22519.92|22519.92|0
1627915520000|2021-08-02 14:45:20|22515.65|22515.65|22510.81|22510.81|22515.65|22515.65|22510.81|22510.81|0
1627915530000|2021-08-02 14:45:30|22511.69|22511.69|22510.81|22510.81|22511.69|22511.69|22510.81|22510.81|0
1627915580000|2021-08-02 14:46:20|22506.54|22506.54|22506.54|22506.54|22506.54|22506.54|22506.54|22506.54|0
1627915590000|2021-08-02 14:46:30|22507.42|22507.42|22510.49|22510.49|22510.49|22510.49|22507.42|22507.42|0
1627915610000|2021-08-02 14:46:50|22511.38|22511.38|22511.38|22511.38|22511.38|22511.38|22511.38|22511.38|0
1627915620000|2021-08-02 14:47:00|22515.65|22515.65|22515.65|22515.65|22515.65|22515.65|22515.65|22515.65|0
1627915660000|2021-08-02 14:47:40|22516.95|22516.95|22519.54|22519.54|22519.54|22519.54|22516.95|22516.95|0
1627915690000|2021-08-02 14:48:10|22528.09|22528.09|22529.86|22529.86|22529.86|22529.86|22528.09|22528.09|0
1627915710000|2021-08-02 14:48:30|22527.59|22527.59|22526.83|22526.83|22527.59|22527.59|22526.83|22526.83|0
1627915720000|2021-08-02 14:48:40|22528.6|22528.6|22528.6|22528.6|22528.6|22528.6|22528.6|22528.6|0
1627915770000|2021-08-02 14:49:30|22527.71|22527.71|22527.71|22527.71|22527.71|22527.71|22527.71|22527.71|0
1627915780000|2021-08-02 14:49:40|22530.62|22530.62|22530.62|22530.62|22530.62|22530.62|22530.62|22530.62|0
1627915790000|2021-08-02 14:49:50|22534.9|22534.9|22539.17|22539.17|22539.17|22539.17|22534.9|22534.9|0
1627915800000|2021-08-02 14:50:00|22540.94|22540.94|22540.94|22540.94|22540.94|22540.94|22540.94|22540.94|0
1627915820000|2021-08-02 14:50:20|22546.1|22546.1|22547.55|22547.55|22547.55|22547.55|22546.1|22546.1|0
1627915830000|2021-08-02 14:50:30|22551.82|22551.82|22551.82|22551.82|22551.82|22551.82|22551.82|22551.82|0
1627915870000|2021-08-02 14:51:10|22553.59|22553.59|22556.19|22556.19|22556.19|22556.19|22553.59|22553.59|0
1627915900000|2021-08-02 14:51:40|22560.46|22560.46|22564.73|22564.73|22564.73|22564.73|22560.46|22560.46|0
1627915910000|2021-08-02 14:51:50|22560.46|22560.46|22560.46|22560.46|22560.46|22560.46|22560.46|22560.46|0
1627915920000|2021-08-02 14:52:00|22558.69|22558.69|22558.69|22558.69|22558.69|22558.69|22558.69|22558.69|0
1627915930000|2021-08-02 14:52:10|22554.42|22554.42|22554.42|22554.42|22554.42|22554.42|22554.42|22554.42|0
1627915940000|2021-08-02 14:52:20|22553.53|22553.53|22553.53|22553.53|22557.8|22557.8|22553.53|22553.53|0
1627915950000|2021-08-02 14:52:30|22551.76|22551.76|22556.92|22556.92|22556.92|22556.92|22551.76|22551.76|0
1627915970000|2021-08-02 14:52:50|22561.19|22561.19|22556.92|22556.92|22561.19|22561.19|22556.92|22556.92|0
1627915980000|2021-08-02 14:53:00|22557.8|22557.8|22559.16|22559.16|22559.58|22559.58|22557.8|22557.8|0
1627915990000|2021-08-02 14:53:10|22563.44|22563.44|22563.44|22563.44|22563.44|22563.44|22563.44|22563.44|0
1627916000000|2021-08-02 14:53:20|22562.68|22562.68|22562.68|22562.68|22562.68|22562.68|22562.68|22562.68|0
1627916010000|2021-08-02 14:53:30|22564.45|22564.45|22567.36|22567.36|22567.36|22567.36|22564.45|22564.45|0
1627916050000|2021-08-02 14:54:10|22569.95|22569.95|22569.95|22569.95|22569.95|22569.95|22569.95|22569.95|0
1627916100000|2021-08-02 14:55:00|22565.68|22565.68|22565.68|22565.68|22565.68|22565.68|22565.68|22565.68|0
1627916110000|2021-08-02 14:55:10|22564.38|22564.38|22564.38|22564.38|22564.38|22564.38|22564.38|22564.38|0
1627916120000|2021-08-02 14:55:20|22575.01|22575.01|22568.81|22568.81|22575.01|22575.01|22568.81|22568.81|0
1627916140000|2021-08-02 14:55:40|22564.54|22564.54|22564.54|22564.54|22564.54|22564.54|22564.54|22564.54|0
1627916160000|2021-08-02 14:56:00|22563.24|22563.24|22563.24|22563.24|22563.24|22563.24|22563.24|22563.24|0
1627916170000|2021-08-02 14:56:10|22561.94|22561.94|22560.64|22560.64|22561.94|22561.94|22560.64|22560.64|0
1627916180000|2021-08-02 14:56:20|22557.74|22557.74|22557.74|22557.74|22557.74|22557.74|22557.74|22557.74|0
1627916190000|2021-08-02 14:56:30|22556.28|22556.28|22560.55|22560.55|22560.55|22560.55|22556.28|22556.28|0
1627916220000|2021-08-02 14:57:00|22561.44|22561.44|22563.21|22563.21|22563.21|22563.21|22559.67|22559.67|0
1627916250000|2021-08-02 14:57:30|22558.94|22558.94|22558.94|22558.94|22558.94|22558.94|22558.94|22558.94|0
1627916260000|2021-08-02 14:57:40|22560.23|22560.23|22557.64|22557.64|22560.23|22560.23|22557.64|22557.64|0
1627916290000|2021-08-02 14:58:10|22561.91|22561.91|22561.91|22561.91|22561.91|22561.91|22561.91|22561.91|0
1627916300000|2021-08-02 14:58:20|22560.61|22560.61|22560.61|22560.61|22560.61|22560.61|22560.61|22560.61|0
1627916310000|2021-08-02 14:58:30|22558.84|22558.84|22558.84|22558.84|22558.84|22558.84|22558.84|22558.84|0
1627916340000|2021-08-02 14:59:00|22563.12|22563.12|22563.12|22563.12|22563.12|22563.12|22563.12|22563.12|0
1627916350000|2021-08-02 14:59:10|22564|22564|22564|22564|22564|22564|22564|22564|0
1627916360000|2021-08-02 14:59:20|22563.12|22563.12|22564|22564|22564|22564|22563.12|22563.12|0
1627916370000|2021-08-02 14:59:30|22563.12|22563.12|22563.12|22563.12|22563.12|22563.12|22563.12|22563.12|0
1627916380000|2021-08-02 14:59:40|22567.39|22567.39|22563.12|22563.12|22567.39|22567.39|22563.12|22563.12|0
1627916410000|2021-08-02 15:00:10|22562.36|22562.36|22552.04|22552.04|22562.36|22562.36|22552.04|22552.04|0
1627916420000|2021-08-02 15:00:20|22549.45|22549.45|22540.9|22540.9|22549.45|22549.45|22540.9|22540.9|0
1627916450000|2021-08-02 15:00:50|22540.15|22540.15|22537.12|22537.12|22540.15|22540.15|22537.12|22537.12|0
1627916460000|2021-08-02 15:01:00|22539.39|22539.39|22521.26|22521.26|22539.39|22539.39|22521.26|22521.26|0
1627916470000|2021-08-02 15:01:10|22519.96|22519.96|22519.96|22519.96|22519.96|22519.96|22519.96|22519.96|0
1627916480000|2021-08-02 15:01:20|22519.21|22519.21|22519.21|22519.21|22519.21|22519.21|22519.21|22519.21|0
1627916490000|2021-08-02 15:01:30|22518.32|22518.32|22522.38|22522.38|22522.59|22522.59|22518.32|22518.32|0
1627916500000|2021-08-02 15:01:40|22526.65|22526.65|22526.65|22526.65|22526.65|22526.65|22526.65|22526.65|0
1627916510000|2021-08-02 15:01:50|22530.92|22530.92|22530.92|22530.92|22530.92|22530.92|22530.92|22530.92|0
1627916520000|2021-08-02 15:02:00|22530.16|22530.16|22528.65|22528.65|22530.16|22530.16|22528.65|22528.65|0
1627916530000|2021-08-02 15:02:10|22530.42|22530.42|22535.58|22535.58|22535.58|22535.58|22530.42|22530.42|0
1627916540000|2021-08-02 15:02:20|22534.82|22534.82|22534.82|22534.82|22534.82|22534.82|22534.82|22534.82|0
1627916570000|2021-08-02 15:02:50|22534.07|22534.07|22534.07|22534.07|22534.07|22534.07|22534.07|22534.07|0
1627916580000|2021-08-02 15:03:00|22533.31|22533.31|22535.9|22535.9|22535.9|22535.9|22533.31|22533.31|0
1627916590000|2021-08-02 15:03:10|22534.61|22534.61|22534.61|22534.61|22534.61|22534.61|22534.61|22534.61|0
1627916600000|2021-08-02 15:03:20|22533.31|22533.31|22533.31|22533.31|22533.31|22533.31|22533.31|22533.31|0
1627916630000|2021-08-02 15:03:50|22530.4|22530.4|22530.4|22530.4|22530.4|22530.4|22530.4|22530.4|0
1627916660000|2021-08-02 15:04:20|22533|22533|22533|22533|22533|22533|22533|22533|0
1627916670000|2021-08-02 15:04:30|22532.11|22532.11|22536.38|22536.38|22536.38|22536.38|22532.11|22532.11|0
1627916680000|2021-08-02 15:04:40|22535.63|22535.63|22533.7|22533.7|22535.63|22535.63|22532.82|22532.82|0
1627916740000|2021-08-02 15:05:40|22535|22535|22530.73|22530.73|22535|22535|22530.73|22530.73|0
1627916760000|2021-08-02 15:06:00|22529.43|22529.43|22529.43|22529.43|22529.43|22529.43|22529.43|22529.43|0
1627916790000|2021-08-02 15:06:30|22526.83|22526.83|22526.83|22526.83|22526.83|22526.83|22526.83|22526.83|0
1627916820000|2021-08-02 15:07:00|22522.56|22522.56|22522.56|22522.56|22522.56|22522.56|22522.56|22522.56|0
1627916830000|2021-08-02 15:07:10|22523.45|22523.45|22523.45|22523.45|22523.45|22523.45|22523.45|22523.45|0
1627916840000|2021-08-02 15:07:20|22514.9|22514.9|22514.9|22514.9|22514.9|22514.9|22514.9|22514.9|0
1627916850000|2021-08-02 15:07:30|22510.63|22510.63|22514.14|22514.14|22515.66|22515.66|22510.63|22510.63|0
1627916860000|2021-08-02 15:07:40|22513.39|22513.39|22517.66|22517.66|22517.66|22517.66|22513.39|22513.39|0
1627916870000|2021-08-02 15:07:50|22519.17|22519.17|22518.42|22518.42|22519.17|22519.17|22518.42|22518.42|0
1627916880000|2021-08-02 15:08:00|22509.87|22509.87|22518.42|22518.42|22518.42|22518.42|22509.87|22509.87|0
1627916890000|2021-08-02 15:08:10|22517.53|22517.53|22508.1|22508.1|22517.53|22517.53|22508.1|22508.1|0
1627916910000|2021-08-02 15:08:30|22503.83|22503.83|22503.83|22503.83|22503.83|22503.83|22503.83|22503.83|0
1627916920000|2021-08-02 15:08:40|22505.13|22505.13|22505.13|22505.13|22505.13|22505.13|22505.13|22505.13|0
1627916940000|2021-08-02 15:09:00|22503.61|22503.61|22510.64|22510.64|22511.4|22511.4|22502.86|22502.86|0
1627916960000|2021-08-02 15:09:20|22509.13|22509.13|22508.37|22508.37|22509.13|22509.13|22508.37|22508.37|0
1627916990000|2021-08-02 15:09:50|22509.13|22509.13|22509.13|22509.13|22509.13|22509.13|22509.13|22509.13|0
1627917000000|2021-08-02 15:10:00|22509.89|22509.89|22509.89|22509.89|22510.64|22510.64|22509.13|22509.13|0
1627917020000|2021-08-02 15:10:20|22508.59|22508.59|22505.11|22505.11|22508.59|22508.59|22505.11|22505.11|0
1627917030000|2021-08-02 15:10:30|22504.22|22504.22|22504.22|22504.22|22504.22|22504.22|22504.22|22504.22|0
1627917040000|2021-08-02 15:10:40|22504.98|22504.98|22503.21|22503.21|22504.98|22504.98|22503.21|22503.21|0
1627917070000|2021-08-02 15:11:10|22502.45|22502.45|22498.18|22498.18|22502.45|22502.45|22498.18|22498.18|0
1627917080000|2021-08-02 15:11:20|22496.88|22496.88|22496.88|22496.88|22496.88|22496.88|22496.88|22496.88|0
1627917100000|2021-08-02 15:11:40|22496.12|22496.12|22496.12|22496.12|22496.12|22496.12|22496.12|22496.12|0
1627917110000|2021-08-02 15:11:50|22497.58|22497.58|22496.07|22496.07|22497.58|22497.58|22496.07|22496.07|0
1627917130000|2021-08-02 15:12:10|22497.52|22497.52|22499.16|22499.16|22500.68|22500.68|22497.52|22497.52|0
1627917140000|2021-08-02 15:12:20|22500.93|22500.93|22509.48|22509.48|22509.48|22509.48|22500.93|22500.93|0
1627917170000|2021-08-02 15:12:50|22508.72|22508.72|22503.69|22503.69|22508.72|22508.72|22503.69|22503.69|0
1627917180000|2021-08-02 15:13:00|22505.14|22505.14|22505.14|22505.14|22505.14|22505.14|22505.14|22505.14|0
1627917200000|2021-08-02 15:13:20|22504.39|22504.39|22499.36|22499.36|22504.39|22504.39|22499.36|22499.36|0
1627917210000|2021-08-02 15:13:30|22498.6|22498.6|22498.6|22498.6|22498.6|22498.6|22498.6|22498.6|0
1627917230000|2021-08-02 15:13:50|22499.49|22499.49|22499.49|22499.49|22499.49|22499.49|22499.49|22499.49|0
1627917240000|2021-08-02 15:14:00|22498.6|22498.6|22498.6|22498.6|22498.6|22498.6|22498.6|22498.6|0
1627917250000|2021-08-02 15:14:10|22497.15|22497.15|22498.6|22498.6|22498.6|22498.6|22497.15|22497.15|0
1627917260000|2021-08-02 15:14:20|22497.3|22497.3|22497.3|22497.3|22497.3|22497.3|22497.3|22497.3|0
1627917270000|2021-08-02 15:14:30|22496.55|22496.55|22495.79|22495.79|22496.55|22496.55|22495.79|22495.79|0
1627917280000|2021-08-02 15:14:40|22494.9|22494.9|22500.06|22500.06|22500.06|22500.06|22494.9|22494.9|0
1627917290000|2021-08-02 15:14:50|22499.31|22499.31|22498.55|22498.55|22499.31|22499.31|22498.55|22498.55|0
1627917300000|2021-08-02 15:15:00|22499.85|22499.85|22505|22505|22505.76|22505.76|22496.33|22496.33|0
1627917310000|2021-08-02 15:15:10|22505.89|22505.89|22505.89|22505.89|22505.89|22505.89|22505.89|22505.89|0
1627917320000|2021-08-02 15:15:20|22505.13|22505.13|22495.29|22495.29|22505.89|22505.89|22495.29|22495.29|0
1627917340000|2021-08-02 15:15:40|22497.56|22497.56|22498.32|22498.32|22498.32|22498.32|22497.56|22497.56|0
1627917350000|2021-08-02 15:15:50|22494.05|22494.05|22483.99|22483.99|22494.05|22494.05|22483.99|22483.99|0
1627917360000|2021-08-02 15:16:00|22482.22|22482.22|22477.94|22477.94|22482.22|22482.22|22475.29|22475.29|0
1627917370000|2021-08-02 15:16:10|22483.1|22483.1|22483.1|22483.1|22483.1|22483.1|22483.1|22483.1|0
1627917380000|2021-08-02 15:16:20|22484.62|22484.62|22478.07|22478.07|22484.62|22484.62|22478.07|22478.07|0
1627917390000|2021-08-02 15:16:30|22477.19|22477.19|22474.92|22474.92|22477.19|22477.19|22474.92|22474.92|0
1627917400000|2021-08-02 15:16:40|22473.62|22473.62|22473.62|22473.62|22473.62|22473.62|22473.62|22473.62|0
1627917410000|2021-08-02 15:16:50|22469.35|22469.35|22468.05|22468.05|22469.35|22469.35|22468.05|22468.05|0
1627917420000|2021-08-02 15:17:00|22470.32|22470.32|22478.86|22478.86|22478.86|22478.86|22470.32|22470.32|0
1627917440000|2021-08-02 15:17:20|22479.75|22479.75|22479.75|22479.75|22479.75|22479.75|22479.75|22479.75|0
1627917460000|2021-08-02 15:17:40|22475.48|22475.48|22475.48|22475.48|22475.48|22475.48|22475.48|22475.48|0
1627917470000|2021-08-02 15:17:50|22473.96|22473.96|22473.21|22473.21|22473.96|22473.96|22473.21|22473.21|0
1627917530000|2021-08-02 15:18:50|22474.5|22474.5|22477.89|22477.89|22478.78|22478.78|22474.5|22474.5|0
1627917540000|2021-08-02 15:19:00|22482.16|22482.16|22477.89|22477.89|22482.16|22482.16|22477.89|22477.89|0
1627917550000|2021-08-02 15:19:10|22480.16|22480.16|22480.16|22480.16|22480.92|22480.92|22479.4|22479.4|0
1627917560000|2021-08-02 15:19:20|22483.19|22483.19|22483.19|22483.19|22483.19|22483.19|22483.19|22483.19|0
1627917590000|2021-08-02 15:19:50|22491.73|22491.73|22491.73|22491.73|22491.73|22491.73|22491.73|22491.73|0
1627917600000|2021-08-02 15:20:00|22493.5|22493.5|22480.69|22480.69|22493.5|22493.5|22480.69|22480.69|0
1627917610000|2021-08-02 15:20:10|22484.96|22484.96|22484.96|22484.96|22484.96|22484.96|22484.96|22484.96|0
1627917640000|2021-08-02 15:20:40|22489.23|22489.23|22489.23|22489.23|22489.23|22489.23|22489.23|22489.23|0
1627917650000|2021-08-02 15:20:50|22493.5|22493.5|22493.5|22493.5|22493.5|22493.5|22493.5|22493.5|0
1627917660000|2021-08-02 15:21:00|22494.26|22494.26|22497.78|22497.78|22497.78|22497.78|22493.5|22493.5|0
1627917670000|2021-08-02 15:21:10|22498.66|22498.66|22500.43|22500.43|22500.43|22500.43|22498.66|22498.66|0
1627917680000|2021-08-02 15:21:20|22504.7|22504.7|22503.19|22503.19|22504.7|22504.7|22503.19|22503.19|0
1627917690000|2021-08-02 15:21:30|22504.65|22504.65|22504.65|22504.65|22504.65|22504.65|22504.65|22504.65|0
1627917700000|2021-08-02 15:21:40|22496.1|22496.1|22504.65|22504.65|22504.65|22504.65|22496.1|22496.1|0
1627917710000|2021-08-02 15:21:50|22496.1|22496.1|22492.15|22492.15|22496.1|22496.1|22492.15|22492.15|0
1627917720000|2021-08-02 15:22:00|22495.69|22495.69|22494.8|22494.8|22496.57|22496.57|22493.92|22493.92|0
1627917740000|2021-08-02 15:22:20|22499.08|22499.08|22499.08|22499.08|22499.08|22499.08|22499.08|22499.08|0
1627917750000|2021-08-02 15:22:30|22500.37|22500.37|22500.37|22500.37|22500.37|22500.37|22500.37|22500.37|0
1627917780000|2021-08-02 15:23:00|22496.1|22496.1|22496.1|22496.1|22496.1|22496.1|22496.1|22496.1|0
1627917790000|2021-08-02 15:23:10|22497.4|22497.4|22498.7|22498.7|22498.7|22498.7|22497.4|22497.4|0
1627917800000|2021-08-02 15:23:20|22500.97|22500.97|22503.73|22503.73|22503.73|22503.73|22499.45|22499.45|0
1627917810000|2021-08-02 15:23:30|22502.43|22502.43|22502.43|22502.43|22502.43|22502.43|22502.43|22502.43|0
1627917830000|2021-08-02 15:23:50|22505.08|22505.08|22505.08|22505.08|22506.38|22506.38|22505.08|22505.08|0
1627917850000|2021-08-02 15:24:10|22500.81|22500.81|22499.93|22499.93|22500.81|22500.81|22499.93|22499.93|0
1627917860000|2021-08-02 15:24:20|22502.58|22502.58|22505.24|22505.24|22505.24|22505.24|22501.7|22501.7|0
1627917870000|2021-08-02 15:24:30|22506.69|22506.69|22506.69|22506.69|22506.69|22506.69|22506.69|22506.69|0
1627917880000|2021-08-02 15:24:40|22507.58|22507.58|22514.38|22514.38|22516.65|22516.65|22507.58|22507.58|0
1627917900000|2021-08-02 15:25:00|22513.49|22513.49|22516.15|22516.15|22517.03|22517.03|22513.49|22513.49|0
1627917910000|2021-08-02 15:25:10|22511.88|22511.88|22504.95|22504.95|22511.88|22511.88|22504.95|22504.95|0
1627917960000|2021-08-02 15:26:00|22503.18|22503.18|22503.18|22503.18|22503.18|22503.18|22503.18|22503.18|0
1627917980000|2021-08-02 15:26:20|22504.06|22504.06|22505.36|22505.36|22505.36|22505.36|22504.06|22504.06|0
1627917990000|2021-08-02 15:26:30|22506.66|22506.66|22507.54|22507.54|22507.54|22507.54|22506.66|22506.66|0
1627918000000|2021-08-02 15:26:40|22508.3|22508.3|22506.66|22506.66|22508.3|22508.3|22506.66|22506.66|0
1627918010000|2021-08-02 15:26:50|22508.43|22508.43|22508.43|22508.43|22508.43|22508.43|22508.43|22508.43|0
1627918020000|2021-08-02 15:27:00|22509.73|22509.73|22509.73|22509.73|22509.73|22509.73|22509.73|22509.73|0
1627918030000|2021-08-02 15:27:10|22508.43|22508.43|22508.43|22508.43|22508.43|22508.43|22508.43|22508.43|0
1627918040000|2021-08-02 15:27:20|22512.7|22512.7|22512.7|22512.7|22512.7|22512.7|22512.7|22512.7|0
1627918050000|2021-08-02 15:27:30|22514.15|22514.15|22514.15|22514.15|22514.15|22514.15|22514.15|22514.15|0
1627918060000|2021-08-02 15:27:40|22512.86|22512.86|22508.58|22508.58|22512.86|22512.86|22508.58|22508.58|0
1627918070000|2021-08-02 15:27:50|22512.86|22512.86|22512.86|22512.86|22512.86|22512.86|22512.86|22512.86|0
1627918080000|2021-08-02 15:28:00|22513.74|22513.74|22513.74|22513.74|22513.74|22513.74|22513.74|22513.74|0
1627918090000|2021-08-02 15:28:10|22514.63|22514.63|22515.04|22515.04|22518.58|22518.58|22514.63|22514.63|0
1627918120000|2021-08-02 15:28:40|22510.77|22510.77|22510.77|22510.77|22510.77|22510.77|22510.77|22510.77|0
1627918140000|2021-08-02 15:29:00|22509.25|22509.25|22506.98|22506.98|22509.25|22509.25|22506.98|22506.98|0
1627918160000|2021-08-02 15:29:20|22511.26|22511.26|22509.25|22509.25|22511.26|22511.26|22506.98|22506.98|0
1627918170000|2021-08-02 15:29:30|22511.02|22511.02|22511.02|22511.02|22511.02|22511.02|22511.02|22511.02|0
1627918180000|2021-08-02 15:29:40|22515.3|22515.3|22512.32|22512.32|22516.75|22516.75|22511.44|22511.44|0
1627918190000|2021-08-02 15:29:50|22511.03|22511.03|22503.7|22503.7|22511.03|22511.03|22497.92|22497.92|0
1627974920000|2021-08-03 07:15:20|22461.58|22461.58|22479.58|22479.58|22479.58|22479.58|22461.58|22461.58|0
1627974950000|2021-08-03 07:15:50|22494.64|22494.64|22494.64|22494.64|22494.64|22494.64|22494.64|22494.64|0
1627974960000|2021-08-03 07:16:00|22500.45|22500.45|22501.75|22501.75|22501.75|22501.75|22500.45|22500.45|0
1627975080000|2021-08-03 07:18:00|22504.34|22504.34|22504.34|22504.34|22504.34|22504.34|22504.34|22504.34|0
1627975090000|2021-08-03 07:18:10|22508.77|22508.77|22534.41|22534.41|22538.68|22538.68|22508.77|22508.77|0
1627975140000|2021-08-03 07:19:00|22528.21|22528.21|22528.21|22528.21|22528.21|22528.21|22528.21|22528.21|0
1627975150000|2021-08-03 07:19:10|22532.48|22532.48|22532.48|22532.48|22532.48|22532.48|22532.48|22532.48|0
1627975170000|2021-08-03 07:19:30|22534.75|22534.75|22534.75|22534.75|22534.75|22534.75|22534.75|22534.75|0
1627975180000|2021-08-03 07:19:40|22543.6|22543.6|22548.03|22548.03|22548.03|22548.03|22543.6|22543.6|0
1627975190000|2021-08-03 07:19:50|22560.85|22560.85|22560.85|22560.85|22560.85|22560.85|22560.85|22560.85|0
1627975200000|2021-08-03 07:20:00|22565.12|22565.12|22560.85|22560.85|22565.12|22565.12|22560.85|22560.85|0
1627975210000|2021-08-03 07:20:10|22565.12|22565.12|22555.54|22555.54|22565.12|22565.12|22555.54|22555.54|0
1627975220000|2021-08-03 07:20:20|22551.26|22551.26|22542.72|22542.72|22551.26|22551.26|22542.72|22542.72|0
1627975230000|2021-08-03 07:20:30|22538.45|22538.45|22529.9|22529.9|22538.45|22538.45|22529.9|22529.9|0
1627975240000|2021-08-03 07:20:40|22524.59|22524.59|22524.59|22524.59|22524.59|22524.59|22524.59|22524.59|0
1627975260000|2021-08-03 07:21:00|22525.89|22525.89|22525.89|22525.89|22525.89|22525.89|22525.89|22525.89|0
1627975280000|2021-08-03 07:21:20|22529.43|22529.43|22529.43|22529.43|22529.43|22529.43|22529.43|22529.43|0
1627975290000|2021-08-03 07:21:30|22525.16|22525.16|22525.16|22525.16|22525.16|22525.16|22525.16|22525.16|0
1627975320000|2021-08-03 07:22:00|22537.97|22537.97|22537.97|22537.97|22537.97|22537.97|22537.97|22537.97|0
1627975330000|2021-08-03 07:22:10|22542.25|22542.25|22542.25|22542.25|22542.25|22542.25|22542.25|22542.25|0
1627975350000|2021-08-03 07:22:30|22533.7|22533.7|22533.7|22533.7|22533.7|22533.7|22533.7|22533.7|0
1627975360000|2021-08-03 07:22:40|22520.88|22520.88|22520.88|22520.88|22520.88|22520.88|22520.88|22520.88|0
1627975410000|2021-08-03 07:23:30|22523.91|22523.91|22523.91|22523.91|22523.91|22523.91|22519.64|22519.64|0
1627975440000|2021-08-03 07:24:00|22538.08|22538.08|22538.08|22538.08|22538.08|22538.08|22538.08|22538.08|0
1627975450000|2021-08-03 07:24:10|22529.53|22529.53|22530.83|22530.83|22530.83|22530.83|22529.53|22529.53|0
1627975520000|2021-08-03 07:25:20|22525.52|22525.52|22525.52|22525.52|22525.52|22525.52|22525.52|22525.52|0
1627975530000|2021-08-03 07:25:30|22524.63|22524.63|22524.63|22524.63|22524.63|22524.63|22524.63|22524.63|0
1627975600000|2021-08-03 07:26:40|22523.33|22523.33|22523.33|22523.33|22523.33|22523.33|22523.33|22523.33|0
1627975620000|2021-08-03 07:27:00|22524.79|22524.79|22524.79|22524.79|22524.79|22524.79|22524.79|22524.79|0
1627975750000|2021-08-03 07:29:10|22521.88|22521.88|22510.25|22510.25|22521.88|22521.88|22510.25|22510.25|0
1627975800000|2021-08-03 07:30:00|22507.65|22507.65|22506.36|22506.36|22507.65|22507.65|22506.36|22506.36|0
1627975840000|2021-08-03 07:30:40|22505.47|22505.47|22505.47|22505.47|22505.47|22505.47|22505.47|22505.47|0
1627975870000|2021-08-03 07:31:10|22496.93|22496.93|22492.65|22492.65|22496.93|22496.93|22492.65|22492.65|0
1627975890000|2021-08-03 07:31:30|22501.51|22501.51|22503.28|22503.28|22503.28|22503.28|22501.51|22501.51|0
1627975920000|2021-08-03 07:32:00|22506.82|22506.82|22506.82|22506.82|22507.7|22507.7|22506.82|22506.82|0
1627975930000|2021-08-03 07:32:10|22505.93|22505.93|22505.93|22505.93|22505.93|22505.93|22505.93|22505.93|0
1627975950000|2021-08-03 07:32:30|22510.29|22510.29|22513.2|22513.2|22513.2|22513.2|22510.29|22510.29|0
1627975980000|2021-08-03 07:33:00|22518.51|22518.51|22522.94|22522.94|22525.6|22525.6|22518.51|22518.51|0
1627976000000|2021-08-03 07:33:20|22523.83|22523.83|22523.83|22523.83|22523.83|22523.83|22523.83|22523.83|0
1627976010000|2021-08-03 07:33:30|22540.92|22540.92|22543.94|22543.94|22543.94|22543.94|22540.92|22540.92|0
1627976030000|2021-08-03 07:33:50|22551.03|22551.03|22552.8|22552.8|22552.8|22552.8|22551.03|22551.03|0
1627976050000|2021-08-03 07:34:10|22565.77|22565.77|22571.66|22571.66|22574.31|22574.31|22565.77|22565.77|0
1627976080000|2021-08-03 07:34:40|22567.38|22567.38|22570.04|22570.04|22570.04|22570.04|22565.61|22565.61|0
1627976090000|2021-08-03 07:34:50|22571.81|22571.81|22571.81|22571.81|22571.81|22571.81|22571.81|22571.81|0
1627976100000|2021-08-03 07:35:00|22573.58|22573.58|22573.58|22573.58|22573.58|22573.58|22573.58|22573.58|0
1627976110000|2021-08-03 07:35:10|22574.88|22574.88|22574.88|22574.88|22574.88|22574.88|22574.88|22574.88|0
1627976120000|2021-08-03 07:35:20|22575.64|22575.64|22575.64|22575.64|22575.64|22575.64|22575.64|22575.64|0
1627976130000|2021-08-03 07:35:30|22570.32|22570.32|22542.29|22542.29|22570.32|22570.32|22542.29|22542.29|0
1627976180000|2021-08-03 07:36:20|22533.75|22533.75|22533.75|22533.75|22533.75|22533.75|22533.75|22533.75|0
1627976200000|2021-08-03 07:36:40|22529.85|22529.85|22529.85|22529.85|22529.85|22529.85|22529.85|22529.85|0
1627976210000|2021-08-03 07:36:50|22526.94|22526.94|22521.95|22521.95|22526.94|22526.94|22521.95|22521.95|0
1627976260000|2021-08-03 07:37:40|22523.63|22523.63|22523.63|22523.63|22523.63|22523.63|22523.63|22523.63|0
1627976310000|2021-08-03 07:38:30|22521.03|22521.03|22521.03|22521.03|22521.03|22521.03|22521.03|22521.03|0
1627976400000|2021-08-03 07:40:00|22525.3|22525.3|22522.65|22522.65|22525.3|22525.3|22522.65|22522.65|0
1627976410000|2021-08-03 07:40:10|22521.35|22521.35|22521.35|22521.35|22521.35|22521.35|22521.35|22521.35|0
1627976430000|2021-08-03 07:40:30|22522.65|22522.65|22523.94|22523.94|22523.94|22523.94|22522.65|22522.65|0
1627976440000|2021-08-03 07:40:40|22522.65|22522.65|22522.65|22522.65|22522.65|22522.65|22522.65|22522.65|0
1627976450000|2021-08-03 07:40:50|22527.07|22527.07|22527.07|22527.07|22527.07|22527.07|22527.07|22527.07|0
1627976490000|2021-08-03 07:41:30|22518.53|22518.53|22518.53|22518.53|22518.53|22518.53|22518.53|22518.53|0
1627976550000|2021-08-03 07:42:30|22521.56|22521.56|22522.31|22522.31|22522.31|22522.31|22521.56|22521.56|0
1627976560000|2021-08-03 07:42:40|22512.25|22512.25|22507.98|22507.98|22512.25|22512.25|22507.98|22507.98|0
1627976580000|2021-08-03 07:43:00|22503.71|22503.71|22498.52|22498.52|22503.71|22503.71|22498.52|22498.52|0
1627976600000|2021-08-03 07:43:20|22496.75|22496.75|22484.31|22484.31|22496.75|22496.75|22484.31|22484.31|0
1627976620000|2021-08-03 07:43:40|22475.76|22475.76|22475.76|22475.76|22475.76|22475.76|22475.76|22475.76|0
1627976640000|2021-08-03 07:44:00|22474.31|22474.31|22478.58|22478.58|22478.58|22478.58|22470.04|22470.04|0
1627976650000|2021-08-03 07:44:10|22471.5|22471.5|22471.5|22471.5|22471.5|22471.5|22471.5|22471.5|0
1627976660000|2021-08-03 07:44:20|22462.96|22462.96|22462.96|22462.96|22462.96|22462.96|22462.96|22462.96|0
1627976680000|2021-08-03 07:44:40|22458.68|22458.68|22458.68|22458.68|22458.68|22458.68|22458.68|22458.68|0
1627976690000|2021-08-03 07:44:50|22462.96|22462.96|22471.5|22471.5|22471.5|22471.5|22462.96|22462.96|0
1627976700000|2021-08-03 07:45:00|22475.04|22475.04|22475.04|22475.04|22475.04|22475.04|22475.04|22475.04|0
1627976730000|2021-08-03 07:45:30|22467.07|22467.07|22475.93|22475.93|22475.93|22475.93|22467.07|22467.07|0
1627976760000|2021-08-03 07:46:00|22471.65|22471.65|22471.65|22471.65|22471.65|22471.65|22471.65|22471.65|0
1627976770000|2021-08-03 07:46:10|22484.47|22484.47|22484.47|22484.47|22484.47|22484.47|22484.47|22484.47|0
1627976780000|2021-08-03 07:46:20|22478.27|22478.27|22465.46|22465.46|22478.27|22478.27|22465.46|22465.46|0
1627976790000|2021-08-03 07:46:30|22461.18|22461.18|22461.18|22461.18|22461.18|22461.18|22461.18|22461.18|0
1627976820000|2021-08-03 07:47:00|22456.91|22456.91|22456.91|22456.91|22456.91|22456.91|22456.91|22456.91|0
1627976840000|2021-08-03 07:47:20|22455.14|22455.14|22463.69|22463.69|22463.69|22463.69|22455.14|22455.14|0
1627976860000|2021-08-03 07:47:40|22455.72|22455.72|22455.72|22455.72|22455.72|22455.72|22455.72|22455.72|0
1627976870000|2021-08-03 07:47:50|22459.26|22459.26|22459.26|22459.26|22459.26|22459.26|22459.26|22459.26|0
1627976880000|2021-08-03 07:48:00|22467.8|22467.8|22463.53|22463.53|22472.08|22472.08|22463.53|22463.53|0
1627976890000|2021-08-03 07:48:10|22472.08|22472.08|22472.08|22472.08|22472.08|22472.08|22472.08|22472.08|0
1627976920000|2021-08-03 07:48:40|22467.8|22467.8|22467.8|22467.8|22467.8|22467.8|22467.8|22467.8|0
1627977060000|2021-08-03 07:51:00|22470.4|22470.4|22470.4|22470.4|22470.4|22470.4|22470.4|22470.4|0
1627977080000|2021-08-03 07:51:20|22478.94|22478.94|22478.94|22478.94|22478.94|22478.94|22478.94|22478.94|0
1627977100000|2021-08-03 07:51:40|22480.24|22480.24|22475.97|22475.97|22480.24|22480.24|22475.97|22475.97|0
1627977110000|2021-08-03 07:51:50|22471.7|22471.7|22447.74|22447.74|22475.97|22475.97|22447.74|22447.74|0
1627977190000|2021-08-03 07:53:10|22453.94|22453.94|22453.94|22453.94|22453.94|22453.94|22453.94|22453.94|0
1627977230000|2021-08-03 07:53:50|22462.48|22462.48|22462.48|22462.48|22462.48|22462.48|22462.48|22462.48|0
1627977270000|2021-08-03 07:54:30|22458.94|22458.94|22458.94|22458.94|22458.94|22458.94|22458.94|22458.94|0
1627977280000|2021-08-03 07:54:40|22457.17|22457.17|22452.74|22452.74|22457.17|22457.17|22452.74|22452.74|0
1627977290000|2021-08-03 07:54:50|22446.55|22446.55|22439.74|22439.74|22446.55|22446.55|22439.74|22439.74|0
1627977300000|2021-08-03 07:55:00|22448.59|22448.59|22445.99|22445.99|22448.59|22448.59|22445.99|22445.99|0
1627977310000|2021-08-03 07:55:10|22447.76|22447.76|22447.76|22447.76|22447.76|22447.76|22447.76|22447.76|0
1627977340000|2021-08-03 07:55:40|22443.49|22443.49|22440.84|22440.84|22443.49|22443.49|22440.84|22440.84|0
1627977370000|2021-08-03 07:56:10|22439.95|22439.95|22439.95|22439.95|22439.95|22439.95|22439.95|22439.95|0
1627977380000|2021-08-03 07:56:20|22437.29|22437.29|22437.29|22437.29|22437.29|22437.29|22437.29|22437.29|0
1627977410000|2021-08-03 07:56:50|22441.72|22441.72|22441.72|22441.72|22441.72|22441.72|22441.72|22441.72|0
1627977450000|2021-08-03 07:57:30|22438.18|22438.18|22432.87|22432.87|22438.18|22438.18|22432.87|22432.87|0
1627977460000|2021-08-03 07:57:40|22431.98|22431.98|22431.98|22431.98|22431.98|22431.98|22431.98|22431.98|0
1627977470000|2021-08-03 07:57:50|22435.52|22435.52|22442.61|22442.61|22442.61|22442.61|22435.52|22435.52|0
1627977480000|2021-08-03 07:58:00|22444.38|22444.38|22449.69|22449.69|22449.69|22449.69|22444.38|22444.38|0
1627977500000|2021-08-03 07:58:20|22445.42|22445.42|22440.76|22440.76|22445.42|22445.42|22436.87|22436.87|0
1627977510000|2021-08-03 07:58:30|22442.28|22442.28|22442.28|22442.28|22442.28|22442.28|22442.28|22442.28|0
1627977520000|2021-08-03 07:58:40|22446.55|22446.55|22446.55|22446.55|22446.55|22446.55|22446.55|22446.55|0
1627977530000|2021-08-03 07:58:50|22441.24|22441.24|22441.24|22441.24|22441.24|22441.24|22441.24|22441.24|0
1627977540000|2021-08-03 07:59:00|22438.58|22438.58|22438.58|22438.58|22438.58|22438.58|22438.58|22438.58|0
1627977550000|2021-08-03 07:59:10|22437.7|22437.7|22446.55|22446.55|22446.55|22446.55|22437.7|22437.7|0
1627977560000|2021-08-03 07:59:20|22442.12|22442.12|22444.78|22444.78|22445.67|22445.67|22442.12|22442.12|0
1627977570000|2021-08-03 07:59:30|22447.44|22447.44|22447.44|22447.44|22447.44|22447.44|22447.44|22447.44|0
1627977580000|2021-08-03 07:59:40|22450.09|22450.09|22450.09|22450.09|22450.09|22450.09|22450.09|22450.09|0
1627977590000|2021-08-03 07:59:50|22446.55|22446.55|22448.86|22448.86|22450.32|22450.32|22445.67|22445.67|0
1627977600000|2021-08-03 08:00:00|22445.95|22445.95|22447.72|22447.72|22447.72|22447.72|22445.95|22445.95|0
1627977630000|2021-08-03 08:00:30|22446.43|22446.43|22441.12|22441.12|22446.43|22446.43|22439.34|22439.34|0
1627977640000|2021-08-03 08:00:40|22440.23|22440.23|22440.23|22440.23|22440.23|22440.23|22440.23|22440.23|0
1627977660000|2021-08-03 08:01:00|22437.96|22437.96|22433.53|22433.53|22437.96|22437.96|22433.53|22433.53|0
1627977680000|2021-08-03 08:01:20|22432.65|22432.65|22432.65|22432.65|22432.65|22432.65|22432.65|22432.65|0
1627977690000|2021-08-03 08:01:30|22428.38|22428.38|22428.38|22428.38|22428.38|22428.38|22428.38|22428.38|0
1627977740000|2021-08-03 08:02:20|22432.65|22432.65|22432.65|22432.65|22432.65|22432.65|22432.65|22432.65|0
1627977750000|2021-08-03 08:02:30|22435.3|22435.3|22435.3|22435.3|22435.3|22435.3|22435.3|22435.3|0
1627977760000|2021-08-03 08:02:40|22439.58|22439.58|22439.58|22439.58|22439.58|22439.58|22439.58|22439.58|0
1627977790000|2021-08-03 08:03:10|22435.68|22435.68|22435.68|22435.68|22435.68|22435.68|22435.68|22435.68|0
1627977820000|2021-08-03 08:03:40|22432.14|22432.14|22432.14|22432.14|22432.14|22432.14|22432.14|22432.14|0
1627977850000|2021-08-03 08:04:10|22433.44|22433.44|22440.52|22440.52|22440.52|22440.52|22433.44|22433.44|0
1627977900000|2021-08-03 08:05:00|22436.98|22436.98|22436.98|22436.98|22436.98|22436.98|22436.98|22436.98|0
1627977920000|2021-08-03 08:05:20|22434.38|22434.38|22434.38|22434.38|22434.38|22434.38|22434.38|22434.38|0
1627977930000|2021-08-03 08:05:30|22443.97|22443.97|22443.97|22443.97|22443.97|22443.97|22443.97|22443.97|0
1627977970000|2021-08-03 08:06:10|22442.67|22442.67|22443.97|22443.97|22445.27|22445.27|22442.67|22442.67|0
1627977980000|2021-08-03 08:06:20|22446.56|22446.56|22447.86|22447.86|22447.86|22447.86|22446.56|22446.56|0
1627977990000|2021-08-03 08:06:30|22443.59|22443.59|22439.32|22439.32|22443.59|22443.59|22439.32|22439.32|0
1627978010000|2021-08-03 08:06:50|22435.78|22435.78|22435.78|22435.78|22435.78|22435.78|22435.78|22435.78|0
1627978040000|2021-08-03 08:07:20|22444.32|22444.32|22444.32|22444.32|22444.32|22444.32|22444.32|22444.32|0
1627978060000|2021-08-03 08:07:40|22448.68|22448.68|22450.14|22450.14|22450.14|22450.14|22448.68|22448.68|0
1627978100000|2021-08-03 08:08:20|22454.41|22454.41|22454.41|22454.41|22454.41|22454.41|22454.41|22454.41|0
1627978120000|2021-08-03 08:08:40|22451.75|22451.75|22451.75|22451.75|22451.75|22451.75|22451.75|22451.75|0
1627978130000|2021-08-03 08:08:50|22452.64|22452.64|22452.64|22452.64|22452.64|22452.64|22452.64|22452.64|0
1627978140000|2021-08-03 08:09:00|22451.88|22451.88|22451.88|22451.88|22451.88|22451.88|22451.88|22451.88|0
1627978180000|2021-08-03 08:09:40|22451|22451|22451|22451|22451|22451|22451|22451|0
1627978190000|2021-08-03 08:09:50|22450.11|22450.11|22450.11|22450.11|22450.11|22450.11|22450.11|22450.11|0
1627978200000|2021-08-03 08:10:00|22454.54|22454.54|22448.49|22448.49|22454.54|22454.54|22448.49|22448.49|0
1627978220000|2021-08-03 08:10:20|22447.61|22447.61|22444.95|22444.95|22447.61|22447.61|22444.95|22444.95|0
1627978230000|2021-08-03 08:10:30|22452.04|22452.04|22455.58|22455.58|22455.58|22455.58|22452.04|22452.04|0
1627978240000|2021-08-03 08:10:40|22458.23|22458.23|22458.23|22458.23|22458.23|22458.23|22458.23|22458.23|0
1627978270000|2021-08-03 08:11:10|22457.69|22457.69|22450.48|22450.48|22458.45|22458.45|22450.48|22450.48|0
1627978300000|2021-08-03 08:11:40|22456.68|22456.68|22456.68|22456.68|22456.68|22456.68|22456.68|22456.68|0
1627978310000|2021-08-03 08:11:50|22455.79|22455.79|22455.79|22455.79|22455.79|22455.79|22455.79|22455.79|0
1627978330000|2021-08-03 08:12:10|22454.49|22454.49|22454.49|22454.49|22454.49|22454.49|22454.49|22454.49|0
1627978360000|2021-08-03 08:12:40|22455.38|22455.38|22451.84|22451.84|22455.38|22455.38|22451.84|22451.84|0
1627978410000|2021-08-03 08:13:30|22449.18|22449.18|22450.95|22450.95|22450.95|22450.95|22449.18|22449.18|0
1627978430000|2021-08-03 08:13:50|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|0
1627978440000|2021-08-03 08:14:00|22453.61|22453.61|22457.88|22457.88|22457.88|22457.88|22453.61|22453.61|0
1627978450000|2021-08-03 08:14:10|22463.04|22463.04|22465.7|22465.7|22465.7|22465.7|22463.04|22463.04|0
1627978460000|2021-08-03 08:14:20|22469.97|22469.97|22469.97|22469.97|22469.97|22469.97|22469.97|22469.97|0
1627978510000|2021-08-03 08:15:10|22471.74|22471.74|22473.04|22473.04|22473.04|22473.04|22471.74|22471.74|0
1627978520000|2021-08-03 08:15:20|22477.31|22477.31|22477.31|22477.31|22477.31|22477.31|22477.31|22477.31|0
1627978610000|2021-08-03 08:16:50|22485.28|22485.28|22485.28|22485.28|22485.28|22485.28|22485.28|22485.28|0
1627978620000|2021-08-03 08:17:00|22489.55|22489.55|22498.25|22498.25|22498.25|22498.25|22489.55|22489.55|0
1627978650000|2021-08-03 08:17:30|22493.09|22493.09|22493.09|22493.09|22493.09|22493.09|22493.09|22493.09|0
1627978690000|2021-08-03 08:18:10|22488.82|22488.82|22488.82|22488.82|22488.82|22488.82|22488.82|22488.82|0
1627978780000|2021-08-03 08:19:40|22489.7|22489.7|22489.7|22489.7|22489.7|22489.7|22489.7|22489.7|0
1627978790000|2021-08-03 08:19:50|22488.82|22488.82|22470.84|22470.84|22488.82|22488.82|22470.84|22470.84|0
1627978800000|2021-08-03 08:20:00|22475.12|22475.12|22471.22|22471.22|22475.12|22475.12|22471.22|22471.22|0
1627978820000|2021-08-03 08:20:20|22475.49|22475.49|22475.49|22475.49|22475.49|22475.49|22475.49|22475.49|0
1627978870000|2021-08-03 08:21:10|22478.15|22478.15|22478.15|22478.15|22478.15|22478.15|22478.15|22478.15|0
1627978880000|2021-08-03 08:21:20|22479.66|22479.66|22479.66|22479.66|22479.66|22479.66|22479.66|22479.66|0
1627978890000|2021-08-03 08:21:30|22483.94|22483.94|22483.94|22483.94|22483.94|22483.94|22483.94|22483.94|0
1627978920000|2021-08-03 08:22:00|22486.53|22486.53|22486.53|22486.53|22486.53|22486.53|22486.53|22486.53|0
1627978930000|2021-08-03 08:22:10|22483.94|22483.94|22483.94|22483.94|22483.94|22483.94|22483.94|22483.94|0
1627978940000|2021-08-03 08:22:20|22495.29|22495.29|22498.83|22498.83|22498.83|22498.83|22490.86|22490.86|0
1627979000000|2021-08-03 08:23:20|22503.1|22503.1|22503.1|22503.1|22503.1|22503.1|22503.1|22503.1|0
1627979030000|2021-08-03 08:23:50|22504.87|22504.87|22504.87|22504.87|22504.87|22504.87|22504.87|22504.87|0
1627979070000|2021-08-03 08:24:30|22506.39|22506.39|22506.39|22506.39|22506.39|22506.39|22506.39|22506.39|0
1627979100000|2021-08-03 08:25:00|22504.87|22504.87|22501.85|22501.85|22504.87|22504.87|22501.85|22501.85|0
1627979130000|2021-08-03 08:25:30|22503.15|22503.15|22500.08|22500.08|22503.15|22503.15|22498.31|22498.31|0
1627979180000|2021-08-03 08:26:20|22504.35|22504.35|22495.8|22495.8|22504.35|22504.35|22495.8|22495.8|0
1627979330000|2021-08-03 08:28:50|22494.92|22494.92|22494.92|22494.92|22494.92|22494.92|22494.92|22494.92|0
1627979410000|2021-08-03 08:30:10|22492.26|22492.26|22492.26|22492.26|22492.26|22492.26|22492.26|22492.26|0
1627979440000|2021-08-03 08:30:40|22500.23|22500.23|22500.23|22500.23|22500.23|22500.23|22500.23|22500.23|0
1627979450000|2021-08-03 08:30:50|22503.77|22503.77|22503.77|22503.77|22503.77|22503.77|22503.77|22503.77|0
1627979460000|2021-08-03 08:31:00|22506.37|22506.37|22505.07|22505.07|22506.37|22506.37|22505.07|22505.07|0
1627979480000|2021-08-03 08:31:20|22513.61|22513.61|22513.61|22513.61|22513.61|22513.61|22513.61|22513.61|0
1627979520000|2021-08-03 08:32:00|22519.81|22519.81|22519.81|22519.81|22519.81|22519.81|22519.81|22519.81|0
1627979530000|2021-08-03 08:32:10|22521.58|22521.58|22513.04|22513.04|22521.58|22521.58|22513.04|22513.04|0
1627979580000|2021-08-03 08:33:00|22515.69|22515.69|22508.61|22508.61|22515.69|22515.69|22508.61|22508.61|0
1627979620000|2021-08-03 08:33:40|22505.96|22505.96|22502.06|22502.06|22505.96|22505.96|22502.06|22502.06|0
1627979640000|2021-08-03 08:34:00|22493.52|22493.52|22493.52|22493.52|22493.52|22493.52|22493.52|22493.52|0
1627979690000|2021-08-03 08:34:50|22489.98|22489.98|22489.98|22489.98|22489.98|22489.98|22489.98|22489.98|0
1627979700000|2021-08-03 08:35:00|22488.68|22488.68|22488.68|22488.68|22488.68|22488.68|22488.68|22488.68|0
1627979710000|2021-08-03 08:35:10|22489.56|22489.56|22489.56|22489.56|22489.56|22489.56|22489.56|22489.56|0
1627979790000|2021-08-03 08:36:30|22490.86|22490.86|22490.86|22490.86|22490.86|22490.86|22490.86|22490.86|0
1627979950000|2021-08-03 08:39:10|22489.98|22489.98|22489.98|22489.98|22489.98|22489.98|22489.98|22489.98|0
1627980030000|2021-08-03 08:40:30|22491.75|22491.75|22491.75|22491.75|22491.75|22491.75|22491.75|22491.75|0
1627980050000|2021-08-03 08:40:50|22492.63|22492.63|22492.63|22492.63|22492.63|22492.63|22492.63|22492.63|0
1627980060000|2021-08-03 08:41:00|22491.75|22491.75|22491.75|22491.75|22491.75|22491.75|22491.75|22491.75|0
1627980080000|2021-08-03 08:41:20|22489.09|22489.09|22489.09|22489.09|22490.39|22490.39|22489.09|22489.09|0
1627980110000|2021-08-03 08:41:50|22482.01|22482.01|22482.01|22482.01|22482.01|22482.01|22482.01|22482.01|0
1627980150000|2021-08-03 08:42:30|22473.46|22473.46|22473.46|22473.46|22473.46|22473.46|22473.46|22473.46|0
1627980200000|2021-08-03 08:43:20|22475.23|22475.23|22475.23|22475.23|22475.23|22475.23|22475.23|22475.23|0
1627980230000|2021-08-03 08:43:50|22474.35|22474.35|22474.35|22474.35|22474.35|22474.35|22474.35|22474.35|0
1627980260000|2021-08-03 08:44:20|22473.46|22473.46|22473.46|22473.46|22473.46|22473.46|22473.46|22473.46|0
1627980280000|2021-08-03 08:44:40|22477.74|22477.74|22477.74|22477.74|22477.74|22477.74|22477.74|22477.74|0
1627980290000|2021-08-03 08:44:50|22473.46|22473.46|22473.46|22473.46|22473.46|22473.46|22473.46|22473.46|0
1627980310000|2021-08-03 08:45:10|22469.92|22469.92|22469.92|22469.92|22469.92|22469.92|22469.92|22469.92|0
1627980400000|2021-08-03 08:46:40|22466.38|22466.38|22466.38|22466.38|22466.38|22466.38|22466.38|22466.38|0
1627980410000|2021-08-03 08:46:50|22462.11|22462.11|22462.11|22462.11|22462.11|22462.11|22462.11|22462.11|0
1627980420000|2021-08-03 08:47:00|22457.84|22457.84|22457.84|22457.84|22457.84|22457.84|22457.84|22457.84|0
1627980440000|2021-08-03 08:47:20|22453.41|22453.41|22453.41|22453.41|22453.41|22453.41|22453.41|22453.41|0
1627980450000|2021-08-03 08:47:30|22454.71|22454.71|22444.32|22444.32|22454.71|22454.71|22444.32|22444.32|0
1627980460000|2021-08-03 08:47:40|22449.52|22449.52|22449.52|22449.52|22449.52|22449.52|22449.52|22449.52|0
1627980480000|2021-08-03 08:48:00|22447.75|22447.75|22447.75|22447.75|22447.75|22447.75|22447.75|22447.75|0
1627980490000|2021-08-03 08:48:10|22439.2|22439.2|22447.75|22447.75|22447.75|22447.75|22439.2|22439.2|0
1627980520000|2021-08-03 08:48:40|22446.23|22446.23|22439.53|22439.53|22446.23|22446.23|22439.53|22439.53|0
1627980570000|2021-08-03 08:49:30|22432.45|22432.45|22432.45|22432.45|22432.45|22432.45|22432.45|22432.45|0
1627980600000|2021-08-03 08:50:00|22445.73|22445.73|22445.73|22445.73|22445.73|22445.73|22445.73|22445.73|0
1627980630000|2021-08-03 08:50:30|22450.16|22450.16|22450.16|22450.16|22450.16|22450.16|22450.16|22450.16|0
1627980660000|2021-08-03 08:51:00|22457.03|22457.03|22457.78|22457.78|22457.78|22457.78|22457.03|22457.03|0
1627980730000|2021-08-03 08:52:10|22458.54|22458.54|22458.54|22458.54|22458.54|22458.54|22458.54|22458.54|0
1627980750000|2021-08-03 08:52:30|22462.97|22462.97|22462.97|22462.97|22462.97|22462.97|22462.97|22462.97|0
1627980770000|2021-08-03 08:52:50|22463.72|22463.72|22468.75|22468.75|22468.75|22468.75|22463.72|22463.72|0
1627980800000|2021-08-03 08:53:20|22474.95|22474.95|22474.95|22474.95|22474.95|22474.95|22474.95|22474.95|0
1627980840000|2021-08-03 08:54:00|22477.61|22477.61|22471.53|22471.53|22477.61|22477.61|22471.53|22471.53|0
1627980850000|2021-08-03 08:54:10|22470.23|22470.23|22470.23|22470.23|22470.23|22470.23|22470.23|22470.23|0
1627980940000|2021-08-03 08:55:40|22472.83|22472.83|22471.53|22471.53|22472.83|22472.83|22471.53|22471.53|0
1627980960000|2021-08-03 08:56:00|22466.22|22466.22|22468.14|22468.14|22472.41|22472.41|22466.22|22466.22|0
1627980970000|2021-08-03 08:56:10|22472.41|22472.41|22472.41|22472.41|22472.41|22472.41|22472.41|22472.41|0
1627981050000|2021-08-03 08:57:30|22468.87|22468.87|22466.22|22466.22|22468.87|22468.87|22466.22|22466.22|0
1627981070000|2021-08-03 08:57:50|22464.45|22464.45|22464.45|22464.45|22464.45|22464.45|22464.45|22464.45|0
1627981080000|2021-08-03 08:58:00|22470.64|22470.64|22478.61|22478.61|22478.61|22478.61|22470.64|22470.64|0
1627981150000|2021-08-03 08:59:10|22482.88|22482.88|22482.88|22482.88|22482.88|22482.88|22482.88|22482.88|0
1627981170000|2021-08-03 08:59:30|22489.08|22489.08|22489.08|22489.08|22489.08|22489.08|22489.08|22489.08|0
1627981200000|2021-08-03 09:00:00|22490.59|22490.59|22490.59|22490.59|22490.59|22490.59|22490.59|22490.59|0
1627981210000|2021-08-03 09:00:10|22495.02|22495.02|22500.33|22500.33|22500.33|22500.33|22489.71|22489.71|0
1627981230000|2021-08-03 09:00:30|22498.56|22498.56|22497.26|22497.26|22498.56|22498.56|22497.26|22497.26|0
1627981240000|2021-08-03 09:00:40|22496.38|22496.38|22496.38|22496.38|22496.38|22496.38|22496.38|22496.38|0
1627981260000|2021-08-03 09:01:00|22492.84|22492.84|22492.84|22492.84|22492.84|22492.84|22492.84|22492.84|0
1627981270000|2021-08-03 09:01:10|22492.08|22492.08|22492.08|22492.08|22492.08|22492.08|22492.08|22492.08|0
1627981340000|2021-08-03 09:02:20|22487.81|22487.81|22487.81|22487.81|22487.81|22487.81|22487.81|22487.81|0
1627981350000|2021-08-03 09:02:30|22486.92|22486.92|22486.92|22486.92|22486.92|22486.92|22486.92|22486.92|0
1627981370000|2021-08-03 09:02:50|22489.83|22489.83|22490.59|22490.59|22490.59|22490.59|22489.83|22489.83|0
1627981400000|2021-08-03 09:03:20|22494.86|22494.86|22486.32|22486.32|22494.86|22494.86|22486.32|22486.32|0
1627981410000|2021-08-03 09:03:30|22490.59|22490.59|22486.32|22486.32|22490.59|22490.59|22486.32|22486.32|0
1627981450000|2021-08-03 09:04:10|22499.13|22499.13|22503.41|22503.41|22503.41|22503.41|22499.13|22499.13|0
1627981470000|2021-08-03 09:04:30|22504.92|22504.92|22504.92|22504.92|22504.92|22504.92|22504.92|22504.92|0
1627981480000|2021-08-03 09:04:40|22503.15|22503.15|22503.15|22503.15|22503.15|22503.15|22503.15|22503.15|0
1627981490000|2021-08-03 09:04:50|22497.84|22497.84|22497.84|22497.84|22497.84|22497.84|22497.84|22497.84|0
1627981500000|2021-08-03 09:05:00|22499.13|22499.13|22500.43|22500.43|22500.43|22500.43|22499.13|22499.13|0
1627981510000|2021-08-03 09:05:10|22496.16|22496.16|22496.16|22496.16|22496.16|22496.16|22496.16|22496.16|0
1627981540000|2021-08-03 09:05:40|22491.89|22491.89|22491.89|22491.89|22491.89|22491.89|22491.89|22491.89|0
1627981560000|2021-08-03 09:06:00|22486.58|22486.58|22482.3|22482.3|22486.58|22486.58|22482.3|22482.3|0
1627981610000|2021-08-03 09:06:50|22481.42|22481.42|22481.42|22481.42|22481.42|22481.42|22481.42|22481.42|0
1627981640000|2021-08-03 09:07:20|22486.73|22486.73|22486.73|22486.73|22486.73|22486.73|22486.73|22486.73|0
1627981650000|2021-08-03 09:07:30|22489.33|22489.33|22489.33|22489.33|22489.33|22489.33|22489.33|22489.33|0
1627981670000|2021-08-03 09:07:50|22483.13|22483.13|22483.13|22483.13|22483.13|22483.13|22483.13|22483.13|0
1627981770000|2021-08-03 09:09:30|22486.67|22486.67|22486.67|22486.67|22486.67|22486.67|22486.67|22486.67|0
1627981880000|2021-08-03 09:11:20|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|0
1627981890000|2021-08-03 09:11:30|22480.47|22480.47|22481.36|22481.36|22481.36|22481.36|22480.47|22480.47|0
1627981900000|2021-08-03 09:11:40|22477.82|22477.82|22477.82|22477.82|22477.82|22477.82|22477.82|22477.82|0
1627981920000|2021-08-03 09:12:00|22473.39|22473.39|22456.34|22456.34|22473.39|22473.39|22456.34|22456.34|0
1627981940000|2021-08-03 09:12:20|22455.04|22455.04|22457.54|22457.54|22457.54|22457.54|22453.27|22453.27|0
1627982000000|2021-08-03 09:13:20|22455.77|22455.77|22455.77|22455.77|22455.77|22455.77|22455.77|22455.77|0
1627982010000|2021-08-03 09:13:30|22454.31|22454.31|22453.43|22453.43|22454.31|22454.31|22453.43|22453.43|0
1627982030000|2021-08-03 09:13:50|22451.66|22451.66|22451.66|22451.66|22451.66|22451.66|22451.66|22451.66|0
1627982040000|2021-08-03 09:14:00|22443.11|22443.11|22443.11|22443.11|22443.11|22443.11|22443.11|22443.11|0
1627982090000|2021-08-03 09:14:50|22447.39|22447.39|22455.93|22455.93|22455.93|22455.93|22447.39|22447.39|0
1627982110000|2021-08-03 09:15:10|22454.63|22454.63|22454.63|22454.63|22454.63|22454.63|22454.63|22454.63|0
1627982120000|2021-08-03 09:15:20|22452.86|22452.86|22452.86|22452.86|22452.86|22452.86|22452.86|22452.86|0
1627982140000|2021-08-03 09:15:40|22450.27|22450.27|22448.81|22448.81|22450.27|22450.27|22448.81|22448.81|0
1627982150000|2021-08-03 09:15:50|22447.51|22447.51|22447.51|22447.51|22447.51|22447.51|22447.51|22447.51|0
1627982180000|2021-08-03 09:16:20|22445.74|22445.74|22443.97|22443.97|22445.74|22445.74|22443.97|22443.97|0
1627982210000|2021-08-03 09:16:50|22442.2|22442.2|22441.32|22441.32|22442.2|22442.2|22441.32|22441.32|0
1627982240000|2021-08-03 09:17:20|22439.55|22439.55|22439.55|22439.55|22439.55|22439.55|22439.55|22439.55|0
1627982340000|2021-08-03 09:19:00|22438.25|22438.25|22438.25|22438.25|22438.25|22438.25|22438.25|22438.25|0
1627982360000|2021-08-03 09:19:20|22433.98|22433.98|22433.98|22433.98|22433.98|22433.98|22433.98|22433.98|0
1627982410000|2021-08-03 09:20:10|22433.22|22433.22|22431.71|22431.71|22433.22|22433.22|22431.71|22431.71|0
1627982420000|2021-08-03 09:20:20|22437.02|22437.02|22437.02|22437.02|22437.02|22437.02|22437.02|22437.02|0
1627982430000|2021-08-03 09:20:30|22438.32|22438.32|22438.32|22438.32|22438.32|22438.32|22438.32|22438.32|0
1627982480000|2021-08-03 09:21:20|22436.8|22436.8|22436.8|22436.8|22436.8|22436.8|22436.8|22436.8|0
1627982540000|2021-08-03 09:22:20|22441.07|22441.07|22445.5|22445.5|22445.5|22445.5|22441.07|22441.07|0
1627982550000|2021-08-03 09:22:30|22449.77|22449.77|22449.77|22449.77|22449.77|22449.77|22449.77|22449.77|0
1627982560000|2021-08-03 09:22:40|22452.68|22452.68|22452.68|22452.68|22452.68|22452.68|22452.68|22452.68|0
1627982620000|2021-08-03 09:23:40|22454.2|22454.2|22454.2|22454.2|22454.2|22454.2|22454.2|22454.2|0
1627982630000|2021-08-03 09:23:50|22454.95|22454.95|22454.95|22454.95|22454.95|22454.95|22454.95|22454.95|0
1627982640000|2021-08-03 09:24:00|22459.22|22459.22|22459.22|22459.22|22459.22|22459.22|22459.22|22459.22|0
1627982670000|2021-08-03 09:24:30|22460.11|22460.11|22458.34|22458.34|22460.11|22460.11|22458.34|22458.34|0
1627982740000|2021-08-03 09:25:40|22459.1|22459.1|22459.1|22459.1|22459.1|22459.1|22459.1|22459.1|0
1627982750000|2021-08-03 09:25:50|22463.37|22463.37|22463.37|22463.37|22463.37|22463.37|22463.37|22463.37|0
1627982870000|2021-08-03 09:27:50|22466.02|22466.02|22466.91|22466.91|22466.91|22466.91|22466.02|22466.02|0
1627982900000|2021-08-03 09:28:20|22469.18|22469.18|22469.18|22469.18|22469.18|22469.18|22469.18|22469.18|0
1627982940000|2021-08-03 09:29:00|22471.78|22471.78|22473.07|22473.07|22473.07|22473.07|22471.78|22471.78|0
1627982970000|2021-08-03 09:29:30|22474.37|22474.37|22474.37|22474.37|22474.37|22474.37|22474.37|22474.37|0
1627983130000|2021-08-03 09:32:10|22470.1|22470.1|22470.1|22470.1|22470.1|22470.1|22470.1|22470.1|0
1627983140000|2021-08-03 09:32:20|22469.21|22469.21|22470.1|22470.1|22470.1|22470.1|22469.21|22469.21|0
1627983220000|2021-08-03 09:33:40|22465.83|22465.83|22465.83|22465.83|22465.83|22465.83|22465.83|22465.83|0
1627983240000|2021-08-03 09:34:00|22457.86|22457.86|22457.86|22457.86|22457.86|22457.86|22457.86|22457.86|0
1627983290000|2021-08-03 09:34:50|22469.37|22469.37|22469.37|22469.37|22469.37|22469.37|22469.37|22469.37|0
1627983420000|2021-08-03 09:37:00|22465.47|22465.47|22465.47|22465.47|22465.47|22465.47|22465.47|22465.47|0
1627983570000|2021-08-03 09:39:30|22467.75|22467.75|22467.75|22467.75|22467.75|22467.75|22467.75|22467.75|0
1627983580000|2021-08-03 09:39:40|22470.34|22470.34|22465.5|22465.5|22470.34|22470.34|22465.5|22465.5|0
1627983660000|2021-08-03 09:41:00|22463.23|22463.23|22464.74|22464.74|22464.74|22464.74|22463.23|22463.23|0
1627983720000|2021-08-03 09:42:00|22460.47|22460.47|22460.47|22460.47|22460.47|22460.47|22460.47|22460.47|0
1627983730000|2021-08-03 09:42:10|22466.67|22466.67|22466.67|22466.67|22466.67|22466.67|22466.67|22466.67|0
1627983740000|2021-08-03 09:42:20|22470.94|22470.94|22477.96|22477.96|22481.51|22481.51|22470.94|22470.94|0
1627983790000|2021-08-03 09:43:10|22479.26|22479.26|22479.26|22479.26|22479.26|22479.26|22479.26|22479.26|0
1627983800000|2021-08-03 09:43:20|22480.02|22480.02|22480.02|22480.02|22480.02|22480.02|22480.02|22480.02|0
1627983890000|2021-08-03 09:44:50|22481.53|22481.53|22481.53|22481.53|22481.53|22481.53|22481.53|22481.53|0
1627983900000|2021-08-03 09:45:00|22482.83|22482.83|22485.43|22485.43|22485.43|22485.43|22482.83|22482.83|0
1627983910000|2021-08-03 09:45:10|22483.66|22483.66|22479.23|22479.23|22483.66|22483.66|22479.23|22479.23|0
1627983930000|2021-08-03 09:45:30|22474.96|22474.96|22462.14|22462.14|22474.96|22474.96|22462.14|22462.14|0
1627983980000|2021-08-03 09:46:20|22461.25|22461.25|22457.97|22457.97|22462.14|22462.14|22457.97|22457.97|0
1627984030000|2021-08-03 09:47:10|22466.52|22466.52|22466.52|22466.52|22466.52|22466.52|22466.52|22466.52|0
1627984080000|2021-08-03 09:48:00|22465.06|22465.06|22465.06|22465.06|22465.06|22465.06|22465.06|22465.06|0
1627984150000|2021-08-03 09:49:10|22469.33|22469.33|22468.45|22468.45|22469.33|22469.33|22468.45|22468.45|0
1627984170000|2021-08-03 09:49:30|22471.99|22471.99|22471.99|22471.99|22471.99|22471.99|22471.99|22471.99|0
1627984240000|2021-08-03 09:50:40|22473.29|22473.29|22474.59|22474.59|22474.59|22474.59|22473.29|22473.29|0
1627984320000|2021-08-03 09:52:00|22478.48|22478.48|22478.48|22478.48|22478.48|22478.48|22478.48|22478.48|0
1627984330000|2021-08-03 09:52:10|22487.02|22487.02|22487.02|22487.02|22487.02|22487.02|22487.02|22487.02|0
1627984370000|2021-08-03 09:52:50|22482.75|22482.75|22482.75|22482.75|22482.75|22482.75|22482.75|22482.75|0
1627984380000|2021-08-03 09:53:00|22483.64|22483.64|22480.1|22480.1|22483.64|22483.64|22480.1|22480.1|0
1627984720000|2021-08-03 09:58:40|22481.55|22481.55|22481.55|22481.55|22481.55|22481.55|22481.55|22481.55|0
1627984770000|2021-08-03 09:59:30|22485.82|22485.82|22485.82|22485.82|22485.82|22485.82|22485.82|22485.82|0
1627984820000|2021-08-03 10:00:20|22494.67|22494.67|22498.95|22498.95|22498.95|22498.95|22494.67|22494.67|0
1627984830000|2021-08-03 10:00:30|22496.35|22496.35|22500.62|22500.62|22500.62|22500.62|22496.35|22496.35|0
1627984890000|2021-08-03 10:01:30|22501.92|22501.92|22501.92|22501.92|22501.92|22501.92|22501.92|22501.92|0
1627984900000|2021-08-03 10:01:40|22497.65|22497.65|22497.65|22497.65|22497.65|22497.65|22497.65|22497.65|0
1627984930000|2021-08-03 10:02:10|22494.11|22494.11|22495.88|22495.88|22495.88|22495.88|22494.11|22494.11|0
1627984940000|2021-08-03 10:02:20|22490.72|22490.72|22489.84|22489.84|22490.72|22490.72|22489.84|22489.84|0
1627985010000|2021-08-03 10:03:30|22488.54|22488.54|22488.54|22488.54|22488.54|22488.54|22488.54|22488.54|0
1627985050000|2021-08-03 10:04:10|22484.27|22484.27|22484.27|22484.27|22484.27|22484.27|22484.27|22484.27|0
1627985060000|2021-08-03 10:04:20|22479.99|22479.99|22479.99|22479.99|22479.99|22479.99|22479.99|22479.99|0
1627985100000|2021-08-03 10:05:00|22483.53|22483.53|22487.96|22487.96|22487.96|22487.96|22483.53|22483.53|0
1627985120000|2021-08-03 10:05:20|22484.42|22484.42|22484.42|22484.42|22484.42|22484.42|22484.42|22484.42|0
1627985170000|2021-08-03 10:06:10|22480.15|22480.15|22480.15|22480.15|22480.15|22480.15|22480.15|22480.15|0
1627985180000|2021-08-03 10:06:20|22475.72|22475.72|22471.45|22471.45|22475.72|22475.72|22471.45|22471.45|0
1627985190000|2021-08-03 10:06:30|22469.68|22469.68|22473.22|22473.22|22473.22|22473.22|22469.68|22469.68|0
1627985200000|2021-08-03 10:06:40|22468.95|22468.95|22468.95|22468.95|22468.95|22468.95|22468.95|22468.95|0
1627985290000|2021-08-03 10:08:10|22473.22|22473.22|22473.22|22473.22|22473.22|22473.22|22473.22|22473.22|0
1627985390000|2021-08-03 10:09:50|22475.87|22475.87|22475.87|22475.87|22475.87|22475.87|22475.87|22475.87|0
1627985430000|2021-08-03 10:10:30|22476.76|22476.76|22476.76|22476.76|22476.76|22476.76|22476.76|22476.76|0
1627985450000|2021-08-03 10:10:50|22481.03|22481.03|22481.03|22481.03|22481.03|22481.03|22481.03|22481.03|0
1627985480000|2021-08-03 10:11:20|22485.46|22485.46|22485.46|22485.46|22485.46|22485.46|22485.46|22485.46|0
1627985530000|2021-08-03 10:12:10|22483.69|22483.69|22483.69|22483.69|22483.69|22483.69|22483.69|22483.69|0
1627985580000|2021-08-03 10:13:00|22488.11|22488.11|22488.11|22488.11|22488.11|22488.11|22488.11|22488.11|0
1627985590000|2021-08-03 10:13:10|22492.39|22492.39|22492.39|22492.39|22492.39|22492.39|22492.39|22492.39|0
1627985630000|2021-08-03 10:13:50|22496.66|22496.66|22500.93|22500.93|22500.93|22500.93|22496.66|22496.66|0
1627985700000|2021-08-03 10:15:00|22505.2|22505.2|22507.86|22507.86|22509.63|22509.63|22505.2|22505.2|0
1627985750000|2021-08-03 10:15:50|22513.43|22513.43|22511.6|22511.6|22516.03|22516.03|22511.6|22511.6|0
1627985840000|2021-08-03 10:17:20|22509|22509|22509|22509|22509|22509|22509|22509|0
1627985850000|2021-08-03 10:17:30|22509.89|22509.89|22509.89|22509.89|22509.89|22509.89|22509.89|22509.89|0
1627985860000|2021-08-03 10:17:40|22509|22509|22509|22509|22509|22509|22509|22509|0
1627985890000|2021-08-03 10:18:10|22506.35|22506.35|22506.35|22506.35|22506.35|22506.35|22506.35|22506.35|0
1627985910000|2021-08-03 10:18:30|22502.08|22502.08|22489.26|22489.26|22502.08|22502.08|22489.26|22489.26|0
1627985920000|2021-08-03 10:18:40|22487.49|22487.49|22487.49|22487.49|22487.49|22487.49|22487.49|22487.49|0
1627986000000|2021-08-03 10:20:00|22491.03|22491.03|22489.73|22489.73|22491.03|22491.03|22489.73|22489.73|0
1627986160000|2021-08-03 10:22:40|22490.62|22490.62|22490.62|22490.62|22490.62|22490.62|22490.62|22490.62|0
1627986190000|2021-08-03 10:23:10|22489.73|22489.73|22489.73|22489.73|22489.73|22489.73|22489.73|22489.73|0
1627986220000|2021-08-03 10:23:40|22494|22494|22485.46|22485.46|22494|22494|22485.46|22485.46|0
1627986240000|2021-08-03 10:24:00|22484.7|22484.7|22484.7|22484.7|22484.7|22484.7|22484.7|22484.7|0
1627986340000|2021-08-03 10:25:40|22479.51|22479.51|22479.51|22479.51|22479.51|22479.51|22479.51|22479.51|0
1627986350000|2021-08-03 10:25:50|22475.97|22475.97|22475.97|22475.97|22475.97|22475.97|22475.97|22475.97|0
1627986370000|2021-08-03 10:26:10|22471.54|22471.54|22471.54|22471.54|22471.54|22471.54|22471.54|22471.54|0
1627986480000|2021-08-03 10:28:00|22468.89|22468.89|22468.89|22468.89|22468.89|22468.89|22468.89|22468.89|0
1627986500000|2021-08-03 10:28:20|22464.61|22464.61|22464.61|22464.61|22464.61|22464.61|22464.61|22464.61|0
1627986620000|2021-08-03 10:30:20|22460.34|22460.34|22456.07|22456.07|22460.34|22460.34|22456.07|22456.07|0
1627986630000|2021-08-03 10:30:30|22454.62|22454.62|22454.62|22454.62|22454.62|22454.62|22454.62|22454.62|0
1627986670000|2021-08-03 10:31:10|22458.89|22458.89|22458.89|22458.89|22458.89|22458.89|22458.89|22458.89|0
1627986910000|2021-08-03 10:35:10|22454.62|22454.62|22454.62|22454.62|22454.62|22454.62|22454.62|22454.62|0
1627986920000|2021-08-03 10:35:20|22452.85|22452.85|22450.19|22450.19|22452.85|22452.85|22450.19|22450.19|0
1627986930000|2021-08-03 10:35:30|22445.92|22445.92|22444.46|22444.46|22445.92|22445.92|22444.46|22444.46|0
1627986960000|2021-08-03 10:36:00|22442.95|22442.95|22442.95|22442.95|22442.95|22442.95|22442.95|22442.95|0
1627986980000|2021-08-03 10:36:20|22444.46|22444.46|22444.46|22444.46|22444.46|22444.46|22444.46|22444.46|0
1627986990000|2021-08-03 10:36:30|22445.98|22445.98|22446.73|22446.73|22446.73|22446.73|22445.98|22445.98|0
1627987010000|2021-08-03 10:36:50|22445.22|22445.22|22445.22|22445.22|22445.22|22445.22|22445.22|22445.22|0
1627987020000|2021-08-03 10:37:00|22447.88|22447.88|22444.33|22444.33|22447.88|22447.88|22444.33|22444.33|0
1627987060000|2021-08-03 10:37:40|22445.85|22445.85|22445.85|22445.85|22445.85|22445.85|22445.85|22445.85|0
1627987080000|2021-08-03 10:38:00|22441.58|22441.58|22437.3|22437.3|22441.58|22441.58|22437.3|22437.3|0
1627987090000|2021-08-03 10:38:10|22435.53|22435.53|22431.99|22431.99|22435.53|22435.53|22431.99|22431.99|0
1627987120000|2021-08-03 10:38:40|22427.72|22427.72|22427.72|22427.72|22427.72|22427.72|22427.72|22427.72|0
1627987180000|2021-08-03 10:39:40|22431.99|22431.99|22431.99|22431.99|22431.99|22431.99|22431.99|22431.99|0
1627987200000|2021-08-03 10:40:00|22433.29|22433.29|22431.52|22431.52|22433.29|22433.29|22431.52|22431.52|0
1627987240000|2021-08-03 10:40:40|22427.25|22427.25|22430.79|22430.79|22430.79|22430.79|22427.25|22427.25|0
1627987280000|2021-08-03 10:41:20|22429.02|22429.02|22429.02|22429.02|22429.02|22429.02|22429.02|22429.02|0
1627987290000|2021-08-03 10:41:30|22424.74|22424.74|22424.74|22424.74|22424.74|22424.74|22424.74|22424.74|0
1627987330000|2021-08-03 10:42:10|22422.97|22422.97|22422.97|22422.97|22422.97|22422.97|22422.97|22422.97|0
1627987380000|2021-08-03 10:43:00|22427.25|22427.25|22427.25|22427.25|22427.25|22427.25|22427.25|22427.25|0
1627987560000|2021-08-03 10:46:00|22425.48|22425.48|22421.93|22421.93|22425.48|22425.48|22421.93|22421.93|0
1627987660000|2021-08-03 10:47:40|22415.07|22415.07|22415.07|22415.07|22415.07|22415.07|22415.07|22415.07|0
1627987680000|2021-08-03 10:48:00|22411.53|22411.53|22406.29|22406.29|22411.53|22411.53|22406.29|22406.29|0
1627987700000|2021-08-03 10:48:20|22407.59|22407.59|22407.59|22407.59|22407.59|22407.59|22407.59|22407.59|0
1627987720000|2021-08-03 10:48:40|22405.81|22405.81|22394.61|22394.61|22405.81|22405.81|22394.61|22394.61|0
1627987730000|2021-08-03 10:48:50|22396.38|22396.38|22394.61|22394.61|22396.38|22396.38|22394.61|22394.61|0
1627987740000|2021-08-03 10:49:00|22398.89|22398.89|22398.89|22398.89|22398.89|22398.89|22398.89|22398.89|0
1627987760000|2021-08-03 10:49:20|22395.35|22395.35|22395.35|22395.35|22395.35|22395.35|22395.35|22395.35|0
1627987810000|2021-08-03 10:50:10|22391.07|22391.07|22395.35|22395.35|22395.35|22395.35|22391.07|22391.07|0
1627987830000|2021-08-03 10:50:30|22391.8|22391.8|22388.42|22388.42|22391.8|22391.8|22388.42|22388.42|0
1627987840000|2021-08-03 10:50:40|22396.8|22396.8|22396.8|22396.8|22396.8|22396.8|22396.8|22396.8|0
1627988010000|2021-08-03 10:53:30|22394.2|22394.2|22394.2|22394.2|22394.2|22394.2|22394.2|22394.2|0
1627988020000|2021-08-03 10:53:40|22398.47|22398.47|22398.47|22398.47|22398.47|22398.47|22398.47|22398.47|0
1627988040000|2021-08-03 10:54:00|22401.13|22401.13|22401.13|22401.13|22401.13|22401.13|22401.13|22401.13|0
1627988070000|2021-08-03 10:54:30|22395.82|22395.82|22394.93|22394.93|22395.82|22395.82|22394.93|22394.93|0
1627988090000|2021-08-03 10:54:50|22396.39|22396.39|22396.39|22396.39|22396.39|22396.39|22396.39|22396.39|0
1627988170000|2021-08-03 10:56:10|22392.85|22392.85|22392.85|22392.85|22392.85|22392.85|22392.85|22392.85|0
1627988290000|2021-08-03 10:58:10|22388.57|22388.57|22388.57|22388.57|22388.57|22388.57|22388.57|22388.57|0
1627988310000|2021-08-03 10:58:30|22392.11|22392.11|22389.46|22389.46|22392.11|22392.11|22389.46|22389.46|0
1627988340000|2021-08-03 10:59:00|22385.19|22385.19|22385.19|22385.19|22385.19|22385.19|22385.19|22385.19|0
1627988380000|2021-08-03 10:59:40|22380.91|22380.91|22380.91|22380.91|22380.91|22380.91|22380.91|22380.91|0
1627988390000|2021-08-03 10:59:50|22375.6|22375.6|22375.6|22375.6|22375.6|22375.6|22375.6|22375.6|0
1627988400000|2021-08-03 11:00:00|22374.3|22374.3|22374.3|22374.3|22374.3|22374.3|22374.3|22374.3|0
1627988420000|2021-08-03 11:00:20|22378.58|22378.58|22378.58|22378.58|22378.58|22378.58|22378.58|22378.58|0
1627988460000|2021-08-03 11:01:00|22374.3|22374.3|22374.3|22374.3|22374.3|22374.3|22374.3|22374.3|0
1627988560000|2021-08-03 11:02:40|22372.53|22372.53|22376.81|22376.81|22376.81|22376.81|22372.53|22372.53|0
1627988590000|2021-08-03 11:03:10|22374.21|22374.21|22374.21|22374.21|22374.21|22374.21|22374.21|22374.21|0
1627988610000|2021-08-03 11:03:30|22365.67|22365.67|22365.67|22365.67|22365.67|22365.67|22365.67|22365.67|0
1627988680000|2021-08-03 11:04:40|22364.78|22364.78|22364.78|22364.78|22364.78|22364.78|22364.78|22364.78|0
1627988740000|2021-08-03 11:05:40|22363.33|22363.33|22363.33|22363.33|22363.33|22363.33|22363.33|22363.33|0
1627988790000|2021-08-03 11:06:30|22359.05|22359.05|22354.78|22354.78|22359.05|22359.05|22354.78|22354.78|0
1627988850000|2021-08-03 11:07:30|22363.33|22363.33|22371.87|22371.87|22371.87|22371.87|22363.33|22363.33|0
1627988880000|2021-08-03 11:08:00|22373.17|22373.17|22373.17|22373.17|22373.17|22373.17|22373.17|22373.17|0
1627989070000|2021-08-03 11:11:10|22368.9|22368.9|22368.9|22368.9|22368.9|22368.9|22368.9|22368.9|0
1627989090000|2021-08-03 11:11:30|22364.53|22364.53|22364.53|22364.53|22365.99|22365.99|22364.53|22364.53|0
1627989110000|2021-08-03 11:11:50|22365.83|22365.83|22365.83|22365.83|22365.83|22365.83|22365.83|22365.83|0
1627989120000|2021-08-03 11:12:00|22368.49|22368.49|22368.49|22368.49|22368.49|22368.49|22368.49|22368.49|0
1627989130000|2021-08-03 11:12:10|22371.08|22371.08|22371.08|22371.08|22371.08|22371.08|22371.08|22371.08|0
1627989140000|2021-08-03 11:12:20|22375.36|22375.36|22375.36|22375.36|22375.36|22375.36|22375.36|22375.36|0
1627989170000|2021-08-03 11:12:50|22373.9|22373.9|22373.9|22373.9|22373.9|22373.9|22373.9|22373.9|0
1627989200000|2021-08-03 11:13:20|22377.69|22377.69|22378.44|22378.44|22378.44|22378.44|22377.69|22377.69|0
1627989220000|2021-08-03 11:13:40|22374.17|22374.17|22374.17|22374.17|22374.17|22374.17|22374.17|22374.17|0
1627989230000|2021-08-03 11:13:50|22369.74|22369.74|22368.99|22368.99|22371.26|22371.26|22368.99|22368.99|0
1627989260000|2021-08-03 11:14:20|22372.53|22372.53|22372.53|22372.53|22372.53|22372.53|22372.53|22372.53|0
1627989270000|2021-08-03 11:14:30|22363.98|22363.98|22363.23|22363.23|22363.98|22363.98|22363.23|22363.23|0
1627989350000|2021-08-03 11:15:50|22366.14|22366.14|22363.73|22363.73|22369.04|22369.04|22363.73|22363.73|0
1627989380000|2021-08-03 11:16:20|22362.43|22362.43|22362.43|22362.43|22362.43|22362.43|22362.43|22362.43|0
1627989530000|2021-08-03 11:18:50|22366.86|22366.86|22366.86|22366.86|22366.86|22366.86|22366.86|22366.86|0
1627989700000|2021-08-03 11:21:40|22363.32|22363.32|22363.32|22363.32|22363.32|22363.32|22363.32|22363.32|0
1627989760000|2021-08-03 11:22:40|22366.86|22366.86|22365.97|22365.97|22368.63|22368.63|22364.2|22364.2|0
1627989810000|2021-08-03 11:23:30|22361.7|22361.7|22357.43|22357.43|22361.7|22361.7|22357.43|22357.43|0
1627989820000|2021-08-03 11:23:40|22355.16|22355.16|22353.86|22353.86|22355.16|22355.16|22353.86|22353.86|0
1627989840000|2021-08-03 11:24:00|22349.5|22349.5|22349.5|22349.5|22349.5|22349.5|22349.5|22349.5|0
1627989860000|2021-08-03 11:24:20|22345.23|22345.23|22354.5|22354.5|22354.5|22354.5|22345.23|22345.23|0
1627989890000|2021-08-03 11:24:50|22353.21|22353.21|22353.21|22353.21|22353.21|22353.21|22353.21|22353.21|0
1627989920000|2021-08-03 11:25:20|22351.91|22351.91|22351.91|22351.91|22351.91|22351.91|22351.91|22351.91|0
1627989930000|2021-08-03 11:25:30|22350.61|22350.61|22350.61|22350.61|22350.61|22350.61|22350.61|22350.61|0
1627989960000|2021-08-03 11:26:00|22352.38|22352.38|22352.38|22352.38|22352.38|22352.38|22352.38|22352.38|0
1627989980000|2021-08-03 11:26:20|22343.84|22343.84|22343.84|22343.84|22343.84|22343.84|22343.84|22343.84|0
1627989990000|2021-08-03 11:26:30|22348.11|22348.11|22348.11|22348.11|22348.11|22348.11|22348.11|22348.11|0
1627990030000|2021-08-03 11:27:10|22350.7|22350.7|22349.41|22349.41|22350.7|22350.7|22349.41|22349.41|0
1627990060000|2021-08-03 11:27:40|22350.16|22350.16|22350.16|22350.16|22350.16|22350.16|22350.16|22350.16|0
1627990120000|2021-08-03 11:28:40|22354.59|22354.59|22351.93|22351.93|22354.59|22354.59|22351.93|22351.93|0
1627990130000|2021-08-03 11:28:50|22353.7|22353.7|22353.7|22353.7|22353.7|22353.7|22353.7|22353.7|0
1627990210000|2021-08-03 11:30:10|22362.25|22362.25|22370.79|22370.79|22370.79|22370.79|22362.25|22362.25|0
1627990220000|2021-08-03 11:30:20|22366.52|22366.52|22367.41|22367.41|22367.41|22367.41|22366.52|22366.52|0
1627990230000|2021-08-03 11:30:30|22369.18|22369.18|22370.47|22370.47|22370.47|22370.47|22369.18|22369.18|0
1627990270000|2021-08-03 11:31:10|22368.7|22368.7|22366.05|22366.05|22368.7|22368.7|22366.05|22366.05|0
1627990320000|2021-08-03 11:32:00|22361.78|22361.78|22355.13|22355.13|22361.78|22361.78|22350.64|22350.64|0
1627990340000|2021-08-03 11:32:20|22353.62|22353.62|22353.62|22353.62|22353.62|22353.62|22353.62|22353.62|0
1627990370000|2021-08-03 11:32:50|22352.16|22352.16|22352.16|22352.16|22352.16|22352.16|22352.16|22352.16|0
1627990450000|2021-08-03 11:34:10|22353.46|22353.46|22353.46|22353.46|22353.46|22353.46|22353.46|22353.46|0
1627990460000|2021-08-03 11:34:20|22354.76|22354.76|22354.76|22354.76|22354.76|22354.76|22354.76|22354.76|0
1627990630000|2021-08-03 11:37:10|22352.99|22352.99|22352.99|22352.99|22352.99|22352.99|22352.99|22352.99|0
1627990640000|2021-08-03 11:37:20|22340.17|22340.17|22338.4|22338.4|22340.17|22340.17|22338.4|22338.4|0
1627990700000|2021-08-03 11:38:20|22340.17|22340.17|22340.17|22340.17|22340.17|22340.17|22340.17|22340.17|0
1627990710000|2021-08-03 11:38:30|22335.9|22335.9|22335.9|22335.9|22335.9|22335.9|22335.9|22335.9|0
1627990770000|2021-08-03 11:39:30|22332.36|22332.36|22332.36|22332.36|22332.36|22332.36|22332.36|22332.36|0
1627990810000|2021-08-03 11:40:10|22340.9|22340.9|22336.63|22336.63|22340.9|22340.9|22336.63|22336.63|0
1627990830000|2021-08-03 11:40:30|22332.36|22332.36|22332.36|22332.36|22332.36|22332.36|22332.36|22332.36|0
1627990840000|2021-08-03 11:40:40|22336.63|22336.63|22336.63|22336.63|22336.63|22336.63|22336.63|22336.63|0
1627990850000|2021-08-03 11:40:50|22340.17|22340.17|22340.17|22340.17|22340.17|22340.17|22340.17|22340.17|0
1627990860000|2021-08-03 11:41:00|22341.94|22341.94|22341.94|22341.94|22341.94|22341.94|22341.94|22341.94|0
1627990920000|2021-08-03 11:42:00|22343.24|22343.24|22343.24|22343.24|22343.24|22343.24|22343.24|22343.24|0
1627990960000|2021-08-03 11:42:40|22342.35|22342.35|22342.35|22342.35|22342.35|22342.35|22342.35|22342.35|0
1627991060000|2021-08-03 11:44:20|22346.63|22346.63|22356.47|22356.47|22356.47|22356.47|22346.63|22346.63|0
1627991090000|2021-08-03 11:44:50|22355.58|22355.58|22353.81|22353.81|22356.47|22356.47|22353.81|22353.81|0
1627991110000|2021-08-03 11:45:10|22355.11|22355.11|22355.11|22355.11|22355.11|22355.11|22355.11|22355.11|0
1627991120000|2021-08-03 11:45:20|22356.88|22356.88|22356.88|22356.88|22356.88|22356.88|22356.88|22356.88|0
1627991160000|2021-08-03 11:46:00|22356|22356|22356|22356|22356|22356|22356|22356|0
1627991220000|2021-08-03 11:47:00|22358.65|22358.65|22359.54|22359.54|22359.54|22359.54|22358.65|22358.65|0
1627991240000|2021-08-03 11:47:20|22363.81|22363.81|22368.08|22368.08|22368.08|22368.08|22363.81|22363.81|0
1627991280000|2021-08-03 11:48:00|22365.43|22365.43|22365.43|22365.43|22365.43|22365.43|22365.43|22365.43|0
1627991290000|2021-08-03 11:48:10|22361.15|22361.15|22356.88|22356.88|22361.15|22361.15|22356.88|22356.88|0
1627991480000|2021-08-03 11:51:20|22355.11|22355.11|22355.11|22355.11|22355.11|22355.11|22355.11|22355.11|0
1627991500000|2021-08-03 11:51:40|22353.81|22353.81|22352.51|22352.51|22353.81|22353.81|22352.51|22352.51|0
1627991530000|2021-08-03 11:52:10|22356.79|22356.79|22358.08|22358.08|22358.08|22358.08|22356.79|22356.79|0
1627991640000|2021-08-03 11:54:00|22359.38|22359.38|22359.38|22359.38|22359.38|22359.38|22359.38|22359.38|0
1627991670000|2021-08-03 11:54:30|22360.68|22360.68|22360.68|22360.68|22360.68|22360.68|22360.68|22360.68|0
1627991680000|2021-08-03 11:54:40|22364.22|22364.22|22364.22|22364.22|22364.22|22364.22|22364.22|22364.22|0
1627991700000|2021-08-03 11:55:00|22368.49|22368.49|22368.49|22368.49|22368.49|22368.49|22368.49|22368.49|0
1627991740000|2021-08-03 11:55:40|22371.15|22371.15|22371.15|22371.15|22371.15|22371.15|22371.15|22371.15|0
1627991780000|2021-08-03 11:56:20|22372.92|22372.92|22373.81|22373.81|22373.81|22373.81|22372.92|22372.92|0
1627991890000|2021-08-03 11:58:10|22376.71|22376.71|22375.26|22375.26|22379.62|22379.62|22375.26|22375.26|0
1627991900000|2021-08-03 11:58:20|22378.29|22378.29|22379.8|22379.8|22379.8|22379.8|22378.29|22378.29|0
1627991910000|2021-08-03 11:58:30|22392.62|22392.62|22396.89|22396.89|22396.89|22396.89|22392.62|22392.62|0
1627991950000|2021-08-03 11:59:10|22395.44|22395.44|22395.44|22395.44|22395.44|22395.44|22395.44|22395.44|0
1627992000000|2021-08-03 12:00:00|22386.89|22386.89|22390.43|22390.43|22390.43|22390.43|22386.89|22386.89|0
1627992020000|2021-08-03 12:00:20|22391.73|22391.73|22391.73|22391.73|22391.73|22391.73|22391.73|22391.73|0
1627992040000|2021-08-03 12:00:40|22390.85|22390.85|22390.85|22390.85|22390.85|22390.85|22390.85|22390.85|0
1627992060000|2021-08-03 12:01:00|22391.73|22391.73|22390.85|22390.85|22391.73|22391.73|22390.85|22390.85|0
1627992080000|2021-08-03 12:01:20|22399.39|22399.39|22403.66|22403.66|22403.66|22403.66|22399.39|22399.39|0
1627992090000|2021-08-03 12:01:30|22406.26|22406.26|22406.26|22406.26|22406.26|22406.26|22406.26|22406.26|0
1627992120000|2021-08-03 12:02:00|22405.37|22405.37|22403.6|22403.6|22405.37|22405.37|22403.6|22403.6|0
1627992160000|2021-08-03 12:02:40|22412.15|22412.15|22412.15|22412.15|22412.15|22412.15|22412.15|22412.15|0
1627992180000|2021-08-03 12:03:00|22413.44|22413.44|22413.44|22413.44|22413.44|22413.44|22413.44|22413.44|0
1627992190000|2021-08-03 12:03:10|22412.56|22412.56|22412.56|22412.56|22412.56|22412.56|22412.56|22412.56|0
1627992240000|2021-08-03 12:04:00|22416.83|22416.83|22419.1|22419.1|22419.1|22419.1|22416.83|22416.83|0
1627992270000|2021-08-03 12:04:30|22416.45|22416.45|22416.45|22416.45|22416.45|22416.45|22416.45|22416.45|0
1627992290000|2021-08-03 12:04:50|22417.33|22417.33|22417.33|22417.33|22417.33|22417.33|22417.33|22417.33|0
1627992300000|2021-08-03 12:05:00|22419.93|22419.93|22410.09|22410.09|22419.93|22419.93|22405.81|22405.81|0
1627992310000|2021-08-03 12:05:10|22409.2|22409.2|22409.2|22409.2|22409.2|22409.2|22409.2|22409.2|0
1627992370000|2021-08-03 12:06:10|22408.31|22408.31|22408.31|22408.31|22408.31|22408.31|22408.31|22408.31|0
1627992420000|2021-08-03 12:07:00|22405.66|22405.66|22405.66|22405.66|22405.66|22405.66|22405.66|22405.66|0
1627992540000|2021-08-03 12:09:00|22404.2|22404.2|22404.2|22404.2|22404.2|22404.2|22404.2|22404.2|0
1627992550000|2021-08-03 12:09:10|22401.3|22401.3|22401.3|22401.3|22401.3|22401.3|22399.84|22399.84|0
1627992560000|2021-08-03 12:09:20|22399.84|22399.84|22399.84|22399.84|22399.84|22399.84|22399.84|22399.84|0
1627992570000|2021-08-03 12:09:30|22400.73|22400.73|22399.21|22399.21|22400.73|22400.73|22399.21|22399.21|0
1627992580000|2021-08-03 12:09:40|22396.56|22396.56|22398.58|22398.58|22398.58|22398.58|22394.22|22394.22|0
1627992590000|2021-08-03 12:09:50|22401.18|22401.18|22401.18|22401.18|22401.18|22401.18|22401.18|22401.18|0
1627992600000|2021-08-03 12:10:00|22402.47|22402.47|22408.62|22408.62|22411.53|22411.53|22402.47|22402.47|0
1627992610000|2021-08-03 12:10:10|22407.16|22407.16|22409.29|22409.29|22409.29|22409.29|22404.26|22404.26|0
1627992630000|2021-08-03 12:10:30|22413.65|22413.65|22413.65|22413.65|22413.65|22413.65|22413.65|22413.65|0
1627992650000|2021-08-03 12:10:50|22409.22|22409.22|22410.11|22410.11|22410.11|22410.11|22409.22|22409.22|0
1627992660000|2021-08-03 12:11:00|22405.83|22405.83|22405.83|22405.83|22405.83|22405.83|22405.83|22405.83|0
1627992690000|2021-08-03 12:11:30|22404.32|22404.32|22404.32|22404.32|22404.32|22404.32|22404.32|22404.32|0
1627992700000|2021-08-03 12:11:40|22391.5|22391.5|22387.23|22387.23|22391.5|22391.5|22387.23|22387.23|0
1627992720000|2021-08-03 12:12:00|22382.8|22382.8|22382.8|22382.8|22382.8|22382.8|22382.8|22382.8|0
1627992840000|2021-08-03 12:14:00|22379.26|22379.26|22372.56|22372.56|22379.26|22379.26|22372.56|22372.56|0
1627992850000|2021-08-03 12:14:10|22371.8|22371.8|22371.04|22371.04|22371.8|22371.8|22371.04|22371.04|0
1627992860000|2021-08-03 12:14:20|22368.14|22368.14|22367.98|22367.98|22369.59|22369.59|22366.68|22366.68|0
1627992880000|2021-08-03 12:14:40|22363.71|22363.71|22359.43|22359.43|22363.71|22363.71|22359.43|22359.43|0
1627992900000|2021-08-03 12:15:00|22360.73|22360.73|22360.73|22360.73|22360.73|22360.73|22360.73|22360.73|0
1627992910000|2021-08-03 12:15:10|22356.46|22356.46|22356.46|22356.46|22356.46|22356.46|22356.46|22356.46|0
1627992920000|2021-08-03 12:15:20|22357.91|22357.91|22357.91|22357.91|22357.91|22357.91|22357.91|22357.91|0
1627993030000|2021-08-03 12:17:10|22359.37|22359.37|22359.37|22359.37|22359.37|22359.37|22359.37|22359.37|0
1627993080000|2021-08-03 12:18:00|22356.46|22356.46|22355.01|22355.01|22356.46|22356.46|22355.01|22355.01|0
1627993130000|2021-08-03 12:18:50|22353.71|22353.71|22353.71|22353.71|22353.71|22353.71|22353.71|22353.71|0
1627993140000|2021-08-03 12:19:00|22355.01|22355.01|22358.9|22358.9|22358.9|22358.9|22355.01|22355.01|0
1627993170000|2021-08-03 12:19:30|22362.44|22362.44|22355.51|22355.51|22364.21|22364.21|22355.51|22355.51|0
1627993200000|2021-08-03 12:20:00|22354|22354|22354|22354|22354|22354|22349.73|22349.73|0
1627993230000|2021-08-03 12:20:30|22352.55|22352.55|22348.65|22348.65|22352.55|22352.55|22348.65|22348.65|0
1627993240000|2021-08-03 12:20:40|22347.14|22347.14|22351.25|22351.25|22351.25|22351.25|22347.14|22347.14|0
1627993260000|2021-08-03 12:21:00|22349.79|22349.79|22348.02|22348.02|22349.79|22349.79|22348.02|22348.02|0
1627993270000|2021-08-03 12:21:10|22349.32|22349.32|22345.05|22345.05|22349.32|22349.32|22345.05|22345.05|0
1627993340000|2021-08-03 12:22:20|22345.93|22345.93|22345.93|22345.93|22345.93|22345.93|22345.93|22345.93|0
1627993360000|2021-08-03 12:22:40|22347.39|22347.39|22347.39|22347.39|22347.39|22347.39|22347.39|22347.39|0
1627993440000|2021-08-03 12:24:00|22343.85|22343.85|22338.28|22338.28|22343.85|22343.85|22338.28|22338.28|0
1627993450000|2021-08-03 12:24:10|22337.39|22337.39|22330.05|22330.05|22337.39|22337.39|22330.05|22330.05|0
1627993490000|2021-08-03 12:24:50|22330.94|22330.94|22330.94|22330.94|22330.94|22330.94|22330.94|22330.94|0
1627993500000|2021-08-03 12:25:00|22332.71|22332.71|22332.71|22332.71|22332.71|22332.71|22332.71|22332.71|0
1627993510000|2021-08-03 12:25:10|22324.16|22324.16|22324.16|22324.16|22324.16|22324.16|22324.16|22324.16|0
1627993530000|2021-08-03 12:25:30|22319.89|22319.89|22324.16|22324.16|22324.16|22324.16|22319.89|22319.89|0
1627993550000|2021-08-03 12:25:50|22319.74|22319.74|22319.74|22319.74|22319.74|22319.74|22319.74|22319.74|0
1627993560000|2021-08-03 12:26:00|22328.28|22328.28|22324.01|22324.01|22328.28|22328.28|22324.01|22324.01|0
1627993580000|2021-08-03 12:26:20|22319.74|22319.74|22316.35|22316.35|22320.62|22320.62|22316.35|22316.35|0
1627993590000|2021-08-03 12:26:30|22320.62|22320.62|22320.62|22320.62|22320.62|22320.62|22320.62|22320.62|0
1627993630000|2021-08-03 12:27:10|22321.92|22321.92|22325.81|22325.81|22325.81|22325.81|22321.92|22321.92|0
1627993640000|2021-08-03 12:27:20|22321.54|22321.54|22321.54|22321.54|22321.54|22321.54|22321.54|22321.54|0
1627993720000|2021-08-03 12:28:40|22325.81|22325.81|22324.36|22324.36|22325.81|22325.81|22324.36|22324.36|0
1627993740000|2021-08-03 12:29:00|22317.28|22317.28|22313|22313|22317.28|22317.28|22313|22313|0
1627993760000|2021-08-03 12:29:20|22311.55|22311.55|22311.55|22311.55|22311.55|22311.55|22311.55|22311.55|0
1627993790000|2021-08-03 12:29:50|22312.43|22312.43|22312.43|22312.43|22312.43|22312.43|22312.43|22312.43|0
1627993800000|2021-08-03 12:30:00|22308.16|22308.16|22319.3|22319.3|22319.3|22319.3|22308.16|22308.16|0
1627993830000|2021-08-03 12:30:30|22315.03|22315.03|22314.3|22314.3|22318.57|22318.57|22314.3|22314.3|0
1627993840000|2021-08-03 12:30:40|22311.7|22311.7|22320.25|22320.25|22320.25|22320.25|22307.43|22307.43|0
1627993880000|2021-08-03 12:31:20|22322.84|22322.84|22324.3|22324.3|22324.3|22324.3|22322.84|22322.84|0
1627993890000|2021-08-03 12:31:30|22326.07|22326.07|22325.18|22325.18|22326.07|22326.07|22325.18|22325.18|0
1627993900000|2021-08-03 12:31:40|22329.46|22329.46|22328.57|22328.57|22330.34|22330.34|22328.57|22328.57|0
1627993910000|2021-08-03 12:31:50|22329.46|22329.46|22330.34|22330.34|22330.34|22330.34|22329.46|22329.46|0
1627993920000|2021-08-03 12:32:00|22326.07|22326.07|22326.07|22326.07|22326.07|22326.07|22326.07|22326.07|0
1627993940000|2021-08-03 12:32:20|22324.3|22324.3|22320.91|22320.91|22325.18|22325.18|22320.91|22320.91|0
1627993970000|2021-08-03 12:32:50|22322.36|22322.36|22322.36|22322.36|22322.36|22322.36|22322.36|22322.36|0
1627994020000|2021-08-03 12:33:40|22320.91|22320.91|22319.61|22319.61|22320.91|22320.91|22319.61|22319.61|0
1627994100000|2021-08-03 12:35:00|22321.07|22321.07|22321.95|22321.95|22321.95|22321.95|22321.07|22321.07|0
1627994110000|2021-08-03 12:35:10|22323.72|22323.72|22323.72|22323.72|22323.72|22323.72|22323.72|22323.72|0
1627994130000|2021-08-03 12:35:30|22321.95|22321.95|22322.84|22322.84|22322.84|22322.84|22321.95|22321.95|0
1627994150000|2021-08-03 12:35:50|22326.73|22326.73|22328.5|22328.5|22328.5|22328.5|22326.73|22326.73|0
1627994160000|2021-08-03 12:36:00|22329.39|22329.39|22331.16|22331.16|22331.16|22331.16|22329.39|22329.39|0
1627994170000|2021-08-03 12:36:10|22326.89|22326.89|22329.54|22329.54|22329.54|22329.54|22326.89|22326.89|0
1627994180000|2021-08-03 12:36:20|22331.31|22331.31|22331.31|22331.31|22331.31|22331.31|22331.31|22331.31|0
1627994190000|2021-08-03 12:36:30|22322.46|22322.46|22318.98|22318.98|22322.46|22322.46|22318.98|22318.98|0
1627994210000|2021-08-03 12:36:50|22314.71|22314.71|22308.51|22308.51|22314.71|22314.71|22308.51|22308.51|0
1627994220000|2021-08-03 12:37:00|22304.24|22304.24|22308.51|22308.51|22308.51|22308.51|22304.24|22304.24|0
1627994250000|2021-08-03 12:37:30|22299.96|22299.96|22299.96|22299.96|22299.96|22299.96|22299.96|22299.96|0
1627994290000|2021-08-03 12:38:10|22304.24|22304.24|22299.96|22299.96|22304.24|22304.24|22299.96|22299.96|0
1627994300000|2021-08-03 12:38:20|22304.24|22304.24|22304.24|22304.24|22304.24|22304.24|22304.24|22304.24|0
1627994370000|2021-08-03 12:39:30|22301.21|22301.21|22292.66|22292.66|22301.21|22301.21|22292.66|22292.66|0
1627994390000|2021-08-03 12:39:50|22288.24|22288.24|22289.12|22289.12|22289.12|22289.12|22288.24|22288.24|0
1627994400000|2021-08-03 12:40:00|22284.85|22284.85|22284.85|22284.85|22284.85|22284.85|22284.85|22284.85|0
1627994410000|2021-08-03 12:40:10|22289.12|22289.12|22289.12|22289.12|22289.12|22289.12|22289.12|22289.12|0
1627994440000|2021-08-03 12:40:40|22293.4|22293.4|22289.12|22289.12|22293.4|22293.4|22289.12|22289.12|0
1627994460000|2021-08-03 12:41:00|22290.42|22290.42|22290.42|22290.42|22290.42|22290.42|22290.42|22290.42|0
1627994490000|2021-08-03 12:41:30|22298.97|22298.97|22298.97|22298.97|22298.97|22298.97|22298.97|22298.97|0
1627994510000|2021-08-03 12:41:50|22294.69|22294.69|22294.69|22294.69|22294.69|22294.69|22294.69|22294.69|0
1627994520000|2021-08-03 12:42:00|22298.97|22298.97|22298.97|22298.97|22298.97|22298.97|22298.97|22298.97|0
1627994530000|2021-08-03 12:42:10|22303.24|22303.24|22303.24|22303.24|22303.24|22303.24|22303.24|22303.24|0
1627994540000|2021-08-03 12:42:20|22306.78|22306.78|22306.78|22306.78|22306.78|22306.78|22306.78|22306.78|0
1627994570000|2021-08-03 12:42:50|22302.51|22302.51|22302.51|22302.51|22302.51|22302.51|22302.51|22302.51|0
1627994580000|2021-08-03 12:43:00|22298.23|22298.23|22298.23|22298.23|22298.23|22298.23|22298.23|22298.23|0
1627994630000|2021-08-03 12:43:50|22295.64|22295.64|22295.64|22295.64|22295.64|22295.64|22295.64|22295.64|0
1627994640000|2021-08-03 12:44:00|22292.1|22292.1|22292.1|22292.1|22292.1|22292.1|22292.1|22292.1|0
1627994690000|2021-08-03 12:44:50|22293.4|22293.4|22293.4|22293.4|22293.4|22293.4|22293.4|22293.4|0
1627994770000|2021-08-03 12:46:10|22296.94|22296.94|22296.94|22296.94|22296.94|22296.94|22296.94|22296.94|0
1627994780000|2021-08-03 12:46:20|22298.71|22298.71|22298.71|22298.71|22298.71|22298.71|22298.71|22298.71|0
1627994820000|2021-08-03 12:47:00|22300|22300|22307.14|22307.14|22307.14|22307.14|22300|22300|0
1627994830000|2021-08-03 12:47:10|22306.38|22306.38|22304.11|22304.11|22306.38|22306.38|22304.11|22304.11|0
1627994840000|2021-08-03 12:47:20|22302.82|22302.82|22302.82|22302.82|22302.82|22302.82|22302.82|22302.82|0
1627994850000|2021-08-03 12:47:30|22304.33|22304.33|22300.06|22300.06|22304.33|22304.33|22300.06|22300.06|0
1627994860000|2021-08-03 12:47:40|22301.57|22301.57|22300.06|22300.06|22301.57|22301.57|22300.06|22300.06|0
1627995000000|2021-08-03 12:50:00|22301.36|22301.36|22303.95|22303.95|22303.95|22303.95|22301.36|22301.36|0
1627995010000|2021-08-03 12:50:10|22303.07|22303.07|22303.07|22303.07|22303.07|22303.07|22303.07|22303.07|0
1627995020000|2021-08-03 12:50:20|22301.77|22301.77|22300.88|22300.88|22301.77|22301.77|22300.88|22300.88|0
1627995090000|2021-08-03 12:51:30|22305.16|22305.16|22305.16|22305.16|22305.16|22305.16|22305.16|22305.16|0
1627995130000|2021-08-03 12:52:10|22301.26|22301.26|22301.26|22301.26|22301.26|22301.26|22301.26|22301.26|0
1627995140000|2021-08-03 12:52:20|22300.38|22300.38|22300.38|22300.38|22300.38|22300.38|22300.38|22300.38|0
1627995180000|2021-08-03 12:53:00|22301.67|22301.67|22302.97|22302.97|22302.97|22302.97|22301.67|22301.67|0
1627995190000|2021-08-03 12:53:10|22315.79|22315.79|22310.63|22310.63|22315.79|22315.79|22310.63|22310.63|0
1627995210000|2021-08-03 12:53:30|22319.18|22319.18|22323.45|22323.45|22323.45|22323.45|22319.18|22319.18|0
1627995240000|2021-08-03 12:54:00|22319.18|22319.18|22319.18|22319.18|22319.18|22319.18|22319.18|22319.18|0
1627995250000|2021-08-03 12:54:10|22321.83|22321.83|22320.53|22320.53|22321.83|22321.83|22320.53|22320.53|0
1627995260000|2021-08-03 12:54:20|22319.08|22319.08|22314.81|22314.81|22319.08|22319.08|22314.81|22314.81|0
1627995300000|2021-08-03 12:55:00|22316.11|22316.11|22317.4|22317.4|22317.4|22317.4|22316.11|22316.11|0
1627995320000|2021-08-03 12:55:20|22320.06|22320.06|22318.61|22318.61|22320.06|22320.06|22318.61|22318.61|0
1627995330000|2021-08-03 12:55:30|22327.15|22327.15|22339.97|22339.97|22339.97|22339.97|22327.15|22327.15|0
1627995350000|2021-08-03 12:55:50|22342.62|22342.62|22343.51|22343.51|22343.51|22343.51|22342.62|22342.62|0
1627995360000|2021-08-03 12:56:00|22346.42|22346.42|22346.42|22346.42|22346.42|22346.42|22346.42|22346.42|0
1627995390000|2021-08-03 12:56:30|22350.31|22350.31|22352.91|22352.91|22352.91|22352.91|22350.31|22350.31|0
1627995450000|2021-08-03 12:57:30|22351.61|22351.61|22351.61|22351.61|22351.61|22351.61|22351.61|22351.61|0
1627995470000|2021-08-03 12:57:50|22355.88|22355.88|22356.77|22356.77|22356.77|22356.77|22355.88|22355.88|0
1627995520000|2021-08-03 12:58:40|22361.31|22361.31|22359.79|22359.79|22361.31|22361.31|22359.79|22359.79|0
1627995530000|2021-08-03 12:58:50|22351.25|22351.25|22351.25|22351.25|22351.25|22351.25|22351.25|22351.25|0
1627995560000|2021-08-03 12:59:20|22352|22352|22352|22352|22352|22352|22352|22352|0
1627995590000|2021-08-03 12:59:50|22350.71|22350.71|22354.88|22354.88|22354.88|22354.88|22350.71|22350.71|0
1627995600000|2021-08-03 13:00:00|22353.11|22353.11|22349.69|22349.69|22353.11|22353.11|22349.69|22349.69|0
1627995630000|2021-08-03 13:00:30|22346.79|22346.79|22346.79|22346.79|22346.79|22346.79|22346.79|22346.79|0
1627995640000|2021-08-03 13:00:40|22342.51|22342.51|22342.51|22342.51|22342.51|22342.51|22342.51|22342.51|0
1627995720000|2021-08-03 13:02:00|22343.4|22343.4|22343.4|22343.4|22343.4|22343.4|22343.4|22343.4|0
1627995800000|2021-08-03 13:03:20|22341.63|22341.63|22341.63|22341.63|22341.63|22341.63|22341.63|22341.63|0
1627995810000|2021-08-03 13:03:30|22343.08|22343.08|22347.35|22347.35|22347.35|22347.35|22343.08|22343.08|0
1627995840000|2021-08-03 13:04:00|22348.81|22348.81|22351.46|22351.46|22351.46|22351.46|22348.81|22348.81|0
1627995890000|2021-08-03 13:04:50|22354.12|22354.12|22354.12|22354.12|22354.12|22354.12|22354.12|22354.12|0
1627995910000|2021-08-03 13:05:10|22354.88|22354.88|22355.63|22355.63|22355.63|22355.63|22354.88|22354.88|0
1627995920000|2021-08-03 13:05:20|22356.52|22356.52|22361.83|22361.83|22361.83|22361.83|22356.52|22356.52|0
1627995930000|2021-08-03 13:05:30|22370.38|22370.38|22370.38|22370.38|22370.38|22370.38|22370.38|22370.38|0
1627995970000|2021-08-03 13:06:10|22366.1|22366.1|22366.1|22366.1|22366.1|22366.1|22366.1|22366.1|0
1627995990000|2021-08-03 13:06:30|22366.99|22366.99|22366.99|22366.99|22366.99|22366.99|22366.99|22366.99|0
1627996010000|2021-08-03 13:06:50|22367.87|22367.87|22367.87|22367.87|22367.87|22367.87|22367.87|22367.87|0
1627996020000|2021-08-03 13:07:00|22367.12|22367.12|22367.12|22367.12|22367.12|22367.12|22367.12|22367.12|0
1627996040000|2021-08-03 13:07:20|22370.66|22370.66|22371.54|22371.54|22371.54|22371.54|22370.66|22370.66|0
1627996050000|2021-08-03 13:07:30|22372.84|22372.84|22374.14|22374.14|22374.14|22374.14|22372.84|22372.84|0
1627996060000|2021-08-03 13:07:40|22375.44|22375.44|22378.46|22378.46|22379.22|22379.22|22375.44|22375.44|0
1627996120000|2021-08-03 13:08:40|22379.98|22379.98|22379.98|22379.98|22379.98|22379.98|22379.98|22379.98|0
1627996140000|2021-08-03 13:09:00|22381.49|22381.49|22382.25|22382.25|22382.25|22382.25|22381.49|22381.49|0
1627996180000|2021-08-03 13:09:40|22377.98|22377.98|22376.21|22376.21|22378.86|22378.86|22376.21|22376.21|0
1627996200000|2021-08-03 13:10:00|22373.61|22373.61|22373.61|22373.61|22373.61|22373.61|22373.61|22373.61|0
1627996210000|2021-08-03 13:10:10|22372.85|22372.85|22372.1|22372.1|22372.85|22372.85|22372.1|22372.1|0
1627996220000|2021-08-03 13:10:20|22369.5|22369.5|22369.5|22369.5|22369.5|22369.5|22369.5|22369.5|0
1627996230000|2021-08-03 13:10:30|22365.23|22365.23|22365.23|22365.23|22365.23|22365.23|22365.23|22365.23|0
1627996240000|2021-08-03 13:10:40|22363.46|22363.46|22363.46|22363.46|22363.46|22363.46|22363.46|22363.46|0
1627996260000|2021-08-03 13:11:00|22362|22362|22362|22362|22362|22362|22362|22362|0
1627996330000|2021-08-03 13:12:10|22374.82|22374.82|22374.82|22374.82|22374.82|22374.82|22374.82|22374.82|0
1627996370000|2021-08-03 13:12:50|22378.36|22378.36|22381.02|22381.02|22381.02|22381.02|22378.36|22378.36|0
1627996440000|2021-08-03 13:14:00|22376.59|22376.59|22376.59|22376.59|22376.59|22376.59|22376.59|22376.59|0
1627996450000|2021-08-03 13:14:10|22375.14|22375.14|22373.68|22373.68|22375.14|22375.14|22373.68|22373.68|0
1627996540000|2021-08-03 13:15:40|22377.22|22377.22|22377.22|22377.22|22377.22|22377.22|22377.22|22377.22|0
1627996590000|2021-08-03 13:16:30|22375.45|22375.45|22375.45|22375.45|22375.45|22375.45|22375.45|22375.45|0
1627996600000|2021-08-03 13:16:40|22376.21|22376.21|22375.45|22375.45|22376.21|22376.21|22375.45|22375.45|0
1627996610000|2021-08-03 13:16:50|22366.91|22366.91|22375.45|22375.45|22375.45|22375.45|22366.91|22366.91|0
1627996620000|2021-08-03 13:17:00|22371.18|22371.18|22371.18|22371.18|22371.18|22371.18|22371.18|22371.18|0
1627996630000|2021-08-03 13:17:10|22366.91|22366.91|22366.91|22366.91|22366.91|22366.91|22366.91|22366.91|0
1627996690000|2021-08-03 13:18:10|22369.56|22369.56|22369.56|22369.56|22369.56|22369.56|22369.56|22369.56|0
1627996730000|2021-08-03 13:18:50|22370.45|22370.45|22370.45|22370.45|22370.45|22370.45|22370.45|22370.45|0
1627996740000|2021-08-03 13:19:00|22368.68|22368.68|22369.56|22369.56|22369.56|22369.56|22368.68|22368.68|0
1627996760000|2021-08-03 13:19:20|22371.34|22371.34|22371.34|22371.34|22371.34|22371.34|22371.34|22371.34|0
1627996800000|2021-08-03 13:20:00|22367.44|22367.44|22370.35|22370.35|22370.35|22370.35|22367.44|22367.44|0
1627996860000|2021-08-03 13:21:00|22371.8|22371.8|22371.8|22371.8|22371.8|22371.8|22371.8|22371.8|0
1627996870000|2021-08-03 13:21:10|22370.35|22370.35|22370.35|22370.35|22370.35|22370.35|22370.35|22370.35|0
1627996910000|2021-08-03 13:21:50|22371.24|22371.24|22371.24|22371.24|22371.24|22371.24|22371.24|22371.24|0
1627996920000|2021-08-03 13:22:00|22372.69|22372.69|22372.69|22372.69|22372.69|22372.69|22372.69|22372.69|0
1627996980000|2021-08-03 13:23:00|22368.42|22368.42|22372.69|22372.69|22372.69|22372.69|22368.42|22368.42|0
1627996990000|2021-08-03 13:23:10|22371.24|22371.24|22371.24|22371.24|22371.24|22371.24|22371.24|22371.24|0
1627997000000|2021-08-03 13:23:20|22375.51|22375.51|22375.51|22375.51|22375.51|22375.51|22375.51|22375.51|0
1627997010000|2021-08-03 13:23:30|22371.24|22371.24|22371.24|22371.24|22371.24|22371.24|22371.24|22371.24|0
1627997070000|2021-08-03 13:24:30|22367.69|22367.69|22366.24|22366.24|22367.69|22367.69|22366.24|22366.24|0
1627997150000|2021-08-03 13:25:50|22365.35|22365.35|22365.35|22365.35|22365.35|22365.35|22365.35|22365.35|0
1627997170000|2021-08-03 13:26:10|22369.63|22369.63|22369.63|22369.63|22369.63|22369.63|22369.63|22369.63|0
1627997210000|2021-08-03 13:26:50|22371.14|22371.14|22367.25|22367.25|22371.14|22371.14|22367.25|22367.25|0
1627997280000|2021-08-03 13:28:00|22368.7|22368.7|22368.7|22368.7|22368.7|22368.7|22368.7|22368.7|0
1627997330000|2021-08-03 13:28:50|22364.43|22364.43|22364.43|22364.43|22364.43|22364.43|22364.43|22364.43|0
1627997340000|2021-08-03 13:29:00|22363.54|22363.54|22363.54|22363.54|22363.54|22363.54|22363.54|22363.54|0
1627997380000|2021-08-03 13:29:40|22365.06|22365.06|22365.06|22365.06|22365.06|22365.06|22365.06|22365.06|0
1627997390000|2021-08-03 13:29:50|22367.71|22367.71|22367.71|22367.71|22367.71|22367.71|22367.71|22367.71|0
1627997400000|2021-08-03 13:30:00|22371.99|22371.99|22371.99|22371.99|22376.26|22376.26|22371.99|22371.99|0
1627997420000|2021-08-03 13:30:20|22371.23|22371.23|22366.8|22366.8|22371.23|22371.23|22366.8|22366.8|0
1627997450000|2021-08-03 13:30:50|22371.23|22371.23|22371.23|22371.23|22371.23|22371.23|22371.23|22371.23|0
1627997460000|2021-08-03 13:31:00|22366.96|22366.96|22366.96|22366.96|22366.96|22366.96|22366.96|22366.96|0
1627997470000|2021-08-03 13:31:10|22366.2|22366.2|22365.44|22365.44|22366.2|22366.2|22365.44|22365.44|0
1627997480000|2021-08-03 13:31:20|22363.99|22363.99|22363.99|22363.99|22363.99|22363.99|22363.99|22363.99|0
1627997500000|2021-08-03 13:31:40|22367.53|22367.53|22371.8|22371.8|22371.8|22371.8|22367.53|22367.53|0
1627997520000|2021-08-03 13:32:00|22372.69|22372.69|22372.69|22372.69|22372.69|22372.69|22372.69|22372.69|0
1627997540000|2021-08-03 13:32:20|22364.14|22364.14|22368.41|22368.41|22368.41|22368.41|22364.14|22364.14|0
1627997580000|2021-08-03 13:33:00|22364.87|22364.87|22364.87|22364.87|22364.87|22364.87|22364.87|22364.87|0
1627997620000|2021-08-03 13:33:40|22363.99|22363.99|22363.99|22363.99|22363.99|22363.99|22363.99|22363.99|0
1627997640000|2021-08-03 13:34:00|22368.26|22368.26|22368.26|22368.26|22368.26|22368.26|22368.26|22368.26|0
1627997690000|2021-08-03 13:34:50|22366.49|22366.49|22366.49|22366.49|22366.49|22366.49|22366.49|22366.49|0
1627997700000|2021-08-03 13:35:00|22363.58|22363.58|22366.18|22366.18|22366.18|22366.18|22363.58|22363.58|0
1627997710000|2021-08-03 13:35:10|22365.42|22365.42|22373.97|22373.97|22373.97|22373.97|22365.42|22365.42|0
1627997750000|2021-08-03 13:35:50|22369.69|22369.69|22368.24|22368.24|22369.69|22369.69|22368.24|22368.24|0
1627997800000|2021-08-03 13:36:40|22370.9|22370.9|22370.9|22370.9|22370.9|22370.9|22370.9|22370.9|0
1627997810000|2021-08-03 13:36:50|22369.38|22369.38|22369.38|22369.38|22369.38|22369.38|22369.38|22369.38|0
1627997830000|2021-08-03 13:37:10|22373.65|22373.65|22373.65|22373.65|22373.65|22373.65|22373.65|22373.65|0
1627997850000|2021-08-03 13:37:30|22375.42|22375.42|22376.06|22376.06|22378.97|22378.97|22375.42|22375.42|0
1627997870000|2021-08-03 13:37:50|22380.33|22380.33|22380.33|22380.33|22380.33|22380.33|22380.33|22380.33|0
1627997880000|2021-08-03 13:38:00|22383.24|22383.24|22383.24|22383.24|22383.24|22383.24|22383.24|22383.24|0
1627997900000|2021-08-03 13:38:20|22386.78|22386.78|22380.9|22380.9|22387.66|22387.66|22380.9|22380.9|0
1627997910000|2021-08-03 13:38:30|22379.39|22379.39|22377.87|22377.87|22379.39|22379.39|22377.87|22377.87|0
1627997920000|2021-08-03 13:38:40|22375.22|22375.22|22375.22|22375.22|22375.22|22375.22|22375.22|22375.22|0
1627997930000|2021-08-03 13:38:50|22376.67|22376.67|22376.67|22376.67|22376.67|22376.67|22376.67|22376.67|0
1627997940000|2021-08-03 13:39:00|22380.94|22380.94|22379.64|22379.64|22380.94|22380.94|22379.64|22379.64|0
1627997950000|2021-08-03 13:39:10|22383.92|22383.92|22377.1|22377.1|22383.92|22383.92|22377.1|22377.1|0
1627997960000|2021-08-03 13:39:20|22371.79|22371.79|22370.02|22370.02|22371.79|22371.79|22370.02|22370.02|0
1627997970000|2021-08-03 13:39:30|22374.45|22374.45|22374.45|22374.45|22374.45|22374.45|22374.45|22374.45|0
1627998000000|2021-08-03 13:40:00|22376.22|22376.22|22377.52|22377.52|22377.52|22377.52|22374.92|22374.92|0
1627998020000|2021-08-03 13:40:20|22373.25|22373.25|22373.25|22373.25|22373.25|22373.25|22373.25|22373.25|0
1627998030000|2021-08-03 13:40:30|22371.79|22371.79|22376.06|22376.06|22376.06|22376.06|22371.79|22371.79|0
1627998040000|2021-08-03 13:40:40|22375.31|22375.31|22375.31|22375.31|22375.31|22375.31|22375.31|22375.31|0
1627998070000|2021-08-03 13:41:10|22376.76|22376.76|22382.8|22382.8|22382.8|22382.8|22376.76|22376.76|0
1627998080000|2021-08-03 13:41:20|22385.07|22385.07|22386.37|22386.37|22386.37|22386.37|22384.32|22384.32|0
1627998090000|2021-08-03 13:41:30|22387.26|22387.26|22388.77|22388.77|22388.77|22388.77|22387.26|22387.26|0
1627998100000|2021-08-03 13:41:40|22390.22|22390.22|22390.22|22390.22|22390.22|22390.22|22390.22|22390.22|0
1627998110000|2021-08-03 13:41:50|22398.77|22398.77|22404.34|22404.34|22404.34|22404.34|22398.77|22398.77|0
1627998120000|2021-08-03 13:42:00|22407.88|22407.88|22409.18|22409.18|22409.18|22409.18|22407.88|22407.88|0
1627998130000|2021-08-03 13:42:10|22413.61|22413.61|22413.61|22413.61|22413.61|22413.61|22413.61|22413.61|0
1627998150000|2021-08-03 13:42:30|22414.36|22414.36|22412.91|22412.91|22414.36|22414.36|22412.91|22412.91|0
1627998190000|2021-08-03 13:43:10|22407.6|22407.6|22411.87|22411.87|22411.87|22411.87|22407.6|22407.6|0
1627998200000|2021-08-03 13:43:20|22408.84|22408.84|22408.84|22408.84|22408.84|22408.84|22408.84|22408.84|0
1627998220000|2021-08-03 13:43:40|22411.5|22411.5|22407.22|22407.22|22411.5|22411.5|22407.22|22407.22|0
1627998230000|2021-08-03 13:43:50|22415.77|22415.77|22415.77|22415.77|22415.77|22415.77|22415.77|22415.77|0
1627998240000|2021-08-03 13:44:00|22411.34|22411.34|22411.34|22411.34|22411.34|22411.34|22411.34|22411.34|0
1627998250000|2021-08-03 13:44:10|22415.62|22415.62|22415.62|22415.62|22415.62|22415.62|22415.62|22415.62|0
1627998280000|2021-08-03 13:44:40|22414.1|22414.1|22414.1|22414.1|22414.1|22414.1|22414.1|22414.1|0
1627998290000|2021-08-03 13:44:50|22414.86|22414.86|22415.62|22415.62|22415.62|22415.62|22414.86|22414.86|0
1627998350000|2021-08-03 13:45:50|22414.32|22414.32|22415.62|22415.62|22415.62|22415.62|22414.32|22414.32|0
1627998360000|2021-08-03 13:46:00|22424.16|22424.16|22424.16|22424.16|22424.16|22424.16|22424.16|22424.16|0
1627998380000|2021-08-03 13:46:20|22427.7|22427.7|22426.82|22426.82|22427.7|22427.7|22426.82|22426.82|0
1627998400000|2021-08-03 13:46:40|22428.59|22428.59|22428.59|22428.59|22428.59|22428.59|22428.59|22428.59|0
1627998410000|2021-08-03 13:46:50|22432.86|22432.86|22432.86|22432.86|22432.86|22432.86|22432.86|22432.86|0
1627998420000|2021-08-03 13:47:00|22437.13|22437.13|22438.02|22438.02|22438.02|22438.02|22437.13|22437.13|0
1627998450000|2021-08-03 13:47:30|22436.5|22436.5|22436.5|22436.5|22436.5|22436.5|22436.5|22436.5|0
1627998460000|2021-08-03 13:47:40|22432.23|22432.23|22432.23|22432.23|22432.23|22432.23|22432.23|22432.23|0
1627998500000|2021-08-03 13:48:20|22433.53|22433.53|22433.53|22433.53|22433.53|22433.53|22433.53|22433.53|0
1627998510000|2021-08-03 13:48:30|22429.26|22429.26|22429.26|22429.26|22429.26|22429.26|22429.26|22429.26|0
1627998530000|2021-08-03 13:48:50|22425.36|22425.36|22425.36|22425.36|22425.36|22425.36|22425.36|22425.36|0
1627998600000|2021-08-03 13:50:00|22423.59|22423.59|22423.59|22423.59|22423.59|22423.59|22423.59|22423.59|0
1627998610000|2021-08-03 13:50:10|22424.89|22424.89|22426.19|22426.19|22426.19|22426.19|22424.89|22424.89|0
1627998640000|2021-08-03 13:50:40|22434.73|22434.73|22434.73|22434.73|22434.73|22434.73|22434.73|22434.73|0
1627998660000|2021-08-03 13:51:00|22435.49|22435.49|22435.49|22435.49|22435.49|22435.49|22435.49|22435.49|0
1627998690000|2021-08-03 13:51:30|22440.68|22440.68|22443.34|22443.34|22443.34|22443.34|22440.68|22440.68|0
1627998700000|2021-08-03 13:51:40|22445.11|22445.11|22447.76|22447.76|22447.76|22447.76|22445.11|22445.11|0
1627998710000|2021-08-03 13:51:50|22449.53|22449.53|22449.53|22449.53|22449.53|22449.53|22449.53|22449.53|0
1627998720000|2021-08-03 13:52:00|22451.05|22451.05|22453.45|22453.45|22453.45|22453.45|22451.05|22451.05|0
1627998730000|2021-08-03 13:52:10|22451.68|22451.68|22451.68|22451.68|22451.68|22451.68|22451.68|22451.68|0
1627998740000|2021-08-03 13:52:20|22450.92|22450.92|22450.92|22450.92|22450.92|22450.92|22450.92|22450.92|0
1627998790000|2021-08-03 13:53:10|22452.22|22452.22|22452.22|22452.22|22452.22|22452.22|22452.22|22452.22|0
1627998800000|2021-08-03 13:53:20|22453.67|22453.67|22453.67|22453.67|22453.67|22453.67|22453.67|22453.67|0
1627998830000|2021-08-03 13:53:50|22457.94|22457.94|22466.49|22466.49|22466.49|22466.49|22457.94|22457.94|0
1627998870000|2021-08-03 13:54:30|22462.22|22462.22|22462.22|22462.22|22462.22|22462.22|22462.22|22462.22|0
1627998910000|2021-08-03 13:55:10|22463.99|22463.99|22458.73|22458.73|22463.99|22463.99|22458.73|22458.73|0
1627998920000|2021-08-03 13:55:20|22454.46|22454.46|22451.81|22451.81|22454.46|22454.46|22451.81|22451.81|0
1627998930000|2021-08-03 13:55:30|22447.53|22447.53|22444.31|22444.31|22447.53|22447.53|22444.31|22444.31|0
1627998950000|2021-08-03 13:55:50|22446.9|22446.9|22446.9|22446.9|22446.9|22446.9|22446.9|22446.9|0
1627998970000|2021-08-03 13:56:10|22452.22|22452.22|22453.2|22453.2|22453.2|22453.2|22450.45|22450.45|0
1627998980000|2021-08-03 13:56:20|22451.68|22451.68|22451.68|22451.68|22451.68|22451.68|22451.68|22451.68|0
1627999000000|2021-08-03 13:56:40|22450.39|22450.39|22450.39|22450.39|22450.39|22450.39|22450.39|22450.39|0
1627999050000|2021-08-03 13:57:30|22449.09|22449.09|22449.09|22449.09|22449.09|22449.09|22449.09|22449.09|0
1627999060000|2021-08-03 13:57:40|22440.54|22440.54|22432|22432|22440.54|22440.54|22432|22432|0
1627999080000|2021-08-03 13:58:00|22434.59|22434.59|22433.84|22433.84|22434.59|22434.59|22433.84|22433.84|0
1627999100000|2021-08-03 13:58:20|22438.11|22438.11|22438.11|22438.11|22438.11|22438.11|22438.11|22438.11|0
1627999110000|2021-08-03 13:58:30|22439.41|22439.41|22439.41|22439.41|22439.41|22439.41|22439.41|22439.41|0
1627999140000|2021-08-03 13:59:00|22438.52|22438.52|22438.52|22438.52|22438.52|22438.52|22438.52|22438.52|0
1627999150000|2021-08-03 13:59:10|22441.12|22441.12|22441.12|22441.12|22441.12|22441.12|22441.12|22441.12|0
1627999160000|2021-08-03 13:59:20|22442.57|22442.57|22446.11|22446.11|22446.11|22446.11|22442.57|22442.57|0
1627999200000|2021-08-03 14:00:00|22447.41|22447.41|22447.41|22447.41|22447.41|22447.41|22447.41|22447.41|0
1627999210000|2021-08-03 14:00:10|22446.53|22446.53|22446.53|22446.53|22446.53|22446.53|22446.53|22446.53|0
1627999260000|2021-08-03 14:01:00|22455.07|22455.07|22459.34|22459.34|22459.34|22459.34|22455.07|22455.07|0
1627999270000|2021-08-03 14:01:10|22460.23|22460.23|22464.5|22464.5|22464.5|22464.5|22460.23|22460.23|0
1627999360000|2021-08-03 14:02:40|22467.85|22467.85|22467.85|22467.85|22467.85|22467.85|22467.85|22467.85|0
1627999400000|2021-08-03 14:03:20|22472.13|22472.13|22473.77|22473.77|22473.77|22473.77|22472.13|22472.13|0
1627999410000|2021-08-03 14:03:30|22476.42|22476.42|22476.42|22476.42|22476.42|22476.42|22476.42|22476.42|0
1627999440000|2021-08-03 14:04:00|22473.77|22473.77|22473.77|22473.77|22473.77|22473.77|22473.77|22473.77|0
1627999450000|2021-08-03 14:04:10|22469.5|22469.5|22460.95|22460.95|22469.5|22469.5|22460.95|22460.95|0
1627999480000|2021-08-03 14:04:40|22466.14|22466.14|22471.77|22471.77|22471.77|22471.77|22466.14|22466.14|0
1627999490000|2021-08-03 14:04:50|22476.04|22476.04|22471.77|22471.77|22476.04|22476.04|22471.77|22471.77|0
1627999500000|2021-08-03 14:05:00|22470|22470|22470|22470|22470|22470|22470|22470|0
1627999510000|2021-08-03 14:05:10|22468.22|22468.22|22466.77|22466.77|22468.22|22468.22|22466.77|22466.77|0
1627999520000|2021-08-03 14:05:20|22464.17|22464.17|22465.47|22465.47|22465.47|22465.47|22464.17|22464.17|0
1627999540000|2021-08-03 14:05:40|22464.17|22464.17|22464.17|22464.17|22464.17|22464.17|22464.17|22464.17|0
1627999550000|2021-08-03 14:05:50|22468.07|22468.07|22468.07|22468.07|22468.07|22468.07|22468.07|22468.07|0
1627999560000|2021-08-03 14:06:00|22471.96|22471.96|22476.23|22476.23|22476.23|22476.23|22471.96|22471.96|0
1627999580000|2021-08-03 14:06:20|22477.75|22477.75|22477.75|22477.75|22477.75|22477.75|22477.75|22477.75|0
1627999620000|2021-08-03 14:07:00|22469.2|22469.2|22466.55|22466.55|22469.2|22469.2|22466.55|22466.55|0
1627999630000|2021-08-03 14:07:10|22465.66|22465.66|22465.66|22465.66|22465.66|22465.66|22465.66|22465.66|0
1627999650000|2021-08-03 14:07:30|22463.01|22463.01|22463.01|22463.01|22463.01|22463.01|22463.01|22463.01|0
1627999690000|2021-08-03 14:08:10|22464.3|22464.3|22466.9|22466.9|22466.9|22466.9|22464.3|22464.3|0
1627999710000|2021-08-03 14:08:30|22465.39|22465.39|22464.63|22464.63|22465.39|22465.39|22464.63|22464.63|0
1627999740000|2021-08-03 14:09:00|22467.23|22467.23|22467.23|22467.23|22467.23|22467.23|22467.23|22467.23|0
1627999750000|2021-08-03 14:09:10|22471.5|22471.5|22472.25|22472.25|22472.25|22472.25|22471.5|22471.5|0
1627999760000|2021-08-03 14:09:20|22473.14|22473.14|22475.8|22475.8|22475.8|22475.8|22473.14|22473.14|0
1627999770000|2021-08-03 14:09:30|22476.68|22476.68|22476.68|22476.68|22479.28|22479.28|22476.68|22476.68|0
1627999780000|2021-08-03 14:09:40|22477.98|22477.98|22485.89|22485.89|22485.89|22485.89|22477.98|22477.98|0
1627999810000|2021-08-03 14:10:10|22484.59|22484.59|22485.89|22485.89|22485.89|22485.89|22484.59|22484.59|0
1627999820000|2021-08-03 14:10:20|22490.16|22490.16|22491.67|22491.67|22492.43|22492.43|22490.16|22490.16|0
1627999830000|2021-08-03 14:10:30|22489.9|22489.9|22489.9|22489.9|22489.9|22489.9|22489.9|22489.9|0
1627999860000|2021-08-03 14:11:00|22498.45|22498.45|22498.45|22498.45|22498.45|22498.45|22498.45|22498.45|0
1627999910000|2021-08-03 14:11:50|22494.17|22494.17|22489.9|22489.9|22494.17|22494.17|22489.9|22489.9|0
1627999920000|2021-08-03 14:12:00|22485.63|22485.63|22485.63|22485.63|22485.63|22485.63|22485.63|22485.63|0
1627999950000|2021-08-03 14:12:30|22489.9|22489.9|22489.9|22489.9|22489.9|22489.9|22489.9|22489.9|0
1627999960000|2021-08-03 14:12:40|22491.36|22491.36|22491.36|22491.36|22491.36|22491.36|22491.36|22491.36|0
1628000010000|2021-08-03 14:13:30|22492.65|22492.65|22493.95|22493.95|22493.95|22493.95|22492.65|22492.65|0
1628000020000|2021-08-03 14:13:40|22498.22|22498.22|22498.22|22498.22|22498.22|22498.22|22498.22|22498.22|0
1628000040000|2021-08-03 14:14:00|22495.57|22495.57|22501.2|22501.2|22502.5|22502.5|22495.57|22495.57|0
1628000060000|2021-08-03 14:14:20|22502.97|22502.97|22502.97|22502.97|22502.97|22502.97|22502.97|22502.97|0
1628000110000|2021-08-03 14:15:10|22501.67|22501.67|22499.08|22499.08|22501.67|22501.67|22499.08|22499.08|0
1628000120000|2021-08-03 14:15:20|22500.37|22500.37|22499.83|22499.83|22500.37|22500.37|22499.08|22499.08|0
1628000140000|2021-08-03 14:15:40|22500.59|22500.59|22500.59|22500.59|22500.59|22500.59|22500.59|22500.59|0
1628000190000|2021-08-03 14:16:30|22496.32|22496.32|22492.04|22492.04|22496.32|22496.32|22492.04|22492.04|0
1628000220000|2021-08-03 14:17:00|22490.27|22490.27|22490.27|22490.27|22490.27|22490.27|22490.27|22490.27|0
1628000270000|2021-08-03 14:17:50|22491.03|22491.03|22493.69|22493.69|22493.69|22493.69|22491.03|22491.03|0
1628000290000|2021-08-03 14:18:10|22494.57|22494.57|22494.57|22494.57|22494.57|22494.57|22494.57|22494.57|0
1628000300000|2021-08-03 14:18:20|22495.46|22495.46|22495.87|22495.87|22495.87|22495.87|22494.57|22494.57|0
1628000320000|2021-08-03 14:18:40|22498.14|22498.14|22502.41|22502.41|22502.41|22502.41|22498.14|22498.14|0
1628000330000|2021-08-03 14:18:50|22499.76|22499.76|22482.36|22482.36|22499.76|22499.76|22482.36|22482.36|0
1628000340000|2021-08-03 14:19:00|22486.63|22486.63|22486.63|22486.63|22486.63|22486.63|22486.63|22486.63|0
1628000350000|2021-08-03 14:19:10|22491.94|22491.94|22491.94|22491.94|22491.94|22491.94|22491.94|22491.94|0
1628000370000|2021-08-03 14:19:30|22506.06|22506.06|22507.36|22507.36|22507.36|22507.36|22506.06|22506.06|0
1628000400000|2021-08-03 14:20:00|22512.67|22512.67|22510.01|22510.01|22512.67|22512.67|22510.01|22510.01|0
1628000410000|2021-08-03 14:20:10|22511.78|22511.78|22511.78|22511.78|22511.78|22511.78|22511.78|22511.78|0
1628000420000|2021-08-03 14:20:20|22512.67|22512.67|22515.32|22515.32|22515.32|22515.32|22512.67|22512.67|0
1628000440000|2021-08-03 14:20:40|22516.21|22516.21|22516.21|22516.21|22516.21|22516.21|22516.21|22516.21|0
1628000460000|2021-08-03 14:21:00|22520.1|22520.1|22521.4|22521.4|22521.4|22521.4|22520.1|22520.1|0
1628000470000|2021-08-03 14:21:10|22525.18|22525.18|22525.18|22525.18|22525.18|22525.18|22525.18|22525.18|0
1628000480000|2021-08-03 14:21:20|22517.22|22517.22|22520.76|22520.76|22520.76|22520.76|22517.22|22517.22|0
1628000510000|2021-08-03 14:21:50|22521.64|22521.64|22520.35|22520.35|22521.64|22521.64|22520.35|22520.35|0
1628000520000|2021-08-03 14:22:00|22517.75|22517.75|22517.75|22517.75|22517.75|22517.75|22517.75|22517.75|0
1628000540000|2021-08-03 14:22:20|22513.48|22513.48|22513.48|22513.48|22513.48|22513.48|22513.48|22513.48|0
1628000550000|2021-08-03 14:22:30|22514.36|22514.36|22504.36|22504.36|22514.36|22514.36|22504.36|22504.36|0
1628000580000|2021-08-03 14:23:00|22512.91|22512.91|22517.18|22517.18|22517.18|22517.18|22512.91|22512.91|0
1628000650000|2021-08-03 14:24:10|22515.88|22515.88|22515.88|22515.88|22515.88|22515.88|22515.88|22515.88|0
1628000670000|2021-08-03 14:24:30|22514.59|22514.59|22513.29|22513.29|22514.59|22514.59|22513.29|22513.29|0
1628000690000|2021-08-03 14:24:50|22510.63|22510.63|22510.63|22510.63|22510.63|22510.63|22510.63|22510.63|0
1628000700000|2021-08-03 14:25:00|22509.87|22509.87|22508.36|22508.36|22509.87|22509.87|22508.36|22508.36|0
1628000740000|2021-08-03 14:25:40|22507.06|22507.06|22507.06|22507.06|22507.06|22507.06|22507.06|22507.06|0
1628000780000|2021-08-03 14:26:20|22509.72|22509.72|22509.72|22509.72|22509.72|22509.72|22509.72|22509.72|0
1628000790000|2021-08-03 14:26:30|22505.45|22505.45|22506.81|22506.81|22509.72|22509.72|22505.45|22505.45|0
1628000800000|2021-08-03 14:26:40|22508.27|22508.27|22508.27|22508.27|22508.27|22508.27|22508.27|22508.27|0
1628000810000|2021-08-03 14:26:50|22509.72|22509.72|22509.72|22509.72|22509.72|22509.72|22509.72|22509.72|0
1628000820000|2021-08-03 14:27:00|22508.27|22508.27|22508.27|22508.27|22508.27|22508.27|22508.27|22508.27|0
1628000840000|2021-08-03 14:27:20|22512.54|22512.54|22512.54|22512.54|22512.54|22512.54|22512.54|22512.54|0
1628000860000|2021-08-03 14:27:40|22511.02|22511.02|22510.27|22510.27|22511.02|22511.02|22510.27|22510.27|0
1628000880000|2021-08-03 14:28:00|22512.04|22512.04|22512.04|22512.04|22516.31|22516.31|22512.04|22512.04|0
1628000920000|2021-08-03 14:28:40|22509.44|22509.44|22509.44|22509.44|22509.44|22509.44|22509.44|22509.44|0
1628000970000|2021-08-03 14:29:30|22510.74|22510.74|22510.74|22510.74|22510.74|22510.74|22510.74|22510.74|0
1628001000000|2021-08-03 14:30:00|22512.04|22512.04|22514.69|22514.69|22514.69|22514.69|22512.04|22512.04|0
1628001030000|2021-08-03 14:30:30|22510.42|22510.42|22510.42|22510.42|22510.42|22510.42|22510.42|22510.42|0
1628001050000|2021-08-03 14:30:50|22511.31|22511.31|22514.37|22514.37|22514.37|22514.37|22511.31|22511.31|0
1628001060000|2021-08-03 14:31:00|22518.65|22518.65|22525.58|22525.58|22525.58|22525.58|22518.65|22518.65|0
1628001080000|2021-08-03 14:31:20|22524.69|22524.69|22524.69|22524.69|22524.69|22524.69|22524.69|22524.69|0
1628001090000|2021-08-03 14:31:30|22522.92|22522.92|22524.22|22524.22|22524.22|22524.22|22522.92|22522.92|0
1628001130000|2021-08-03 14:32:10|22523.46|22523.46|22523.46|22523.46|22523.46|22523.46|22523.46|22523.46|0
1628001140000|2021-08-03 14:32:20|22524.35|22524.35|22524.35|22524.35|22524.35|22524.35|22524.35|22524.35|0
1628001160000|2021-08-03 14:32:40|22522.89|22522.89|22524.35|22524.35|22524.35|22524.35|22522.89|22522.89|0
1628001170000|2021-08-03 14:32:50|22527.37|22527.37|22528.89|22528.89|22528.89|22528.89|22527.37|22527.37|0
1628001190000|2021-08-03 14:33:10|22533.16|22533.16|22533.16|22533.16|22533.16|22533.16|22533.16|22533.16|0
1628001220000|2021-08-03 14:33:40|22537.43|22537.43|22537.43|22537.43|22537.43|22537.43|22537.43|22537.43|0
1628001240000|2021-08-03 14:34:00|22540.46|22540.46|22541.22|22541.22|22541.22|22541.22|22540.46|22540.46|0
1628001260000|2021-08-03 14:34:20|22536.94|22536.94|22536.94|22536.94|22536.94|22536.94|22536.94|22536.94|0
1628001270000|2021-08-03 14:34:30|22538.24|22538.24|22538.24|22538.24|22538.24|22538.24|22538.24|22538.24|0
1628001280000|2021-08-03 14:34:40|22529.7|22529.7|22529.7|22529.7|22529.7|22529.7|22529.7|22529.7|0
1628001310000|2021-08-03 14:35:10|22534.12|22534.12|22534.12|22534.12|22534.12|22534.12|22534.12|22534.12|0
1628001320000|2021-08-03 14:35:20|22532.67|22532.67|22532.67|22532.67|22532.67|22532.67|22532.67|22532.67|0
1628001370000|2021-08-03 14:36:10|22528.78|22528.78|22528.78|22528.78|22528.78|22528.78|22528.78|22528.78|0
1628001380000|2021-08-03 14:36:20|22529.66|22529.66|22529.66|22529.66|22529.66|22529.66|22529.66|22529.66|0
1628001390000|2021-08-03 14:36:30|22528.36|22528.36|22528.36|22528.36|22528.36|22528.36|22528.36|22528.36|0
1628001400000|2021-08-03 14:36:40|22527.61|22527.61|22532.64|22532.64|22532.64|22532.64|22527.61|22527.61|0
1628001420000|2021-08-03 14:37:00|22529.98|22529.98|22529.98|22529.98|22529.98|22529.98|22529.98|22529.98|0
1628001460000|2021-08-03 14:37:40|22531.75|22531.75|22531.75|22531.75|22531.75|22531.75|22531.75|22531.75|0
1628001490000|2021-08-03 14:38:10|22532.51|22532.51|22532.51|22532.51|22532.51|22532.51|22532.51|22532.51|0
1628001530000|2021-08-03 14:38:50|22533.8|22533.8|22539.37|22539.37|22539.37|22539.37|22533.8|22533.8|0
1628001550000|2021-08-03 14:39:10|22540.26|22540.26|22540.26|22540.26|22541.77|22541.77|22540.26|22540.26|0
1628001570000|2021-08-03 14:39:30|22541.56|22541.56|22541.56|22541.56|22541.56|22541.56|22541.56|22541.56|0
1628001600000|2021-08-03 14:40:00|22540.26|22540.26|22540.26|22540.26|22540.26|22540.26|22540.26|22540.26|0
1628001680000|2021-08-03 14:41:20|22545.57|22545.57|22544.27|22544.27|22545.57|22545.57|22544.27|22544.27|0
1628001700000|2021-08-03 14:41:40|22542.98|22542.98|22542.98|22542.98|22542.98|22542.98|22542.98|22542.98|0
1628001720000|2021-08-03 14:42:00|22538.7|22538.7|22540|22540|22540|22540|22538.7|22538.7|0
1628001740000|2021-08-03 14:42:20|22540.89|22540.89|22540.89|22540.89|22540.89|22540.89|22540.89|22540.89|0
1628001750000|2021-08-03 14:42:30|22543.48|22543.48|22543.48|22543.48|22543.48|22543.48|22543.48|22543.48|0
1628001770000|2021-08-03 14:42:50|22547.76|22547.76|22547.76|22547.76|22547.76|22547.76|22547.76|22547.76|0
1628001810000|2021-08-03 14:43:30|22548.64|22548.64|22548.64|22548.64|22548.64|22548.64|22548.64|22548.64|0
1628001820000|2021-08-03 14:43:40|22553.07|22553.07|22553.07|22553.07|22553.07|22553.07|22553.07|22553.07|0
1628001830000|2021-08-03 14:43:50|22553.95|22553.95|22553.95|22553.95|22553.95|22553.95|22553.95|22553.95|0
1628001840000|2021-08-03 14:44:00|22558.22|22558.22|22560|22560|22560|22560|22558.22|22558.22|0
1628001860000|2021-08-03 14:44:20|22564.27|22564.27|22566.04|22566.04|22566.04|22566.04|22564.27|22564.27|0
1628001870000|2021-08-03 14:44:30|22561.77|22561.77|22561.77|22561.77|22561.77|22561.77|22561.77|22561.77|0
1628001880000|2021-08-03 14:44:40|22562.65|22562.65|22562.65|22562.65|22562.65|22562.65|22562.65|22562.65|0
1628001900000|2021-08-03 14:45:00|22565.56|22565.56|22565.56|22565.56|22565.56|22565.56|22565.56|22565.56|0
1628001930000|2021-08-03 14:45:30|22561.29|22561.29|22561.29|22561.29|22561.29|22561.29|22561.29|22561.29|0
1628001960000|2021-08-03 14:46:00|22557.01|22557.01|22557.01|22557.01|22557.01|22557.01|22557.01|22557.01|0
1628002000000|2021-08-03 14:46:40|22553.47|22553.47|22551.7|22551.7|22553.47|22553.47|22551.7|22551.7|0
1628002020000|2021-08-03 14:47:00|22555.98|22555.98|22555.98|22555.98|22555.98|22555.98|22555.98|22555.98|0
1628002030000|2021-08-03 14:47:10|22557.27|22557.27|22557.27|22557.27|22557.27|22557.27|22557.27|22557.27|0
1628002080000|2021-08-03 14:48:00|22561.55|22561.55|22554.3|22554.3|22561.55|22561.55|22553|22553|0
1628002110000|2021-08-03 14:48:30|22553.54|22553.54|22553.54|22553.54|22553.54|22553.54|22553.54|22553.54|0
1628002200000|2021-08-03 14:50:00|22557.81|22557.81|22557.81|22557.81|22557.81|22557.81|22557.81|22557.81|0
1628002240000|2021-08-03 14:50:40|22562.24|22562.24|22562.24|22562.24|22562.24|22562.24|22562.24|22562.24|0
1628002260000|2021-08-03 14:51:00|22557.97|22557.97|22557.97|22557.97|22557.97|22557.97|22557.97|22557.97|0
1628002270000|2021-08-03 14:51:10|22559.74|22559.74|22559.74|22559.74|22559.74|22559.74|22559.74|22559.74|0
1628002280000|2021-08-03 14:51:20|22558.23|22558.23|22555.2|22555.2|22558.23|22558.23|22555.2|22555.2|0
1628002290000|2021-08-03 14:51:30|22555.95|22555.95|22555.2|22555.2|22556.71|22556.71|22555.2|22555.2|0
1628002300000|2021-08-03 14:51:40|22556.71|22556.71|22556.71|22556.71|22557.47|22557.47|22556.71|22556.71|0
1628002310000|2021-08-03 14:51:50|22558.01|22558.01|22558.01|22558.01|22558.01|22558.01|22558.01|22558.01|0
1628002320000|2021-08-03 14:52:00|22562.28|22562.28|22562.28|22562.28|22562.28|22562.28|22562.28|22562.28|0
1628002380000|2021-08-03 14:53:00|22559.63|22559.63|22559.63|22559.63|22559.63|22559.63|22559.63|22559.63|0
1628002450000|2021-08-03 14:54:10|22558.33|22558.33|22558.33|22558.33|22558.33|22558.33|22558.33|22558.33|0
1628002460000|2021-08-03 14:54:20|22559.08|22559.08|22558.33|22558.33|22559.08|22559.08|22558.33|22558.33|0
1628002480000|2021-08-03 14:54:40|22559.08|22559.08|22559.08|22559.08|22559.08|22559.08|22559.08|22559.08|0
1628002490000|2021-08-03 14:54:50|22558.2|22558.2|22558.2|22558.2|22558.2|22558.2|22558.2|22558.2|0
1628002500000|2021-08-03 14:55:00|22556.75|22556.75|22556.75|22556.75|22556.75|22556.75|22556.75|22556.75|0
1628002510000|2021-08-03 14:55:10|22558.2|22558.2|22558.2|22558.2|22558.2|22558.2|22558.2|22558.2|0
1628002520000|2021-08-03 14:55:20|22562.47|22562.47|22562.47|22562.47|22562.47|22562.47|22562.47|22562.47|0
1628002530000|2021-08-03 14:55:30|22563.23|22563.23|22566.77|22566.77|22566.77|22566.77|22563.23|22563.23|0
1628002540000|2021-08-03 14:55:40|22571.04|22571.04|22571.04|22571.04|22571.04|22571.04|22571.04|22571.04|0
1628002560000|2021-08-03 14:56:00|22575.31|22575.31|22576.77|22576.77|22576.77|22576.77|22575.31|22575.31|0
1628002580000|2021-08-03 14:56:20|22575.47|22575.47|22575.47|22575.47|22575.47|22575.47|22575.47|22575.47|0
1628002590000|2021-08-03 14:56:30|22574.71|22574.71|22570.42|22570.42|22574.71|22574.71|22570.42|22570.42|0
1628002600000|2021-08-03 14:56:40|22561.87|22561.87|22563.17|22563.17|22563.17|22563.17|22561.87|22561.87|0
1628002620000|2021-08-03 14:57:00|22571.71|22571.71|22571.71|22571.71|22571.71|22571.71|22571.71|22571.71|0
1628002690000|2021-08-03 14:58:10|22570.2|22570.2|22570.2|22570.2|22570.2|22570.2|22570.2|22570.2|0
1628002700000|2021-08-03 14:58:20|22568.9|22568.9|22568.9|22568.9|22568.9|22568.9|22568.9|22568.9|0
1628002720000|2021-08-03 14:58:40|22564.63|22564.63|22563.87|22563.87|22564.63|22564.63|22563.87|22563.87|0
1628002730000|2021-08-03 14:58:50|22563.12|22563.12|22563.12|22563.12|22563.12|22563.12|22563.12|22563.12|0
1628002740000|2021-08-03 14:59:00|22564.89|22564.89|22556.35|22556.35|22564.89|22564.89|22553.37|22553.37|0
1628002750000|2021-08-03 14:59:10|22555.05|22555.05|22555.05|22555.05|22555.05|22555.05|22555.05|22555.05|0
1628002790000|2021-08-03 14:59:50|22554.29|22554.29|22554.29|22554.29|22554.29|22554.29|22554.29|22554.29|0
1628002800000|2021-08-03 15:00:00|22553.54|22553.54|22562.08|22562.08|22562.08|22562.08|22549.26|22549.26|0
1628002810000|2021-08-03 15:00:10|22562.84|22562.84|22562.08|22562.08|22562.84|22562.84|22562.08|22562.08|0
1628002840000|2021-08-03 15:00:40|22557.81|22557.81|22554.27|22554.27|22557.81|22557.81|22554.27|22554.27|0
1628002850000|2021-08-03 15:00:50|22553.38|22553.38|22552.5|22552.5|22553.38|22553.38|22552.5|22552.5|0
1628002870000|2021-08-03 15:01:10|22556.77|22556.77|22556.77|22556.77|22556.77|22556.77|22556.77|22556.77|0
1628002880000|2021-08-03 15:01:20|22553.23|22553.23|22549.84|22549.84|22554.11|22554.11|22549.84|22549.84|0
1628002890000|2021-08-03 15:01:30|22550.73|22550.73|22550.73|22550.73|22550.73|22550.73|22550.73|22550.73|0
1628002910000|2021-08-03 15:01:50|22552.5|22552.5|22552.5|22552.5|22552.5|22552.5|22552.5|22552.5|0
1628002930000|2021-08-03 15:02:10|22556.77|22556.77|22556.77|22556.77|22556.77|22556.77|22556.77|22556.77|0
1628002950000|2021-08-03 15:02:30|22557.53|22557.53|22559.04|22559.04|22559.8|22559.8|22557.53|22557.53|0
1628002960000|2021-08-03 15:02:40|22562.58|22562.58|22562.58|22562.58|22562.58|22562.58|22562.58|22562.58|0
1628002970000|2021-08-03 15:02:50|22560.81|22560.81|22559.93|22559.93|22560.81|22560.81|22559.93|22559.93|0
1628002980000|2021-08-03 15:03:00|22559.17|22559.17|22559.17|22559.17|22559.17|22559.17|22559.17|22559.17|0
1628003000000|2021-08-03 15:03:20|22562.08|22562.08|22565.62|22565.62|22565.62|22565.62|22562.08|22562.08|0
1628003020000|2021-08-03 15:03:40|22564.73|22564.73|22564.73|22564.73|22564.73|22564.73|22564.73|22564.73|0
1628003030000|2021-08-03 15:03:50|22563.98|22563.98|22563.22|22563.22|22563.98|22563.98|22563.22|22563.22|0
1628003040000|2021-08-03 15:04:00|22564.52|22564.52|22568.06|22568.06|22568.06|22568.06|22564.52|22564.52|0
1628003050000|2021-08-03 15:04:10|22573.63|22573.63|22573.63|22573.63|22577.9|22577.9|22573.63|22573.63|0
1628003060000|2021-08-03 15:04:20|22574.93|22574.93|22574.93|22574.93|22574.93|22574.93|22574.93|22574.93|0
1628003070000|2021-08-03 15:04:30|22576.22|22576.22|22576.22|22576.22|22576.22|22576.22|22576.22|22576.22|0
1628003090000|2021-08-03 15:04:50|22577.52|22577.52|22577.52|22577.52|22577.52|22577.52|22577.52|22577.52|0
1628003130000|2021-08-03 15:05:30|22578.28|22578.28|22578.28|22578.28|22578.28|22578.28|22578.28|22578.28|0
1628003140000|2021-08-03 15:05:40|22577.52|22577.52|22576.77|22576.77|22578.28|22578.28|22576.77|22576.77|0
1628003160000|2021-08-03 15:06:00|22577.65|22577.65|22577.65|22577.65|22577.65|22577.65|22577.65|22577.65|0
1628003170000|2021-08-03 15:06:10|22581.92|22581.92|22583.69|22583.69|22583.69|22583.69|22581.92|22581.92|0
1628003190000|2021-08-03 15:06:30|22584.58|22584.58|22584.58|22584.58|22584.58|22584.58|22584.58|22584.58|0
1628003200000|2021-08-03 15:06:40|22585.46|22585.46|22584.58|22584.58|22585.46|22585.46|22584.58|22584.58|0
1628003220000|2021-08-03 15:07:00|22586.35|22586.35|22586.35|22586.35|22586.35|22586.35|22586.35|22586.35|0
1628003230000|2021-08-03 15:07:10|22587.86|22587.86|22587.11|22587.11|22587.86|22587.86|22586.35|22586.35|0
1628003240000|2021-08-03 15:07:20|22587.86|22587.86|22584.92|22584.92|22588.75|22588.75|22584.92|22584.92|0
1628003250000|2021-08-03 15:07:30|22586.44|22586.44|22585.52|22585.52|22594.06|22594.06|22585.52|22585.52|0
1628003260000|2021-08-03 15:07:40|22587.29|22587.29|22587.29|22587.29|22587.29|22587.29|22587.29|22587.29|0
1628003270000|2021-08-03 15:07:50|22588.17|22588.17|22588.17|22588.17|22588.17|22588.17|22588.17|22588.17|0
1628003280000|2021-08-03 15:08:00|22586.88|22586.88|22586.88|22586.88|22588.17|22588.17|22586.88|22586.88|0
1628003290000|2021-08-03 15:08:10|22591.15|22591.15|22589.85|22589.85|22591.15|22591.15|22589.85|22589.85|0
1628003300000|2021-08-03 15:08:20|22585.58|22585.58|22585.58|22585.58|22585.58|22585.58|22585.58|22585.58|0
1628003310000|2021-08-03 15:08:30|22587.03|22587.03|22586.15|22586.15|22587.03|22587.03|22586.15|22586.15|0
1628003320000|2021-08-03 15:08:40|22584.38|22584.38|22582.73|22582.73|22584.38|22584.38|22582.73|22582.73|0
1628003330000|2021-08-03 15:08:50|22581.98|22581.98|22583.43|22583.43|22583.43|22583.43|22581.98|22581.98|0
1628003340000|2021-08-03 15:09:00|22581.92|22581.92|22581.92|22581.92|22581.92|22581.92|22581.92|22581.92|0
1628003350000|2021-08-03 15:09:10|22586.19|22586.19|22586.19|22586.19|22586.19|22586.19|22586.19|22586.19|0
1628003370000|2021-08-03 15:09:30|22585.3|22585.3|22585.3|22585.3|22585.3|22585.3|22585.3|22585.3|0
1628003380000|2021-08-03 15:09:40|22584.42|22584.42|22575.66|22575.66|22584.42|22584.42|22575.66|22575.66|0
1628003400000|2021-08-03 15:10:00|22571.23|22571.23|22563.26|22563.26|22571.23|22571.23|22563.26|22563.26|0
1628003410000|2021-08-03 15:10:10|22564.14|22564.14|22567.53|22567.53|22568.41|22568.41|22564.14|22564.14|0
1628003450000|2021-08-03 15:10:50|22568.41|22568.41|22568.41|22568.41|22568.41|22568.41|22568.41|22568.41|0
1628003460000|2021-08-03 15:11:00|22571.01|22571.01|22568.95|22568.95|22571.01|22571.01|22568.95|22568.95|0
1628003470000|2021-08-03 15:11:10|22570.47|22570.47|22574.74|22574.74|22574.74|22574.74|22570.47|22570.47|0
1628003480000|2021-08-03 15:11:20|22576.04|22576.04|22576.04|22576.04|22576.04|22576.04|22576.04|22576.04|0
1628003490000|2021-08-03 15:11:30|22576.92|22576.92|22576.92|22576.92|22576.92|22576.92|22576.92|22576.92|0
1628003500000|2021-08-03 15:11:40|22575.63|22575.63|22575.63|22575.63|22575.63|22575.63|22575.63|22575.63|0
1628003510000|2021-08-03 15:11:50|22576.92|22576.92|22576.92|22576.92|22576.92|22576.92|22576.92|22576.92|0
1628003520000|2021-08-03 15:12:00|22572.65|22572.65|22572.65|22572.65|22572.65|22572.65|22572.65|22572.65|0
1628003530000|2021-08-03 15:12:10|22573.41|22573.41|22576.92|22576.92|22576.92|22576.92|22572.65|22572.65|0
1628003540000|2021-08-03 15:12:20|22571.77|22571.77|22570|22570|22571.77|22571.77|22570|22570|0
1628003580000|2021-08-03 15:13:00|22566.45|22566.45|22559.53|22559.53|22566.45|22566.45|22559.53|22559.53|0
1628003590000|2021-08-03 15:13:10|22563.07|22563.07|22569.84|22569.84|22569.84|22569.84|22561.3|22561.3|0
1628003600000|2021-08-03 15:13:20|22571.29|22571.29|22571.29|22571.29|22571.29|22571.29|22571.29|22571.29|0
1628003630000|2021-08-03 15:13:50|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|0
1628003650000|2021-08-03 15:14:10|22569.02|22569.02|22569.02|22569.02|22569.02|22569.02|22569.02|22569.02|0
1628003660000|2021-08-03 15:14:20|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|22569.78|0
1628003700000|2021-08-03 15:15:00|22574.21|22574.21|22574.21|22574.21|22574.21|22574.21|22574.21|22574.21|0
1628003710000|2021-08-03 15:15:10|22574.96|22574.96|22582.75|22582.75|22582.75|22582.75|22574.21|22574.21|0
1628003720000|2021-08-03 15:15:20|22578.48|22578.48|22578.48|22578.48|22578.48|22578.48|22578.48|22578.48|0
1628003740000|2021-08-03 15:15:40|22579.49|22579.49|22579.49|22579.49|22579.49|22579.49|22579.49|22579.49|0
1628003760000|2021-08-03 15:16:00|22578.74|22578.74|22578.74|22578.74|22578.74|22578.74|22578.74|22578.74|0
1628003770000|2021-08-03 15:16:10|22577.44|22577.44|22575.38|22575.38|22577.44|22577.44|22575.38|22575.38|0
1628003780000|2021-08-03 15:16:20|22578.04|22578.04|22578.04|22578.04|22578.04|22578.04|22578.04|22578.04|0
1628003800000|2021-08-03 15:16:40|22578.93|22578.93|22578.93|22578.93|22578.93|22578.93|22578.93|22578.93|0
1628003810000|2021-08-03 15:16:50|22580.7|22580.7|22580.7|22580.7|22580.7|22580.7|22580.7|22580.7|0
1628003820000|2021-08-03 15:17:00|22578.93|22578.93|22579.81|22579.81|22579.81|22579.81|22578.93|22578.93|0
1628003860000|2021-08-03 15:17:40|22584.08|22584.08|22583.95|22583.95|22584.08|22584.08|22583.2|22583.2|0
1628003870000|2021-08-03 15:17:50|22583.2|22583.2|22580.6|22580.6|22583.2|22583.2|22580.6|22580.6|0
1628003890000|2021-08-03 15:18:10|22573.67|22573.67|22571.02|22571.02|22573.67|22573.67|22571.02|22571.02|0
1628003900000|2021-08-03 15:18:20|22571.9|22571.9|22571.9|22571.9|22571.9|22571.9|22571.9|22571.9|0
1628003910000|2021-08-03 15:18:30|22572.79|22572.79|22574.09|22574.09|22574.09|22574.09|22572.79|22572.79|0
1628003940000|2021-08-03 15:19:00|22572.79|22572.79|22572.79|22572.79|22572.79|22572.79|22572.79|22572.79|0
1628003970000|2021-08-03 15:19:30|22574.3|22574.3|22573.55|22573.55|22574.3|22574.3|22573.55|22573.55|0
1628004000000|2021-08-03 15:20:00|22565|22565|22565|22565|22565|22565|22565|22565|0
1628004020000|2021-08-03 15:20:20|22573.55|22573.55|22573.55|22573.55|22573.55|22573.55|22573.55|22573.55|0
1628004060000|2021-08-03 15:21:00|22575|22575|22575|22575|22575|22575|22575|22575|0
1628004070000|2021-08-03 15:21:10|22577.6|22577.6|22577.6|22577.6|22577.6|22577.6|22577.6|22577.6|0
1628004080000|2021-08-03 15:21:20|22581.87|22581.87|22581.87|22581.87|22581.87|22581.87|22581.87|22581.87|0
1628004110000|2021-08-03 15:21:50|22580.1|22580.1|22579.21|22579.21|22580.1|22580.1|22579.21|22579.21|0
1628004120000|2021-08-03 15:22:00|22577.91|22577.91|22573.64|22573.64|22577.91|22577.91|22573.64|22573.64|0
1628004130000|2021-08-03 15:22:10|22577.91|22577.91|22577.16|22577.16|22577.91|22577.91|22577.16|22577.16|0
1628004160000|2021-08-03 15:22:40|22576.27|22576.27|22576.27|22576.27|22576.27|22576.27|22576.27|22576.27|0
1628004180000|2021-08-03 15:23:00|22577.57|22577.57|22577.57|22577.57|22577.57|22577.57|22577.57|22577.57|0
1628004200000|2021-08-03 15:23:20|22576.27|22576.27|22582.06|22582.06|22582.06|22582.06|22576.27|22576.27|0
1628004210000|2021-08-03 15:23:30|22577.79|22577.79|22577.79|22577.79|22577.79|22577.79|22577.79|22577.79|0
1628004240000|2021-08-03 15:24:00|22581.68|22581.68|22581.68|22581.68|22581.68|22581.68|22581.68|22581.68|0
1628004260000|2021-08-03 15:24:20|22585.95|22585.95|22585.95|22585.95|22585.95|22585.95|22585.95|22585.95|0
1628004270000|2021-08-03 15:24:30|22581.68|22581.68|22576.11|22576.11|22581.68|22581.68|22576.11|22576.11|0
1628004280000|2021-08-03 15:24:40|22571.84|22571.84|22570.95|22570.95|22571.84|22571.84|22570.95|22570.95|0
1628004300000|2021-08-03 15:25:00|22566.52|22566.52|22569.18|22569.18|22569.18|22569.18|22566.52|22566.52|0
1628004310000|2021-08-03 15:25:10|22567.88|22567.88|22560.07|22560.07|22567.88|22567.88|22560.07|22560.07|0
1628004320000|2021-08-03 15:25:20|22558.3|22558.3|22562.57|22562.57|22566.84|22566.84|22558.3|22558.3|0
1628004380000|2021-08-03 15:26:20|22566.84|22566.84|22566.84|22566.84|22566.84|22566.84|22566.84|22566.84|0
1628004410000|2021-08-03 15:26:50|22562.57|22562.57|22562.57|22562.57|22562.57|22562.57|22562.57|22562.57|0
1628004430000|2021-08-03 15:27:10|22563.46|22563.46|22563.46|22563.46|22563.46|22563.46|22563.46|22563.46|0
1628004440000|2021-08-03 15:27:20|22567.73|22567.73|22565.96|22565.96|22567.73|22567.73|22563.3|22563.3|0
1628004460000|2021-08-03 15:27:40|22557.41|22557.41|22561.69|22561.69|22561.69|22561.69|22557.41|22557.41|0
1628004470000|2021-08-03 15:27:50|22560.39|22560.39|22560.39|22560.39|22560.39|22560.39|22560.39|22560.39|0
1628004500000|2021-08-03 15:28:20|22561.27|22561.27|22557.73|22557.73|22565.55|22565.55|22557.73|22557.73|0
1628004510000|2021-08-03 15:28:30|22562|22562|22557.73|22557.73|22562|22562|22557.73|22557.73|0
1628004520000|2021-08-03 15:28:40|22559.5|22559.5|22558.62|22558.62|22559.5|22559.5|22558.62|22558.62|0
1628004540000|2021-08-03 15:29:00|22557.1|22557.1|22552.05|22552.05|22557.1|22557.1|22552.05|22552.05|0
1628004560000|2021-08-03 15:29:20|22546.74|22546.74|22551.07|22551.07|22551.95|22551.95|22543.26|22543.26|0
1628004570000|2021-08-03 15:29:30|22552.37|22552.37|22553.28|22553.28|22554.58|22554.58|22552.37|22552.37|0
1628004580000|2021-08-03 15:29:40|22555.88|22555.88|22555.88|22555.88|22555.88|22555.88|22555.88|22555.88|0
1628004590000|2021-08-03 15:29:50|22553.22|22553.22|22552.3|22552.3|22558.79|22558.79|22552.3|22552.3|0
1628061300000|2021-08-04 07:15:00|22596.08|22596.08|22596.08|22596.08|22596.08|22596.08|22596.08|22596.08|0
1628061310000|2021-08-04 07:15:10|22597.85|22597.85|22597.85|22597.85|22597.85|22597.85|22597.85|22597.85|0
1628061350000|2021-08-04 07:15:50|22596.34|22596.34|22596.34|22596.34|22596.34|22596.34|22596.34|22596.34|0
1628061430000|2021-08-04 07:17:10|22604.88|22604.88|22604.88|22604.88|22604.88|22604.88|22604.88|22604.88|0
1628061480000|2021-08-04 07:18:00|22600.61|22600.61|22600.61|22600.61|22600.61|22600.61|22600.61|22600.61|0
1628061510000|2021-08-04 07:18:30|22586.34|22586.34|22586.34|22586.34|22586.34|22586.34|22586.34|22586.34|0
1628061540000|2021-08-04 07:19:00|22590.61|22590.61|22589.31|22589.31|22590.61|22590.61|22589.31|22589.31|0
1628061560000|2021-08-04 07:19:20|22585.42|22585.42|22578.87|22578.87|22585.42|22585.42|22578.87|22578.87|0
1628061570000|2021-08-04 07:19:30|22574.98|22574.98|22574.98|22574.98|22574.98|22574.98|22574.98|22574.98|0
1628061580000|2021-08-04 07:19:40|22573.68|22573.68|22573.68|22573.68|22573.68|22573.68|22573.68|22573.68|0
1628061600000|2021-08-04 07:20:00|22578.87|22578.87|22578.87|22578.87|22578.87|22578.87|22578.87|22578.87|0
1628061610000|2021-08-04 07:20:10|22591.69|22591.69|22599.86|22599.86|22599.86|22599.86|22587.8|22587.8|0
1628061650000|2021-08-04 07:20:50|22604.13|22604.13|22604.13|22604.13|22604.13|22604.13|22604.13|22604.13|0
1628061660000|2021-08-04 07:21:00|22595.04|22595.04|22595.04|22595.04|22595.04|22595.04|22595.04|22595.04|0
1628061670000|2021-08-04 07:21:10|22592.45|22592.45|22592.45|22592.45|22592.45|22592.45|22592.45|22592.45|0
1628061690000|2021-08-04 07:21:30|22591.15|22591.15|22591.15|22591.15|22591.15|22591.15|22591.15|22591.15|0
1628061700000|2021-08-04 07:21:40|22586.88|22586.88|22586.88|22586.88|22586.88|22586.88|22586.88|22586.88|0
1628061710000|2021-08-04 07:21:50|22595.42|22595.42|22595.42|22595.42|22595.42|22595.42|22595.42|22595.42|0
1628061740000|2021-08-04 07:22:20|22586.88|22586.88|22586.88|22586.88|22586.88|22586.88|22586.88|22586.88|0
1628061750000|2021-08-04 07:22:30|22593.37|22593.37|22594.66|22594.66|22594.66|22594.66|22593.37|22593.37|0
1628061760000|2021-08-04 07:22:40|22597.26|22597.26|22591.31|22591.31|22599.86|22599.86|22591.31|22591.31|0
1628061770000|2021-08-04 07:22:50|22592.61|22592.61|22592.61|22592.61|22592.61|22592.61|22592.61|22592.61|0
1628061780000|2021-08-04 07:23:00|22591.31|22591.31|22591.31|22591.31|22591.31|22591.31|22591.31|22591.31|0
1628061790000|2021-08-04 07:23:10|22588.72|22588.72|22592.61|22592.61|22592.61|22592.61|22588.72|22588.72|0
1628061850000|2021-08-04 07:24:10|22588.34|22588.34|22599.79|22599.79|22599.79|22599.79|22588.34|22588.34|0
1628061920000|2021-08-04 07:25:20|22582.7|22582.7|22582.7|22582.7|22582.7|22582.7|22582.7|22582.7|0
1628061930000|2021-08-04 07:25:30|22560.57|22560.57|22561.32|22561.32|22561.32|22561.32|22560.57|22560.57|0
1628061940000|2021-08-04 07:25:40|22560.03|22560.03|22560.03|22560.03|22560.03|22560.03|22560.03|22560.03|0
1628061950000|2021-08-04 07:25:50|22566.22|22566.22|22566.22|22566.22|22566.22|22566.22|22566.22|22566.22|0
1628061960000|2021-08-04 07:26:00|22568.82|22568.82|22568.82|22568.82|22568.82|22568.82|22568.82|22568.82|0
1628061980000|2021-08-04 07:26:20|22567.52|22567.52|22570.12|22570.12|22570.12|22570.12|22567.52|22567.52|0
1628062090000|2021-08-04 07:28:10|22572.77|22572.77|22555.68|22555.68|22572.77|22572.77|22555.68|22555.68|0
1628062160000|2021-08-04 07:29:20|22552.14|22552.14|22553.91|22553.91|22553.91|22553.91|22552.14|22552.14|0
1628062170000|2021-08-04 07:29:30|22558.34|22558.34|22558.34|22558.34|22558.34|22558.34|22558.34|22558.34|0
1628062180000|2021-08-04 07:29:40|22555.68|22555.68|22555.68|22555.68|22555.68|22555.68|22555.68|22555.68|0
1628062210000|2021-08-04 07:30:10|22552.14|22552.14|22559.23|22559.23|22559.23|22559.23|22552.14|22552.14|0
1628062230000|2021-08-04 07:30:30|22558.47|22558.47|22555.81|22555.81|22558.47|22558.47|22555.81|22555.81|0
1628062240000|2021-08-04 07:30:40|22554.51|22554.51|22557.11|22557.11|22557.11|22557.11|22553.22|22553.22|0
1628062260000|2021-08-04 07:31:00|22548.57|22548.57|22548.57|22548.57|22548.57|22548.57|22548.57|22548.57|0
1628062350000|2021-08-04 07:32:30|22552.84|22552.84|22557.11|22557.11|22557.11|22557.11|22552.84|22552.84|0
1628062370000|2021-08-04 07:32:50|22552.84|22552.84|22552.84|22552.84|22552.84|22552.84|22552.84|22552.84|0
1628062380000|2021-08-04 07:33:00|22557.11|22557.11|22557.11|22557.11|22557.11|22557.11|22557.11|22557.11|0
1628062400000|2021-08-04 07:33:20|22559.38|22559.38|22563.81|22563.81|22563.81|22563.81|22559.38|22559.38|0
1628062420000|2021-08-04 07:33:40|22564.69|22564.69|22564.69|22564.69|22564.69|22564.69|22564.69|22564.69|0
1628062430000|2021-08-04 07:33:50|22562.19|22562.19|22562.19|22562.19|22562.19|22562.19|22562.19|22562.19|0
1628062470000|2021-08-04 07:34:30|22566.46|22566.46|22566.46|22566.46|22566.46|22566.46|22566.46|22566.46|0
1628062490000|2021-08-04 07:34:50|22572.66|22572.66|22575.32|22575.32|22575.32|22575.32|22572.66|22572.66|0
1628062540000|2021-08-04 07:35:40|22577.97|22577.97|22582.14|22582.14|22582.14|22582.14|22577.97|22577.97|0
1628062590000|2021-08-04 07:36:30|22586.41|22586.41|22590.69|22590.69|22590.69|22590.69|22586.41|22586.41|0
1628062620000|2021-08-04 07:37:00|22586.41|22586.41|22586.41|22586.41|22586.41|22586.41|22586.41|22586.41|0
1628062640000|2021-08-04 07:37:20|22593.68|22593.68|22596.44|22596.44|22596.44|22596.44|22593.68|22593.68|0
1628062650000|2021-08-04 07:37:30|22604.98|22604.98|22604.98|22604.98|22604.98|22604.98|22604.98|22604.98|0
1628062660000|2021-08-04 07:37:40|22602.07|22602.07|22602.07|22602.07|22602.07|22602.07|22602.07|22602.07|0
1628062740000|2021-08-04 07:39:00|22603.59|22603.59|22603.59|22603.59|22603.59|22603.59|22603.59|22603.59|0
1628062750000|2021-08-04 07:39:10|22604.47|22604.47|22604.47|22604.47|22604.47|22604.47|22604.47|22604.47|0
1628062800000|2021-08-04 07:40:00|22617.29|22617.29|22613.02|22613.02|22617.29|22617.29|22613.02|22613.02|0
1628062810000|2021-08-04 07:40:10|22610.36|22610.36|22600.78|22600.78|22610.36|22610.36|22600.78|22600.78|0
1628062870000|2021-08-04 07:41:10|22596.5|22596.5|22596.5|22596.5|22596.5|22596.5|22596.5|22596.5|0
1628062900000|2021-08-04 07:41:40|22592.23|22592.23|22592.23|22592.23|22592.23|22592.23|22592.23|22592.23|0
1628063060000|2021-08-04 07:44:20|22590.1|22590.1|22590.1|22590.1|22590.1|22590.1|22590.1|22590.1|0
1628063070000|2021-08-04 07:44:30|22584.78|22584.78|22584.78|22584.78|22584.78|22584.78|22584.78|22584.78|0
1628063080000|2021-08-04 07:44:40|22582.65|22582.65|22591.19|22591.19|22591.19|22591.19|22582.65|22582.65|0
1628063110000|2021-08-04 07:45:10|22590.31|22590.31|22577.49|22577.49|22590.31|22590.31|22577.49|22577.49|0
1628063160000|2021-08-04 07:46:00|22586.03|22586.03|22586.03|22586.03|22586.03|22586.03|22586.03|22586.03|0
1628063220000|2021-08-04 07:47:00|22585.15|22585.15|22585.15|22585.15|22585.15|22585.15|22585.15|22585.15|0
1628063260000|2021-08-04 07:47:40|22586.92|22586.92|22586.92|22586.92|22586.92|22586.92|22586.92|22586.92|0
1628063310000|2021-08-04 07:48:30|22578.38|22578.38|22578.38|22578.38|22578.38|22578.38|22578.38|22578.38|0
1628063360000|2021-08-04 07:49:20|22591.19|22591.19|22582.65|22582.65|22591.19|22591.19|22582.65|22582.65|0
1628063380000|2021-08-04 07:49:40|22591.19|22591.19|22591.19|22591.19|22591.19|22591.19|22591.19|22591.19|0
1628063400000|2021-08-04 07:50:00|22580.81|22580.81|22589.35|22589.35|22589.35|22589.35|22580.81|22580.81|0
1628063410000|2021-08-04 07:50:10|22585.08|22585.08|22589.35|22589.35|22589.35|22589.35|22585.08|22585.08|0
1628063500000|2021-08-04 07:51:40|22585.81|22585.81|22585.81|22585.81|22585.81|22585.81|22585.81|22585.81|0
1628063510000|2021-08-04 07:51:50|22581.54|22581.54|22573|22573|22581.54|22581.54|22573|22573|0
1628063520000|2021-08-04 07:52:00|22568.72|22568.72|22573|22573|22573|22573|22568.72|22568.72|0
1628063530000|2021-08-04 07:52:10|22575.65|22575.65|22575.65|22575.65|22575.65|22575.65|22575.65|22575.65|0
1628063650000|2021-08-04 07:54:10|22573|22573|22569.45|22569.45|22573|22573|22569.45|22569.45|0
1628063700000|2021-08-04 07:55:00|22570.21|22570.21|22570.21|22570.21|22570.21|22570.21|22570.21|22570.21|0
1628063790000|2021-08-04 07:56:30|22575.4|22575.4|22579.3|22579.3|22579.3|22579.3|22575.4|22575.4|0
1628063810000|2021-08-04 07:56:50|22587.84|22587.84|22587.84|22587.84|22587.84|22587.84|22587.84|22587.84|0
1628063820000|2021-08-04 07:57:00|22583.57|22583.57|22587.84|22587.84|22587.84|22587.84|22583.57|22583.57|0
1628063830000|2021-08-04 07:57:10|22583.57|22583.57|22583.57|22583.57|22583.57|22583.57|22583.57|22583.57|0
1628063840000|2021-08-04 07:57:20|22579.68|22579.68|22581.03|22581.03|22581.03|22581.03|22578.38|22578.38|0
1628063850000|2021-08-04 07:57:30|22573.76|22573.76|22570.86|22570.86|22573.76|22573.76|22570.86|22570.86|0
1628063870000|2021-08-04 07:57:50|22566.58|22566.58|22566.58|22566.58|22566.58|22566.58|22566.58|22566.58|0
1628063900000|2021-08-04 07:58:20|22568.04|22568.04|22568.04|22568.04|22568.04|22568.04|22568.04|22568.04|0
1628063920000|2021-08-04 07:58:40|22563.76|22563.76|22549.43|22549.43|22563.76|22563.76|22549.43|22549.43|0
1628063950000|2021-08-04 07:59:10|22550.19|22550.19|22550.19|22550.19|22550.19|22550.19|22550.19|22550.19|0
1628063960000|2021-08-04 07:59:20|22543.99|22543.99|22543.99|22543.99|22543.99|22543.99|22543.99|22543.99|0
1628063990000|2021-08-04 07:59:50|22536.21|22536.21|22536.98|22536.98|22538.8|22538.8|22534.38|22534.38|0
1628064030000|2021-08-04 08:00:30|22536.22|22536.22|22535.46|22535.46|22536.22|22536.22|22535.46|22535.46|0
1628064040000|2021-08-04 08:00:40|22533.95|22533.95|22533.95|22533.95|22533.95|22533.95|22533.95|22533.95|0
1628064080000|2021-08-04 08:01:20|22529.52|22529.52|22527.75|22527.75|22529.52|22529.52|22527.75|22527.75|0
1628064090000|2021-08-04 08:01:30|22526.87|22526.87|22529.52|22529.52|22529.52|22529.52|22526.87|22526.87|0
1628064200000|2021-08-04 08:03:20|22533.79|22533.79|22542.34|22542.34|22542.34|22542.34|22533.79|22533.79|0
1628064220000|2021-08-04 08:03:40|22538.07|22538.07|22538.07|22538.07|22538.07|22538.07|22538.07|22538.07|0
1628064230000|2021-08-04 08:03:50|22535.41|22535.41|22535.41|22535.41|22535.41|22535.41|22535.41|22535.41|0
1628064240000|2021-08-04 08:04:00|22533.27|22533.27|22533.27|22533.27|22533.27|22533.27|22533.27|22533.27|0
1628064270000|2021-08-04 08:04:30|22535.41|22535.41|22535.41|22535.41|22535.41|22535.41|22535.41|22535.41|0
1628064310000|2021-08-04 08:05:10|22538.95|22538.95|22538.95|22538.95|22538.95|22538.95|22538.95|22538.95|0
1628064340000|2021-08-04 08:05:40|22537.5|22537.5|22537.5|22537.5|22537.5|22537.5|22537.5|22537.5|0
1628064350000|2021-08-04 08:05:50|22541.77|22541.77|22533.23|22533.23|22541.77|22541.77|22533.23|22533.23|0
1628064360000|2021-08-04 08:06:00|22529.68|22529.68|22532.19|22532.19|22532.19|22532.19|22527.91|22527.91|0
1628064380000|2021-08-04 08:06:20|22526.99|22526.99|22526.99|22526.99|22526.99|22526.99|22526.99|22526.99|0
1628064390000|2021-08-04 08:06:30|22525.7|22525.7|22525.7|22525.7|22525.7|22525.7|22525.7|22525.7|0
1628064400000|2021-08-04 08:06:40|22529.97|22529.97|22529.97|22529.97|22529.97|22529.97|22529.97|22529.97|0
1628064440000|2021-08-04 08:07:20|22526.43|22526.43|22525.67|22525.67|22526.43|22526.43|22525.67|22525.67|0
1628064450000|2021-08-04 08:07:30|22521.4|22521.4|22521.4|22521.4|22521.4|22521.4|22521.4|22521.4|0
1628064480000|2021-08-04 08:08:00|22529.94|22529.94|22529.94|22529.94|22529.94|22529.94|22529.94|22529.94|0
1628064500000|2021-08-04 08:08:20|22534.22|22534.22|22534.22|22534.22|22534.22|22534.22|22534.22|22534.22|0
1628064530000|2021-08-04 08:08:50|22529.94|22529.94|22529.94|22529.94|22529.94|22529.94|22529.94|22529.94|0
1628064540000|2021-08-04 08:09:00|22525.67|22525.67|22525.67|22525.67|22525.67|22525.67|22525.67|22525.67|0
1628064560000|2021-08-04 08:09:20|22529.21|22529.21|22539.01|22539.01|22539.01|22539.01|22529.21|22529.21|0
1628064630000|2021-08-04 08:10:30|22547.55|22547.55|22547.55|22547.55|22547.55|22547.55|22547.55|22547.55|0
1628064690000|2021-08-04 08:11:30|22543.28|22543.28|22543.28|22543.28|22543.28|22543.28|22543.28|22543.28|0
1628064700000|2021-08-04 08:11:40|22545.93|22545.93|22545.93|22545.93|22545.93|22545.93|22545.93|22545.93|0
1628064760000|2021-08-04 08:12:40|22545.05|22545.05|22544.16|22544.16|22545.05|22545.05|22544.16|22544.16|0
1628064770000|2021-08-04 08:12:50|22548.44|22548.44|22548.44|22548.44|22548.44|22548.44|22548.44|22548.44|0
1628064780000|2021-08-04 08:13:00|22551.09|22551.09|22551.09|22551.09|22551.09|22551.09|22551.09|22551.09|0
1628064870000|2021-08-04 08:14:30|22548.44|22548.44|22548.44|22548.44|22548.44|22548.44|22548.44|22548.44|0
1628064920000|2021-08-04 08:15:20|22554.92|22554.92|22554.92|22554.92|22554.92|22554.92|22554.92|22554.92|0
1628064930000|2021-08-04 08:15:30|22550.65|22550.65|22551.69|22551.69|22551.69|22551.69|22546.38|22546.38|0
1628064960000|2021-08-04 08:16:00|22555.96|22555.96|22555.96|22555.96|22555.96|22555.96|22555.96|22555.96|0
1628064990000|2021-08-04 08:16:30|22564.51|22564.51|22568.78|22568.78|22568.78|22568.78|22564.51|22564.51|0
1628065000000|2021-08-04 08:16:40|22572.32|22572.32|22572.32|22572.32|22572.32|22572.32|22572.32|22572.32|0
1628065010000|2021-08-04 08:16:50|22571.44|22571.44|22571.44|22571.44|22571.44|22571.44|22571.44|22571.44|0
1628065020000|2021-08-04 08:17:00|22567.16|22567.16|22567.16|22567.16|22567.16|22567.16|22567.16|22567.16|0
1628065090000|2021-08-04 08:18:10|22563.62|22563.62|22565.39|22565.39|22565.39|22565.39|22563.62|22563.62|0
1628065120000|2021-08-04 08:18:40|22566.15|22566.15|22561.61|22561.61|22566.15|22566.15|22561.61|22561.61|0
1628065130000|2021-08-04 08:18:50|22557.72|22557.72|22557.72|22557.72|22557.72|22557.72|22557.72|22557.72|0
1628065140000|2021-08-04 08:19:00|22556.42|22556.42|22556.42|22556.42|22556.42|22556.42|22556.42|22556.42|0
1628065250000|2021-08-04 08:20:50|22560.69|22560.69|22560.69|22560.69|22560.69|22560.69|22560.69|22560.69|0
1628065260000|2021-08-04 08:21:00|22564.96|22564.96|22564.96|22564.96|22564.96|22564.96|22564.96|22564.96|0
1628065270000|2021-08-04 08:21:10|22565.85|22565.85|22565.85|22565.85|22565.85|22565.85|22565.85|22565.85|0
1628065290000|2021-08-04 08:21:30|22561.58|22561.58|22561.58|22561.58|22561.58|22561.58|22561.58|22561.58|0
1628065400000|2021-08-04 08:23:20|22565.85|22565.85|22565.85|22565.85|22565.85|22565.85|22565.85|22565.85|0
1628065420000|2021-08-04 08:23:40|22570.12|22570.12|22570.12|22570.12|22570.12|22570.12|22570.12|22570.12|0
1628065470000|2021-08-04 08:24:30|22574.01|22574.01|22575.31|22575.31|22575.31|22575.31|22574.01|22574.01|0
1628065500000|2021-08-04 08:25:00|22577.97|22577.97|22577.97|22577.97|22577.97|22577.97|22577.97|22577.97|0
1628065510000|2021-08-04 08:25:10|22578.85|22578.85|22578.85|22578.85|22578.85|22578.85|22578.85|22578.85|0
1628065550000|2021-08-04 08:25:50|22581.51|22581.51|22581.51|22581.51|22581.51|22581.51|22581.51|22581.51|0
1628065600000|2021-08-04 08:26:40|22585.78|22585.78|22585.78|22585.78|22585.78|22585.78|22585.78|22585.78|0
1628065650000|2021-08-04 08:27:30|22580.47|22580.47|22574.75|22574.75|22580.47|22580.47|22574.75|22574.75|0
1628065690000|2021-08-04 08:28:10|22567.66|22567.66|22567.66|22567.66|22567.66|22567.66|22567.66|22567.66|0
1628065830000|2021-08-04 08:30:30|22563.39|22563.39|22565.57|22565.57|22565.57|22565.57|22563.39|22563.39|0
1628065850000|2021-08-04 08:30:50|22557.03|22557.03|22557.03|22557.03|22557.03|22557.03|22557.03|22557.03|0
1628065870000|2021-08-04 08:31:10|22552.76|22552.76|22552.76|22552.76|22552.76|22552.76|22552.76|22552.76|0
1628065890000|2021-08-04 08:31:30|22548.48|22548.48|22548.48|22548.48|22548.48|22548.48|22548.48|22548.48|0
1628065900000|2021-08-04 08:31:40|22544.21|22544.21|22544.21|22544.21|22544.21|22544.21|22544.21|22544.21|0
1628065910000|2021-08-04 08:31:50|22548.48|22548.48|22548.48|22548.48|22548.48|22548.48|22548.48|22548.48|0
1628065980000|2021-08-04 08:33:00|22536.62|22536.62|22532.2|22532.2|22536.62|22536.62|22532.2|22532.2|0
1628066010000|2021-08-04 08:33:30|22533.97|22533.97|22526|22526|22533.97|22533.97|22526|22526|0
1628066090000|2021-08-04 08:34:50|22531.31|22531.31|22531.31|22531.31|22531.31|22531.31|22531.31|22531.31|0
1628066100000|2021-08-04 08:35:00|22527.77|22527.77|22527.77|22527.77|22527.77|22527.77|22527.77|22527.77|0
1628066120000|2021-08-04 08:35:20|22532.04|22532.04|22527.77|22527.77|22532.04|22532.04|22527.77|22527.77|0
1628066130000|2021-08-04 08:35:30|22526|22526|22525.11|22525.11|22526|22526|22525.11|22525.11|0
1628066140000|2021-08-04 08:35:40|22523.6|22523.6|22523.6|22523.6|22523.6|22523.6|22523.6|22523.6|0
1628066150000|2021-08-04 08:35:50|22519.33|22519.33|22519.33|22519.33|22519.33|22519.33|22519.33|22519.33|0
1628066160000|2021-08-04 08:36:00|22521.92|22521.92|22520.63|22520.63|22521.92|22521.92|22520.63|22520.63|0
1628066200000|2021-08-04 08:36:40|22519.33|22519.33|22525.82|22525.82|22528.41|22528.41|22519.33|22519.33|0
1628066210000|2021-08-04 08:36:50|22528.41|22528.41|22528.41|22528.41|22528.41|22528.41|22528.41|22528.41|0
1628066260000|2021-08-04 08:37:40|22519.87|22519.87|22519.87|22519.87|22519.87|22519.87|22519.87|22519.87|0
1628066270000|2021-08-04 08:37:50|22515.97|22515.97|22515.97|22515.97|22515.97|22515.97|22515.97|22515.97|0
1628066350000|2021-08-04 08:39:10|22509.78|22509.78|22506.24|22506.24|22509.78|22509.78|22506.24|22506.24|0
1628066420000|2021-08-04 08:40:20|22503.58|22503.58|22507.85|22507.85|22507.85|22507.85|22503.58|22503.58|0
1628066450000|2021-08-04 08:40:50|22504.31|22504.31|22497.86|22497.86|22504.31|22504.31|22497.86|22497.86|0
1628066500000|2021-08-04 08:41:40|22502.28|22502.28|22502.28|22502.28|22502.28|22502.28|22502.28|22502.28|0
1628066580000|2021-08-04 08:43:00|22503.58|22503.58|22504.88|22504.88|22504.88|22504.88|22503.58|22503.58|0
1628066610000|2021-08-04 08:43:30|22502.28|22502.28|22502.28|22502.28|22502.28|22502.28|22502.28|22502.28|0
1628066660000|2021-08-04 08:44:20|22503.58|22503.58|22503.58|22503.58|22503.58|22503.58|22503.58|22503.58|0
1628066680000|2021-08-04 08:44:40|22509.62|22509.62|22509.62|22509.62|22509.62|22509.62|22509.62|22509.62|0
1628066720000|2021-08-04 08:45:20|22505.35|22505.35|22513.16|22513.16|22514.05|22514.05|22505.35|22505.35|0
1628066740000|2021-08-04 08:45:40|22508.89|22508.89|22508.89|22508.89|22508.89|22508.89|22508.89|22508.89|0
1628066770000|2021-08-04 08:46:10|22510.41|22510.41|22510.41|22510.41|22510.41|22510.41|22510.41|22510.41|0
1628066780000|2021-08-04 08:46:20|22509.65|22509.65|22510.41|22510.41|22510.41|22510.41|22509.65|22509.65|0
1628066840000|2021-08-04 08:47:20|22508.89|22508.89|22508.89|22508.89|22508.89|22508.89|22508.89|22508.89|0
1628066850000|2021-08-04 08:47:30|22504.62|22504.62|22498.08|22498.08|22504.62|22504.62|22498.08|22498.08|0
1628066880000|2021-08-04 08:48:00|22493.81|22493.81|22495.32|22495.32|22495.32|22495.32|22493.81|22493.81|0
1628066930000|2021-08-04 08:48:50|22492.41|22492.41|22492.41|22492.41|22492.41|22492.41|22492.41|22492.41|0
1628066940000|2021-08-04 08:49:00|22488.14|22488.14|22487.38|22487.38|22488.14|22488.14|22487.38|22487.38|0
1628066950000|2021-08-04 08:49:10|22482.96|22482.96|22482.96|22482.96|22482.96|22482.96|22482.96|22482.96|0
1628067000000|2021-08-04 08:50:00|22484.25|22484.25|22481.66|22481.66|22484.25|22484.25|22481.66|22481.66|0
1628067020000|2021-08-04 08:50:20|22480.77|22480.77|22476.5|22476.5|22480.77|22480.77|22476.5|22476.5|0
1628067050000|2021-08-04 08:50:50|22474.73|22474.73|22479|22479|22479|22479|22474.73|22474.73|0
1628067080000|2021-08-04 08:51:20|22478.12|22478.12|22478.12|22478.12|22478.12|22478.12|22478.12|22478.12|0
1628067110000|2021-08-04 08:51:50|22473.84|22473.84|22473.84|22473.84|22473.84|22473.84|22473.84|22473.84|0
1628067150000|2021-08-04 08:52:30|22478.12|22478.12|22482.39|22482.39|22482.39|22482.39|22478.12|22478.12|0
1628067160000|2021-08-04 08:52:40|22478.12|22478.12|22478.12|22478.12|22478.12|22478.12|22478.12|22478.12|0
1628067230000|2021-08-04 08:53:50|22475.46|22475.46|22481.66|22481.66|22486.08|22486.08|22475.46|22475.46|0
1628067240000|2021-08-04 08:54:00|22482.96|22482.96|22482.96|22482.96|22482.96|22482.96|22482.96|22482.96|0
1628067290000|2021-08-04 08:54:50|22481.18|22481.18|22481.18|22481.18|22481.18|22481.18|22481.18|22481.18|0
1628067420000|2021-08-04 08:57:00|22484.09|22484.09|22488.36|22488.36|22488.36|22488.36|22484.09|22484.09|0
1628067470000|2021-08-04 08:57:50|22487.48|22487.48|22487.48|22487.48|22487.48|22487.48|22487.48|22487.48|0
1628067540000|2021-08-04 08:59:00|22491.91|22491.91|22491.91|22491.91|22491.91|22491.91|22491.91|22491.91|0
1628067620000|2021-08-04 09:00:20|22504.72|22504.72|22500.45|22500.45|22509|22509|22500.45|22500.45|0
1628067690000|2021-08-04 09:01:30|22504.72|22504.72|22504.72|22504.72|22504.72|22504.72|22504.72|22504.72|0
1628067730000|2021-08-04 09:02:10|22507.32|22507.32|22506.85|22506.85|22508.62|22508.62|22505.96|22505.96|0
1628067740000|2021-08-04 09:02:20|22507.73|22507.73|22507.73|22507.73|22507.73|22507.73|22507.73|22507.73|0
1628067790000|2021-08-04 09:03:10|22510.33|22510.33|22510.33|22510.33|22510.33|22510.33|22510.33|22510.33|0
1628067830000|2021-08-04 09:03:50|22514.6|22514.6|22514.6|22514.6|22514.6|22514.6|22514.6|22514.6|0
1628067840000|2021-08-04 09:04:00|22515.9|22515.9|22515.9|22515.9|22515.9|22515.9|22515.9|22515.9|0
1628067860000|2021-08-04 09:04:20|22514.6|22514.6|22524.44|22524.44|22524.44|22524.44|22514.6|22514.6|0
1628067870000|2021-08-04 09:04:30|22528.71|22528.71|22528.71|22528.71|22528.71|22528.71|22528.71|22528.71|0
1628067900000|2021-08-04 09:05:00|22530.01|22530.01|22530.01|22530.01|22530.01|22530.01|22530.01|22530.01|0
1628067940000|2021-08-04 09:05:40|22528.24|22528.24|22524.85|22524.85|22528.24|22528.24|22523.97|22523.97|0
1628067950000|2021-08-04 09:05:50|22520.58|22520.58|22524.85|22524.85|22524.85|22524.85|22520.58|22520.58|0
1628067970000|2021-08-04 09:06:10|22529.13|22529.13|22537.67|22537.67|22537.67|22537.67|22529.13|22529.13|0
1628067980000|2021-08-04 09:06:20|22541.94|22541.94|22541.94|22541.94|22541.94|22541.94|22541.94|22541.94|0
1628068010000|2021-08-04 09:06:50|22537.67|22537.67|22537.67|22537.67|22537.67|22537.67|22537.67|22537.67|0
1628068020000|2021-08-04 09:07:00|22536.37|22536.37|22536.37|22536.37|22536.37|22536.37|22536.37|22536.37|0
1628068040000|2021-08-04 09:07:20|22535.08|22535.08|22535.08|22535.08|22535.08|22535.08|22535.08|22535.08|0
1628068080000|2021-08-04 09:08:00|22530.8|22530.8|22530.8|22530.8|22530.8|22530.8|22530.8|22530.8|0
1628068100000|2021-08-04 09:08:20|22526.38|22526.38|22523.78|22523.78|22526.38|22526.38|22523.78|22523.78|0
1628068110000|2021-08-04 09:08:30|22525.55|22525.55|22525.55|22525.55|22525.55|22525.55|22525.55|22525.55|0
1628068140000|2021-08-04 09:09:00|22527.07|22527.07|22527.07|22527.07|22527.07|22527.07|22527.07|22527.07|0
1628068160000|2021-08-04 09:09:20|22526.18|22526.18|22526.18|22526.18|22526.18|22526.18|22526.18|22526.18|0
1628068200000|2021-08-04 09:10:00|22521.91|22521.91|22521.91|22521.91|22521.91|22521.91|22521.91|22521.91|0
1628068210000|2021-08-04 09:10:10|22516.72|22516.72|22516.72|22516.72|22516.72|22516.72|22516.72|22516.72|0
1628068260000|2021-08-04 09:11:00|22518.49|22518.49|22518.49|22518.49|22518.49|22518.49|22518.49|22518.49|0
1628068330000|2021-08-04 09:12:10|22516.72|22516.72|22516.72|22516.72|22516.72|22516.72|22516.72|22516.72|0
1628068370000|2021-08-04 09:12:50|22518.49|22518.49|22518.49|22518.49|22518.49|22518.49|22518.49|22518.49|0
1628068480000|2021-08-04 09:14:40|22516.72|22516.72|22516.72|22516.72|22516.72|22516.72|22516.72|22516.72|0
1628068490000|2021-08-04 09:14:50|22520.99|22520.99|22520.99|22520.99|22520.99|22520.99|22520.99|22520.99|0
1628068530000|2021-08-04 09:15:30|22523.64|22523.64|22523.64|22523.64|22523.64|22523.64|22523.64|22523.64|0
1628068540000|2021-08-04 09:15:40|22519.37|22519.37|22517.6|22517.6|22519.37|22519.37|22517.6|22517.6|0
1628068570000|2021-08-04 09:16:10|22509.06|22509.06|22509.06|22509.06|22509.06|22509.06|22509.06|22509.06|0
1628068580000|2021-08-04 09:16:20|22506.4|22506.4|22498.82|22498.82|22506.4|22506.4|22498.82|22498.82|0
1628068770000|2021-08-04 09:19:30|22495.28|22495.28|22496.16|22496.16|22496.16|22496.16|22495.28|22495.28|0
1628068860000|2021-08-04 09:21:00|22491.89|22491.89|22491.89|22491.89|22491.89|22491.89|22491.89|22491.89|0
1628068890000|2021-08-04 09:21:30|22490.38|22490.38|22490.38|22490.38|22490.38|22490.38|22490.38|22490.38|0
1628068900000|2021-08-04 09:21:40|22487.72|22487.72|22487.72|22487.72|22487.72|22487.72|22487.72|22487.72|0
1628068910000|2021-08-04 09:21:50|22485.95|22485.95|22485.95|22485.95|22485.95|22485.95|22485.95|22485.95|0
1628068920000|2021-08-04 09:22:00|22477.41|22477.41|22474.81|22474.81|22477.41|22477.41|22474.81|22474.81|0
1628068940000|2021-08-04 09:22:20|22480.12|22480.12|22485.28|22485.28|22485.28|22485.28|22480.12|22480.12|0
1628068960000|2021-08-04 09:22:40|22486.16|22486.16|22486.16|22486.16|22486.16|22486.16|22486.16|22486.16|0
1628068970000|2021-08-04 09:22:50|22490.44|22490.44|22486.16|22486.16|22490.44|22490.44|22486.16|22486.16|0
1628068980000|2021-08-04 09:23:00|22490.06|22490.06|22494.33|22494.33|22494.33|22494.33|22490.06|22490.06|0
1628069060000|2021-08-04 09:24:20|22495.63|22495.63|22495.63|22495.63|22495.63|22495.63|22495.63|22495.63|0
1628069090000|2021-08-04 09:24:50|22500.05|22500.05|22501.83|22501.83|22502.71|22502.71|22500.05|22500.05|0
1628069100000|2021-08-04 09:25:00|22502.58|22502.58|22502.58|22502.58|22502.58|22502.58|22502.58|22502.58|0
1628069120000|2021-08-04 09:25:20|22501.7|22501.7|22511.28|22511.28|22511.28|22511.28|22501.7|22501.7|0
1628069150000|2021-08-04 09:25:50|22510.4|22510.4|22510.4|22510.4|22510.4|22510.4|22510.4|22510.4|0
1628069220000|2021-08-04 09:27:00|22501.85|22501.85|22501.85|22501.85|22501.85|22501.85|22501.85|22501.85|0
1628069290000|2021-08-04 09:28:10|22497.42|22497.42|22498.31|22498.31|22498.31|22498.31|22497.42|22497.42|0
1628069390000|2021-08-04 09:29:50|22502.58|22502.58|22502.58|22502.58|22502.58|22502.58|22502.58|22502.58|0
1628069520000|2021-08-04 09:32:00|22498.31|22498.31|22498.31|22498.31|22498.31|22498.31|22498.31|22498.31|0
1628069590000|2021-08-04 09:33:10|22499.82|22499.82|22499.82|22499.82|22499.82|22499.82|22499.82|22499.82|0
1628069670000|2021-08-04 09:34:30|22504.1|22504.1|22504.1|22504.1|22504.1|22504.1|22504.1|22504.1|0
1628069680000|2021-08-04 09:34:40|22499.82|22499.82|22504.1|22504.1|22504.1|22504.1|22499.82|22499.82|0
1628069690000|2021-08-04 09:34:50|22504.98|22504.98|22504.98|22504.98|22504.98|22504.98|22504.98|22504.98|0
1628069730000|2021-08-04 09:35:30|22504.1|22504.1|22504.1|22504.1|22504.1|22504.1|22504.1|22504.1|0
1628069770000|2021-08-04 09:36:10|22487.01|22487.01|22487.01|22487.01|22487.01|22487.01|22487.01|22487.01|0
1628069790000|2021-08-04 09:36:30|22488.3|22488.3|22488.3|22488.3|22488.3|22488.3|22488.3|22488.3|0
1628069850000|2021-08-04 09:37:30|22485.65|22485.65|22486.53|22486.53|22486.53|22486.53|22485.65|22485.65|0
1628069900000|2021-08-04 09:38:20|22485.65|22485.65|22485.65|22485.65|22485.65|22485.65|22485.65|22485.65|0
1628069950000|2021-08-04 09:39:10|22484.89|22484.89|22484.89|22484.89|22484.89|22484.89|22484.89|22484.89|0
1628069980000|2021-08-04 09:39:40|22489.16|22489.16|22484.89|22484.89|22489.16|22489.16|22484.89|22484.89|0
1628070040000|2021-08-04 09:40:40|22483.12|22483.12|22484.89|22484.89|22484.89|22484.89|22483.12|22483.12|0
1628070180000|2021-08-04 09:43:00|22477.81|22477.81|22477.81|22477.81|22477.81|22477.81|22477.81|22477.81|0
1628070230000|2021-08-04 09:43:50|22476.04|22476.04|22476.04|22476.04|22476.04|22476.04|22476.04|22476.04|0
1628070250000|2021-08-04 09:44:10|22484.58|22484.58|22480.69|22480.69|22484.58|22484.58|22480.69|22480.69|0
1628070330000|2021-08-04 09:45:30|22476.42|22476.42|22472.15|22472.15|22476.42|22476.42|22472.15|22472.15|0
1628070340000|2021-08-04 09:45:40|22467.87|22467.87|22467.87|22467.87|22467.87|22467.87|22467.87|22467.87|0
1628070410000|2021-08-04 09:46:50|22470.47|22470.47|22470.47|22470.47|22470.47|22470.47|22470.47|22470.47|0
1628070420000|2021-08-04 09:47:00|22466.93|22466.93|22464.27|22464.27|22466.93|22466.93|22464.27|22464.27|0
1628070470000|2021-08-04 09:47:50|22472.82|22472.82|22471.2|22471.2|22472.82|22472.82|22468.54|22468.54|0
1628070480000|2021-08-04 09:48:00|22475.47|22475.47|22475.47|22475.47|22475.47|22475.47|22475.47|22475.47|0
1628070500000|2021-08-04 09:48:20|22477.24|22477.24|22478.13|22478.13|22478.13|22478.13|22477.24|22477.24|0
1628070580000|2021-08-04 09:49:40|22479.01|22479.01|22479.01|22479.01|22480.78|22480.78|22479.01|22479.01|0
1628070600000|2021-08-04 09:50:00|22487.56|22487.56|22471.99|22471.99|22487.56|22487.56|22471.99|22471.99|0
1628070670000|2021-08-04 09:51:10|22469.72|22469.72|22462.89|22462.89|22469.72|22469.72|22462.64|22462.64|0
1628070720000|2021-08-04 09:52:00|22463.78|22463.78|22463.78|22463.78|22463.78|22463.78|22463.78|22463.78|0
1628070740000|2021-08-04 09:52:20|22457.58|22457.58|22461.12|22461.12|22461.12|22461.12|22457.58|22457.58|0
1628070770000|2021-08-04 09:52:50|22462.89|22462.89|22464.67|22464.67|22464.67|22464.67|22462.89|22462.89|0
1628070800000|2021-08-04 09:53:20|22462.89|22462.89|22459.35|22459.35|22462.89|22462.89|22459.35|22459.35|0
1628070860000|2021-08-04 09:54:20|22461.12|22461.12|22456.85|22456.85|22461.12|22461.12|22456.85|22456.85|0
1628070900000|2021-08-04 09:55:00|22457.74|22457.74|22457.74|22457.74|22457.74|22457.74|22457.74|22457.74|0
1628070930000|2021-08-04 09:55:30|22463.93|22463.93|22464.82|22464.82|22464.82|22464.82|22463.93|22463.93|0
1628070940000|2021-08-04 09:55:40|22466.59|22466.59|22466.59|22466.59|22466.59|22466.59|22466.59|22466.59|0
1628070950000|2021-08-04 09:55:50|22458.05|22458.05|22458.05|22458.05|22458.05|22458.05|22458.05|22458.05|0
1628070960000|2021-08-04 09:56:00|22455.39|22455.39|22455.39|22455.39|22455.39|22455.39|22455.39|22455.39|0
1628071010000|2021-08-04 09:56:50|22457.16|22457.16|22454.5|22454.5|22457.16|22457.16|22454.5|22454.5|0
1628071020000|2021-08-04 09:57:00|22455.39|22455.39|22463.93|22463.93|22463.93|22463.93|22455.39|22455.39|0
1628071030000|2021-08-04 09:57:10|22463.05|22463.05|22458.78|22458.78|22463.05|22463.05|22458.78|22458.78|0
1628071060000|2021-08-04 09:57:40|22457.48|22457.48|22457.48|22457.48|22457.48|22457.48|22457.48|22457.48|0
1628071110000|2021-08-04 09:58:30|22466.02|22466.02|22461.75|22461.75|22466.02|22466.02|22461.75|22461.75|0
1628071120000|2021-08-04 09:58:40|22466.02|22466.02|22466.02|22466.02|22466.02|22466.02|22466.02|22466.02|0
1628071130000|2021-08-04 09:58:50|22461.75|22461.75|22461.75|22461.75|22461.75|22461.75|22461.75|22461.75|0
1628071140000|2021-08-04 09:59:00|22470.3|22470.3|22495.7|22495.7|22495.7|22495.7|22470.3|22470.3|0
1628071150000|2021-08-04 09:59:10|22482.88|22482.88|22482.88|22482.88|22482.88|22482.88|22482.88|22482.88|0
1628071160000|2021-08-04 09:59:20|22478.61|22478.61|22478.61|22478.61|22478.61|22478.61|22478.61|22478.61|0
1628071170000|2021-08-04 09:59:30|22480.38|22480.38|22483.04|22483.04|22483.04|22483.04|22480.38|22480.38|0
1628071210000|2021-08-04 10:00:10|22480.38|22480.38|22480.38|22480.38|22480.38|22480.38|22480.38|22480.38|0
1628071230000|2021-08-04 10:00:30|22481.27|22481.27|22481.27|22481.27|22481.27|22481.27|22481.27|22481.27|0
1628071270000|2021-08-04 10:01:10|22476.99|22476.99|22475.22|22475.22|22476.99|22476.99|22475.22|22475.22|0
1628071280000|2021-08-04 10:01:20|22475.98|22475.98|22471.71|22471.71|22475.98|22475.98|22471.71|22471.71|0
1628071330000|2021-08-04 10:02:10|22475.98|22475.98|22475.98|22475.98|22475.98|22475.98|22475.98|22475.98|0
1628071380000|2021-08-04 10:03:00|22477.75|22477.75|22477.75|22477.75|22477.75|22477.75|22477.75|22477.75|0
1628071630000|2021-08-04 10:07:10|22486.29|22486.29|22486.29|22486.29|22486.29|22486.29|22486.29|22486.29|0
1628071700000|2021-08-04 10:08:20|22490.57|22490.57|22492.34|22492.34|22492.34|22492.34|22490.57|22490.57|0
1628071730000|2021-08-04 10:08:50|22494.11|22494.11|22494.11|22494.11|22494.11|22494.11|22494.11|22494.11|0
1628071760000|2021-08-04 10:09:20|22495.88|22495.88|22499.42|22499.42|22499.42|22499.42|22495.88|22495.88|0
1628071860000|2021-08-04 10:11:00|22503.69|22503.69|22503.69|22503.69|22503.69|22503.69|22503.69|22503.69|0
1628072010000|2021-08-04 10:13:30|22504.45|22504.45|22503.69|22503.69|22504.45|22504.45|22503.69|22503.69|0
1628072040000|2021-08-04 10:14:00|22499.42|22499.42|22492.55|22492.55|22499.42|22499.42|22492.55|22492.55|0
1628072110000|2021-08-04 10:15:10|22496.82|22496.82|22497.71|22497.71|22497.71|22497.71|22496.82|22496.82|0
1628072120000|2021-08-04 10:15:20|22498.59|22498.59|22498.59|22498.59|22498.59|22498.59|22498.59|22498.59|0
1628072160000|2021-08-04 10:16:00|22502.87|22502.87|22502.87|22502.87|22502.87|22502.87|22502.87|22502.87|0
1628072230000|2021-08-04 10:17:10|22502.11|22502.11|22502.11|22502.11|22502.11|22502.11|22502.11|22502.11|0
1628072260000|2021-08-04 10:17:40|22500.34|22500.34|22500.34|22500.34|22500.34|22500.34|22500.34|22500.34|0
1628072300000|2021-08-04 10:18:20|22496.07|22496.07|22496.07|22496.07|22496.07|22496.07|22496.07|22496.07|0
1628072370000|2021-08-04 10:19:30|22504.61|22504.61|22496.07|22496.07|22504.61|22504.61|22496.07|22496.07|0
1628072390000|2021-08-04 10:19:50|22500.34|22500.34|22500.34|22500.34|22500.34|22500.34|22500.34|22500.34|0
1628072400000|2021-08-04 10:20:00|22496.07|22496.07|22496.07|22496.07|22496.07|22496.07|22496.07|22496.07|0
1628072430000|2021-08-04 10:20:30|22498.72|22498.72|22509.57|22509.57|22511.08|22511.08|22498.72|22498.72|0
1628072460000|2021-08-04 10:21:00|22518.12|22518.12|22518.12|22518.12|22518.12|22518.12|22518.12|22518.12|0
1628072470000|2021-08-04 10:21:10|22522.39|22522.39|22522.39|22522.39|22522.39|22522.39|22522.39|22522.39|0
1628072520000|2021-08-04 10:22:00|22526.66|22526.66|22526.66|22526.66|22526.66|22526.66|22526.66|22526.66|0
1628072530000|2021-08-04 10:22:10|22522.39|22522.39|22522.39|22522.39|22522.39|22522.39|22522.39|22522.39|0
1628072560000|2021-08-04 10:22:40|22523.27|22523.27|22523.27|22523.27|22523.27|22523.27|22523.27|22523.27|0
1628072570000|2021-08-04 10:22:50|22527.55|22527.55|22527.55|22527.55|22527.55|22527.55|22527.55|22527.55|0
1628072650000|2021-08-04 10:24:10|22529|22529|22520.45|22520.45|22529|22529|22520.45|22520.45|0
1628072730000|2021-08-04 10:25:30|22517.8|22517.8|22517.8|22517.8|22517.8|22517.8|22517.8|22517.8|0
1628072810000|2021-08-04 10:26:50|22510.34|22510.34|22513.89|22513.89|22513.89|22513.89|22510.34|22510.34|0
1628072820000|2021-08-04 10:27:00|22511.29|22511.29|22511.29|22511.29|22511.29|22511.29|22511.29|22511.29|0
1628072850000|2021-08-04 10:27:30|22515.56|22515.56|22515.56|22515.56|22515.56|22515.56|22515.56|22515.56|0
1628072860000|2021-08-04 10:27:40|22511.29|22511.29|22508.63|22508.63|22511.29|22511.29|22508.63|22508.63|0
1628072870000|2021-08-04 10:27:50|22512.91|22512.91|22512.91|22512.91|22512.91|22512.91|22512.91|22512.91|0
1628073080000|2021-08-04 10:31:20|22514.2|22514.2|22514.2|22514.2|22514.2|22514.2|22514.2|22514.2|0
1628073090000|2021-08-04 10:31:30|22515.5|22515.5|22515.5|22515.5|22515.5|22515.5|22515.5|22515.5|0
1628073100000|2021-08-04 10:31:40|22516.8|22516.8|22516.8|22516.8|22516.8|22516.8|22516.8|22516.8|0
1628073180000|2021-08-04 10:33:00|22512.53|22512.53|22504.71|22504.71|22512.53|22512.53|22504.71|22504.71|0
1628073190000|2021-08-04 10:33:10|22502.12|22502.12|22502.12|22502.12|22502.12|22502.12|22502.12|22502.12|0
1628073200000|2021-08-04 10:33:20|22500.35|22500.35|22500.35|22500.35|22500.35|22500.35|22500.35|22500.35|0
1628073210000|2021-08-04 10:33:30|22504.77|22504.77|22503.89|22503.89|22504.77|22504.77|22503.89|22503.89|0
1628073240000|2021-08-04 10:34:00|22499.62|22499.62|22499.62|22499.62|22499.62|22499.62|22499.62|22499.62|0
1628073250000|2021-08-04 10:34:10|22508.16|22508.16|22516.71|22516.71|22516.71|22516.71|22508.16|22508.16|0
1628073320000|2021-08-04 10:35:20|22515.82|22515.82|22515.82|22515.82|22515.82|22515.82|22515.82|22515.82|0
1628073340000|2021-08-04 10:35:40|22516.71|22516.71|22516.71|22516.71|22516.71|22516.71|22516.71|22516.71|0
1628073360000|2021-08-04 10:36:00|22515.41|22515.41|22515.41|22515.41|22515.41|22515.41|22515.41|22515.41|0
1628073370000|2021-08-04 10:36:10|22516.29|22516.29|22518.95|22518.95|22518.95|22518.95|22516.29|22516.29|0
1628073390000|2021-08-04 10:36:30|22514.68|22514.68|22514.68|22514.68|22515.56|22515.56|22513.79|22513.79|0
1628073400000|2021-08-04 10:36:40|22512.02|22512.02|22512.02|22512.02|22512.02|22512.02|22512.02|22512.02|0
1628073410000|2021-08-04 10:36:50|22511.14|22511.14|22507.59|22507.59|22511.14|22511.14|22506.71|22506.71|0
1628073480000|2021-08-04 10:38:00|22516.14|22516.14|22516.14|22516.14|22516.14|22516.14|22516.14|22516.14|0
1628073580000|2021-08-04 10:39:40|22519.68|22519.68|22519.68|22519.68|22519.68|22519.68|22519.68|22519.68|0
1628073590000|2021-08-04 10:39:50|22520.57|22520.57|22523.22|22523.22|22523.22|22523.22|22520.57|22520.57|0
1628073740000|2021-08-04 10:42:20|22526.76|22526.76|22529.42|22529.42|22529.42|22529.42|22526.76|22526.76|0
1628073750000|2021-08-04 10:42:30|22532.08|22532.08|22536.35|22536.35|22536.35|22536.35|22532.08|22532.08|0
1628073760000|2021-08-04 10:42:40|22540.62|22540.62|22540.62|22540.62|22540.62|22540.62|22540.62|22540.62|0
1628073790000|2021-08-04 10:43:10|22536.35|22536.35|22536.35|22536.35|22536.35|22536.35|22536.35|22536.35|0
1628073870000|2021-08-04 10:44:30|22535.05|22535.05|22535.05|22535.05|22535.05|22535.05|22535.05|22535.05|0
1628073880000|2021-08-04 10:44:40|22534.16|22534.16|22535.05|22535.05|22535.05|22535.05|22534.16|22534.16|0
1628073920000|2021-08-04 10:45:20|22537.71|22537.71|22537.71|22537.71|22537.71|22537.71|22537.71|22537.71|0
1628073930000|2021-08-04 10:45:30|22546.25|22546.25|22541.98|22541.98|22546.25|22546.25|22541.98|22541.98|0
1628074000000|2021-08-04 10:46:40|22553.27|22553.27|22554.57|22554.57|22554.57|22554.57|22553.27|22553.27|0
1628074010000|2021-08-04 10:46:50|22558.84|22558.84|22558.84|22558.84|22558.84|22558.84|22558.84|22558.84|0
1628074020000|2021-08-04 10:47:00|22554.57|22554.57|22557.6|22557.6|22557.6|22557.6|22554.57|22554.57|0
1628074030000|2021-08-04 10:47:10|22562.02|22562.02|22562.91|22562.91|22562.91|22562.91|22562.02|22562.02|0
1628074040000|2021-08-04 10:47:20|22566.8|22566.8|22566.8|22566.8|22566.8|22566.8|22566.8|22566.8|0
1628074050000|2021-08-04 10:47:30|22568.32|22568.32|22568.32|22568.32|22568.32|22568.32|22568.32|22568.32|0
1628074060000|2021-08-04 10:47:40|22573.63|22573.63|22572.33|22572.33|22573.63|22573.63|22572.33|22572.33|0
1628074120000|2021-08-04 10:48:40|22576.6|22576.6|22576.6|22576.6|22576.6|22576.6|22576.6|22576.6|0
1628074130000|2021-08-04 10:48:50|22572.33|22572.33|22572.33|22572.33|22572.33|22572.33|22572.33|22572.33|0
1628074170000|2021-08-04 10:49:30|22585.15|22585.15|22576.6|22576.6|22585.15|22585.15|22576.6|22576.6|0
1628074250000|2021-08-04 10:50:50|22572.33|22572.33|22572.33|22572.33|22572.33|22572.33|22572.33|22572.33|0
1628074280000|2021-08-04 10:51:20|22580.88|22580.88|22580.88|22580.88|22580.88|22580.88|22580.88|22580.88|0
1628074290000|2021-08-04 10:51:30|22576.6|22576.6|22580.88|22580.88|22580.88|22580.88|22576.6|22576.6|0
1628074300000|2021-08-04 10:51:40|22576.6|22576.6|22576.6|22576.6|22576.6|22576.6|22576.6|22576.6|0
1628074310000|2021-08-04 10:51:50|22577.49|22577.49|22576.6|22576.6|22577.49|22577.49|22575.72|22575.72|0
1628074330000|2021-08-04 10:52:10|22577.49|22577.49|22577.49|22577.49|22577.49|22577.49|22577.49|22577.49|0
1628074400000|2021-08-04 10:53:20|22573.22|22573.22|22573.22|22573.22|22573.22|22573.22|22573.22|22573.22|0
1628074420000|2021-08-04 10:53:40|22581.76|22581.76|22581.76|22581.76|22581.76|22581.76|22581.76|22581.76|0
1628074470000|2021-08-04 10:54:30|22586.03|22586.03|22586.03|22586.03|22586.03|22586.03|22586.03|22586.03|0
1628074480000|2021-08-04 10:54:40|22581.76|22581.76|22581.76|22581.76|22581.76|22581.76|22581.76|22581.76|0
1628074510000|2021-08-04 10:55:10|22580.46|22580.46|22580.46|22580.46|22580.46|22580.46|22580.46|22580.46|0
1628074610000|2021-08-04 10:56:50|22584.89|22584.89|22584.89|22584.89|22585.77|22585.77|22583.12|22583.12|0
1628074720000|2021-08-04 10:58:40|22583.12|22583.12|22583.12|22583.12|22583.12|22583.12|22583.12|22583.12|0
1628074730000|2021-08-04 10:58:50|22591.66|22591.66|22595.56|22595.56|22595.56|22595.56|22583.12|22583.12|0
1628074760000|2021-08-04 10:59:20|22598.21|22598.21|22598.21|22598.21|22598.21|22598.21|22598.21|22598.21|0
1628074800000|2021-08-04 11:00:00|22596.92|22596.92|22596.92|22596.92|22596.92|22596.92|22596.92|22596.92|0
1628074840000|2021-08-04 11:00:40|22592.64|22592.64|22592.64|22592.64|22592.64|22592.64|22592.64|22592.64|0
1628074850000|2021-08-04 11:00:50|22588.37|22588.37|22590.14|22590.14|22590.14|22590.14|22584.83|22584.83|0
1628074860000|2021-08-04 11:01:00|22594.41|22594.41|22590.14|22590.14|22594.41|22594.41|22590.14|22590.14|0
1628074870000|2021-08-04 11:01:10|22594.41|22594.41|22590.14|22590.14|22594.41|22594.41|22590.14|22590.14|0
1628074880000|2021-08-04 11:01:20|22594.57|22594.57|22603.11|22603.11|22603.11|22603.11|22594.57|22594.57|0
1628074890000|2021-08-04 11:01:30|22598.84|22598.84|22598.84|22598.84|22598.84|22598.84|22598.84|22598.84|0
1628074900000|2021-08-04 11:01:40|22594.57|22594.57|22589.26|22589.26|22594.57|22594.57|22589.26|22589.26|0
1628074910000|2021-08-04 11:01:50|22593.53|22593.53|22593.53|22593.53|22593.53|22593.53|22593.53|22593.53|0
1628074940000|2021-08-04 11:02:20|22597.8|22597.8|22593.53|22593.53|22597.8|22597.8|22593.53|22593.53|0
1628074960000|2021-08-04 11:02:40|22592.23|22592.23|22589.63|22589.63|22592.23|22592.23|22589.63|22589.63|0
1628074970000|2021-08-04 11:02:50|22588.88|22588.88|22588.88|22588.88|22588.88|22588.88|22588.88|22588.88|0
1628074980000|2021-08-04 11:03:00|22584.61|22584.61|22589.03|22589.03|22589.03|22589.03|22583.72|22583.72|0
1628075020000|2021-08-04 11:03:40|22587.73|22587.73|22587.73|22587.73|22587.73|22587.73|22587.73|22587.73|0
1628075060000|2021-08-04 11:04:20|22585.96|22585.96|22585.96|22585.96|22585.96|22585.96|22585.96|22585.96|0
1628075110000|2021-08-04 11:05:10|22590.24|22590.24|22590.24|22590.24|22590.24|22590.24|22590.24|22590.24|0
1628075120000|2021-08-04 11:05:20|22588.94|22588.94|22590.24|22590.24|22590.24|22590.24|22588.94|22588.94|0
1628075150000|2021-08-04 11:05:50|22592.89|22592.89|22592.89|22592.89|22592.89|22592.89|22592.89|22592.89|0
1628075160000|2021-08-04 11:06:00|22588.62|22588.62|22589.5|22589.5|22589.5|22589.5|22588.62|22588.62|0
1628075200000|2021-08-04 11:06:40|22588.05|22588.05|22588.05|22588.05|22588.05|22588.05|22588.05|22588.05|0
1628075220000|2021-08-04 11:07:00|22596.6|22596.6|22596.6|22596.6|22596.6|22596.6|22596.6|22596.6|0
1628075230000|2021-08-04 11:07:10|22588.05|22588.05|22588.05|22588.05|22588.05|22588.05|22588.05|22588.05|0
1628075240000|2021-08-04 11:07:20|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|0
1628075250000|2021-08-04 11:07:30|22596.6|22596.6|22592.32|22592.32|22596.6|22596.6|22592.32|22592.32|0
1628075310000|2021-08-04 11:08:30|22590.87|22590.87|22573.78|22573.78|22590.87|22590.87|22573.78|22573.78|0
1628075330000|2021-08-04 11:08:50|22569.51|22569.51|22569.51|22569.51|22569.51|22569.51|22569.51|22569.51|0
1628075350000|2021-08-04 11:09:10|22573.78|22573.78|22573.78|22573.78|22573.78|22573.78|22573.78|22573.78|0
1628075360000|2021-08-04 11:09:20|22576.44|22576.44|22576.44|22576.44|22576.44|22576.44|22576.44|22576.44|0
1628075390000|2021-08-04 11:09:50|22577.73|22577.73|22577.73|22577.73|22577.73|22577.73|22577.73|22577.73|0
1628075400000|2021-08-04 11:10:00|22573.46|22573.46|22577.73|22577.73|22577.73|22577.73|22573.46|22573.46|0
1628075420000|2021-08-04 11:10:20|22573.46|22573.46|22573.46|22573.46|22573.46|22573.46|22573.46|22573.46|0
1628075460000|2021-08-04 11:11:00|22582.01|22582.01|22586.28|22586.28|22586.28|22586.28|22582.01|22582.01|0
1628075470000|2021-08-04 11:11:10|22582.01|22582.01|22578.11|22578.11|22582.01|22582.01|22578.11|22578.11|0
1628075500000|2021-08-04 11:11:40|22579|22579|22579|22579|22579|22579|22579|22579|0
1628075510000|2021-08-04 11:11:50|22583.27|22583.27|22587.54|22587.54|22591.81|22591.81|22583.27|22583.27|0
1628075520000|2021-08-04 11:12:00|22585.27|22585.27|22585.27|22585.27|22585.27|22585.27|22585.27|22585.27|0
1628075530000|2021-08-04 11:12:10|22589.54|22589.54|22587.3|22587.3|22589.54|22589.54|22586|22586|0
1628075540000|2021-08-04 11:12:20|22591.57|22591.57|22583.03|22583.03|22591.57|22591.57|22583.03|22583.03|0
1628075550000|2021-08-04 11:12:30|22591.57|22591.57|22595.85|22595.85|22595.85|22595.85|22591.57|22591.57|0
1628075560000|2021-08-04 11:12:40|22591.57|22591.57|22595.85|22595.85|22595.85|22595.85|22591.57|22591.57|0
1628075580000|2021-08-04 11:13:00|22591.57|22591.57|22595.85|22595.85|22595.85|22595.85|22591.57|22591.57|0
1628075590000|2021-08-04 11:13:10|22591.57|22591.57|22591.57|22591.57|22591.57|22591.57|22591.57|22591.57|0
1628075660000|2021-08-04 11:14:20|22600.12|22600.12|22600.12|22600.12|22600.12|22600.12|22591.57|22591.57|0
1628075670000|2021-08-04 11:14:30|22591.57|22591.57|22591.57|22591.57|22591.57|22591.57|22591.57|22591.57|0
1628075710000|2021-08-04 11:15:10|22594.23|22594.23|22594.23|22594.23|22594.23|22594.23|22594.23|22594.23|0
1628075750000|2021-08-04 11:15:50|22598.5|22598.5|22598.5|22598.5|22602.77|22602.77|22598.5|22598.5|0
1628075760000|2021-08-04 11:16:00|22594.23|22594.23|22591.57|22591.57|22594.23|22594.23|22591.57|22591.57|0
1628075800000|2021-08-04 11:16:40|22587.3|22587.3|22587.3|22587.3|22587.3|22587.3|22587.3|22587.3|0
1628075850000|2021-08-04 11:17:30|22591.57|22591.57|22591.57|22591.57|22591.57|22591.57|22591.57|22591.57|0
1628076000000|2021-08-04 11:20:00|22590.27|22590.27|22589.86|22589.86|22590.27|22590.27|22588.98|22588.98|0
1628076050000|2021-08-04 11:20:50|22590.75|22590.75|22590.75|22590.75|22590.75|22590.75|22590.75|22590.75|0
1628076130000|2021-08-04 11:22:10|22589.45|22589.45|22589.45|22589.45|22589.45|22589.45|22589.45|22589.45|0
1628076140000|2021-08-04 11:22:20|22590.34|22590.34|22590.34|22590.34|22590.34|22590.34|22590.34|22590.34|0
1628076180000|2021-08-04 11:23:00|22589.04|22589.04|22589.04|22589.04|22589.04|22589.04|22589.04|22589.04|0
1628076210000|2021-08-04 11:23:30|22580.49|22580.49|22580.49|22580.49|22580.49|22580.49|22580.49|22580.49|0
1628076220000|2021-08-04 11:23:40|22584.76|22584.76|22584.76|22584.76|22584.76|22584.76|22584.76|22584.76|0
1628076240000|2021-08-04 11:24:00|22589.04|22589.04|22589.04|22589.04|22589.04|22589.04|22589.04|22589.04|0
1628076250000|2021-08-04 11:24:10|22584.76|22584.76|22584.76|22584.76|22584.76|22584.76|22584.76|22584.76|0
1628076300000|2021-08-04 11:25:00|22587.36|22587.36|22587.36|22587.36|22587.36|22587.36|22587.36|22587.36|0
1628076320000|2021-08-04 11:25:20|22595.91|22595.91|22595.91|22595.91|22595.91|22595.91|22595.91|22595.91|0
1628076390000|2021-08-04 11:26:30|22591.63|22591.63|22591.63|22591.63|22591.63|22591.63|22591.63|22591.63|0
1628076400000|2021-08-04 11:26:40|22587.36|22587.36|22583.09|22583.09|22587.36|22587.36|22583.09|22583.09|0
1628076410000|2021-08-04 11:26:50|22587.36|22587.36|22574.54|22574.54|22587.36|22587.36|22574.54|22574.54|0
1628076420000|2021-08-04 11:27:00|22570.27|22570.27|22570.27|22570.27|22570.27|22570.27|22570.27|22570.27|0
1628076430000|2021-08-04 11:27:10|22566|22566|22574.54|22574.54|22574.54|22574.54|22566|22566|0
1628076450000|2021-08-04 11:27:30|22570.27|22570.27|22570.27|22570.27|22570.27|22570.27|22570.27|22570.27|0
1628076470000|2021-08-04 11:27:50|22565.84|22565.84|22562.46|22562.46|22566.73|22566.73|22562.46|22562.46|0
1628076490000|2021-08-04 11:28:10|22563.34|22563.34|22561.57|22561.57|22563.34|22563.34|22561.57|22561.57|0
1628076560000|2021-08-04 11:29:20|22559.8|22559.8|22553.86|22553.86|22559.8|22559.8|22553.86|22553.86|0
1628076620000|2021-08-04 11:30:20|22545.32|22545.32|22545.32|22545.32|22545.32|22545.32|22545.32|22545.32|0
1628076660000|2021-08-04 11:31:00|22547.09|22547.09|22547.09|22547.09|22547.09|22547.09|22547.09|22547.09|0
1628076710000|2021-08-04 11:31:50|22547.97|22547.97|22547.97|22547.97|22547.97|22547.97|22547.97|22547.97|0
1628076730000|2021-08-04 11:32:10|22546.52|22546.52|22546.52|22546.52|22546.52|22546.52|22546.52|22546.52|0
1628076750000|2021-08-04 11:32:30|22559.34|22559.34|22563.61|22563.61|22567.88|22567.88|22559.34|22559.34|0
1628076920000|2021-08-04 11:35:20|22576.43|22576.43|22572.15|22572.15|22576.43|22576.43|22572.15|22572.15|0
1628077040000|2021-08-04 11:37:20|22580.7|22580.7|22584.97|22584.97|22584.97|22584.97|22580.7|22580.7|0
1628077050000|2021-08-04 11:37:30|22586.27|22586.27|22586.27|22586.27|22586.27|22586.27|22586.27|22586.27|0
1628077070000|2021-08-04 11:37:50|22587.57|22587.57|22587.57|22587.57|22587.57|22587.57|22587.57|22587.57|0
1628077130000|2021-08-04 11:38:50|22590.16|22590.16|22590.16|22590.16|22590.16|22590.16|22590.16|22590.16|0
1628077260000|2021-08-04 11:41:00|22587.57|22587.57|22587.57|22587.57|22587.57|22587.57|22587.57|22587.57|0
1628077300000|2021-08-04 11:41:40|22584.54|22584.54|22587.57|22587.57|22587.57|22587.57|22584.54|22584.54|0
1628077320000|2021-08-04 11:42:00|22586.27|22586.27|22586.27|22586.27|22586.27|22586.27|22586.27|22586.27|0
1628077330000|2021-08-04 11:42:10|22584.97|22584.97|22583.67|22583.67|22584.97|22584.97|22583.67|22583.67|0
1628077360000|2021-08-04 11:42:40|22585.13|22585.13|22585.13|22585.13|22585.13|22585.13|22585.13|22585.13|0
1628077370000|2021-08-04 11:42:50|22587.78|22587.78|22588.67|22588.67|22588.67|22588.67|22587.78|22587.78|0
1628077390000|2021-08-04 11:43:10|22584.39|22584.39|22584.39|22584.39|22584.39|22584.39|22584.39|22584.39|0
1628077400000|2021-08-04 11:43:20|22585.69|22585.69|22577.15|22577.15|22585.69|22585.69|22577.15|22577.15|0
1628077420000|2021-08-04 11:43:40|22585.69|22585.69|22585.69|22585.69|22585.69|22585.69|22585.69|22585.69|0
1628077430000|2021-08-04 11:43:50|22577.15|22577.15|22581.42|22581.42|22581.42|22581.42|22577.15|22577.15|0
1628077440000|2021-08-04 11:44:00|22577.15|22577.15|22576.26|22576.26|22577.15|22577.15|22576.26|22576.26|0
1628077450000|2021-08-04 11:44:10|22567.72|22567.72|22567.72|22567.72|22567.72|22567.72|22567.72|22567.72|0
1628077460000|2021-08-04 11:44:20|22563.45|22563.45|22563.45|22563.45|22563.45|22563.45|22563.45|22563.45|0
1628077480000|2021-08-04 11:44:40|22571.99|22571.99|22571.99|22571.99|22571.99|22571.99|22571.99|22571.99|0
1628077500000|2021-08-04 11:45:00|22570.54|22570.54|22570.54|22570.54|22570.54|22570.54|22570.54|22570.54|0
1628077580000|2021-08-04 11:46:20|22574.81|22574.81|22583.35|22583.35|22583.35|22583.35|22570.54|22570.54|0
1628077590000|2021-08-04 11:46:30|22574.81|22574.81|22574.81|22574.81|22574.81|22574.81|22574.81|22574.81|0
1628077610000|2021-08-04 11:46:50|22572.15|22572.15|22572.15|22572.15|22572.15|22572.15|22572.15|22572.15|0
1628077620000|2021-08-04 11:47:00|22569.5|22569.5|22569.5|22569.5|22569.5|22569.5|22569.5|22569.5|0
1628077700000|2021-08-04 11:48:20|22573.77|22573.77|22573.77|22573.77|22573.77|22573.77|22573.77|22573.77|0
1628077710000|2021-08-04 11:48:30|22574.65|22574.65|22574.65|22574.65|22574.65|22574.65|22574.65|22574.65|0
1628077730000|2021-08-04 11:48:50|22575.95|22575.95|22575.95|22575.95|22575.95|22575.95|22575.95|22575.95|0
1628077740000|2021-08-04 11:49:00|22577.25|22577.25|22577.25|22577.25|22577.25|22577.25|22577.25|22577.25|0
1628077770000|2021-08-04 11:49:30|22578.14|22578.14|22578.14|22578.14|22578.14|22578.14|22578.14|22578.14|0
1628077850000|2021-08-04 11:50:50|22573.86|22573.86|22573.86|22573.86|22573.86|22573.86|22573.86|22573.86|0
1628077890000|2021-08-04 11:51:30|22578.14|22578.14|22578.14|22578.14|22578.14|22578.14|22578.14|22578.14|0
1628077900000|2021-08-04 11:51:40|22582.41|22582.41|22582.41|22582.41|22582.41|22582.41|22582.41|22582.41|0
1628077940000|2021-08-04 11:52:20|22590.95|22590.95|22586.68|22586.68|22590.95|22590.95|22586.68|22586.68|0
1628077950000|2021-08-04 11:52:30|22587.57|22587.57|22590.22|22590.22|22590.22|22590.22|22587.57|22587.57|0
1628078000000|2021-08-04 11:53:20|22591.99|22591.99|22591.99|22591.99|22591.99|22591.99|22591.99|22591.99|0
1628078020000|2021-08-04 11:53:40|22593.29|22593.29|22593.29|22593.29|22593.29|22593.29|22593.29|22593.29|0
1628078050000|2021-08-04 11:54:10|22594.18|22594.18|22596.45|22596.45|22596.45|22596.45|22594.18|22594.18|0
1628078080000|2021-08-04 11:54:40|22594.99|22594.99|22594.11|22594.11|22594.99|22594.99|22594.11|22594.11|0
1628078150000|2021-08-04 11:55:50|22602.65|22602.65|22602.65|22602.65|22605.25|22605.25|22602.65|22602.65|0
1628078160000|2021-08-04 11:56:00|22600.88|22600.88|22592.34|22592.34|22600.88|22600.88|22592.34|22592.34|0
1628078190000|2021-08-04 11:56:30|22588.06|22588.06|22588.06|22588.06|22588.06|22588.06|22588.06|22588.06|0
1628078200000|2021-08-04 11:56:40|22589.52|22589.52|22598.06|22598.06|22598.06|22598.06|22589.52|22589.52|0
1628078320000|2021-08-04 11:58:40|22600.33|22600.33|22600.33|22600.33|22600.33|22600.33|22600.33|22600.33|0
1628078330000|2021-08-04 11:58:50|22598.56|22598.56|22597.68|22597.68|22598.56|22598.56|22597.68|22597.68|0
1628078340000|2021-08-04 11:59:00|22600.58|22600.58|22594.77|22594.77|22600.58|22600.58|22594.77|22594.77|0
1628078350000|2021-08-04 11:59:10|22598.55|22598.55|22598.55|22598.55|22598.55|22598.55|22598.55|22598.55|0
1628078360000|2021-08-04 11:59:20|22597.1|22597.1|22595.64|22595.64|22597.1|22597.1|22595.64|22595.64|0
1628078370000|2021-08-04 11:59:30|22597.1|22597.1|22597.1|22597.1|22597.1|22597.1|22597.1|22597.1|0
1628078380000|2021-08-04 11:59:40|22587.04|22587.04|22588.49|22588.49|22588.49|22588.49|22587.04|22587.04|0
1628078390000|2021-08-04 11:59:50|22585.9|22585.9|22585.9|22585.9|22585.9|22585.9|22585.9|22585.9|0
1628078400000|2021-08-04 12:00:00|22587.67|22587.67|22587.67|22587.67|22587.67|22587.67|22587.67|22587.67|0
1628078440000|2021-08-04 12:00:40|22596.21|22596.21|22597.73|22597.73|22597.73|22597.73|22596.21|22596.21|0
1628078450000|2021-08-04 12:00:50|22599.24|22599.24|22594.21|22594.21|22599.24|22599.24|22594.21|22594.21|0
1628078460000|2021-08-04 12:01:00|22602.76|22602.76|22598.48|22598.48|22602.76|22602.76|22598.48|22598.48|0
1628078500000|2021-08-04 12:01:40|22594.21|22594.21|22594.21|22594.21|22594.21|22594.21|22594.21|22594.21|0
1628078540000|2021-08-04 12:02:20|22602.76|22602.76|22598.48|22598.48|22602.76|22602.76|22598.48|22598.48|0
1628078580000|2021-08-04 12:03:00|22602.76|22602.76|22602.76|22602.76|22602.76|22602.76|22602.76|22602.76|0
1628078590000|2021-08-04 12:03:10|22598.48|22598.48|22598.48|22598.48|22598.48|22598.48|22598.48|22598.48|0
1628078700000|2021-08-04 12:05:00|22600.26|22600.26|22602.03|22602.03|22602.03|22602.03|22600.26|22600.26|0
1628078740000|2021-08-04 12:05:40|22593.48|22593.48|22593.48|22593.48|22593.48|22593.48|22593.48|22593.48|0
1628078820000|2021-08-04 12:07:00|22594.24|22594.24|22594.24|22594.24|22594.24|22594.24|22594.24|22594.24|0
1628078830000|2021-08-04 12:07:10|22607.06|22607.06|22602.78|22602.78|22607.06|22607.06|22602.78|22602.78|0
1628078860000|2021-08-04 12:07:40|22608.98|22608.98|22608.98|22608.98|22608.98|22608.98|22608.98|22608.98|0
1628078900000|2021-08-04 12:08:20|22610.43|22610.43|22610.43|22610.43|22610.43|22610.43|22610.43|22610.43|0
1628078910000|2021-08-04 12:08:30|22611.73|22611.73|22611.73|22611.73|22613.5|22613.5|22611.73|22611.73|0
1628078920000|2021-08-04 12:08:40|22612.62|22612.62|22612.62|22612.62|22612.62|22612.62|22612.62|22612.62|0
1628078930000|2021-08-04 12:08:50|22613.91|22613.91|22612.62|22612.62|22613.91|22613.91|22612.62|22612.62|0
1628078970000|2021-08-04 12:09:30|22613.37|22613.37|22613.37|22613.37|22613.37|22613.37|22613.37|22613.37|0
1628079000000|2021-08-04 12:10:00|22609.1|22609.1|22613.37|22613.37|22613.37|22613.37|22609.1|22609.1|0
1628079060000|2021-08-04 12:11:00|22609.1|22609.1|22607.8|22607.8|22609.1|22609.1|22607.8|22607.8|0
1628079090000|2021-08-04 12:11:30|22612.08|22612.08|22607.8|22607.8|22612.08|22612.08|22607.8|22607.8|0
1628079110000|2021-08-04 12:11:50|22609.1|22609.1|22609.1|22609.1|22609.1|22609.1|22609.1|22609.1|0
1628079180000|2021-08-04 12:13:00|22613.37|22613.37|22613.37|22613.37|22617.65|22617.65|22613.37|22613.37|0
1628079280000|2021-08-04 12:14:40|22611.86|22611.86|22611.1|22611.1|22611.86|22611.86|22611.1|22611.1|0
1628079300000|2021-08-04 12:15:00|22615.38|22615.38|22619.65|22619.65|22619.65|22619.65|22615.38|22615.38|0
1628079310000|2021-08-04 12:15:10|22615.38|22615.38|22615.38|22615.38|22615.38|22615.38|22615.38|22615.38|0
1628079320000|2021-08-04 12:15:20|22628.19|22628.19|22635.06|22635.06|22635.06|22635.06|22623.92|22623.92|0
1628079340000|2021-08-04 12:15:40|22636.83|22636.83|22639.49|22639.49|22639.49|22639.49|22636.83|22636.83|0
1628079350000|2021-08-04 12:15:50|22635.21|22635.21|22636.1|22636.1|22636.1|22636.1|22635.21|22635.21|0
1628079360000|2021-08-04 12:16:00|22637.4|22637.4|22637.4|22637.4|22637.4|22637.4|22637.4|22637.4|0
1628079370000|2021-08-04 12:16:10|22642.71|22642.71|22653.9|22653.9|22653.9|22653.9|22642.71|22642.71|0
1628079380000|2021-08-04 12:16:20|22647.71|22647.71|22647.71|22647.71|22647.71|22647.71|22647.71|22647.71|0
1628079390000|2021-08-04 12:16:30|22646.82|22646.82|22646.82|22646.82|22646.82|22646.82|22646.82|22646.82|0
1628079420000|2021-08-04 12:17:00|22648.33|22648.33|22646.56|22646.56|22648.33|22648.33|22646.56|22646.56|0
1628079460000|2021-08-04 12:17:40|22645.11|22645.11|22659.38|22659.38|22659.38|22659.38|22645.11|22645.11|0
1628079470000|2021-08-04 12:17:50|22655.11|22655.11|22653.81|22653.81|22655.11|22655.11|22653.81|22653.81|0
1628079480000|2021-08-04 12:18:00|22655.58|22655.58|22655.58|22655.58|22655.58|22655.58|22655.58|22655.58|0
1628079490000|2021-08-04 12:18:10|22659.12|22659.12|22657.67|22657.67|22659.12|22659.12|22657.67|22657.67|0
1628079500000|2021-08-04 12:18:20|22659.12|22659.12|22659.12|22659.12|22659.12|22659.12|22659.12|22659.12|0
1628079510000|2021-08-04 12:18:30|22660.89|22660.89|22664.18|22664.18|22664.18|22664.18|22660.89|22660.89|0
1628079530000|2021-08-04 12:18:50|22663.29|22663.29|22662.97|22662.97|22667.24|22667.24|22662.97|22662.97|0
1628079540000|2021-08-04 12:19:00|22667.24|22667.24|22662.47|22662.47|22667.24|22667.24|22662.47|22662.47|0
1628079550000|2021-08-04 12:19:10|22658.2|22658.2|22658.2|22658.2|22658.2|22658.2|22658.2|22658.2|0
1628079560000|2021-08-04 12:19:20|22662.47|22662.47|22663.36|22663.36|22663.36|22663.36|22662.47|22662.47|0
1628079570000|2021-08-04 12:19:30|22667.63|22667.63|22664.09|22664.09|22667.63|22667.63|22664.09|22664.09|0
1628079580000|2021-08-04 12:19:40|22659.82|22659.82|22658.05|22658.05|22659.82|22659.82|22658.05|22658.05|0
1628079640000|2021-08-04 12:20:40|22670.86|22670.86|22658.05|22658.05|22670.86|22670.86|22658.05|22658.05|0
1628079680000|2021-08-04 12:21:20|22658.93|22658.93|22660.7|22660.7|22660.7|22660.7|22658.93|22658.93|0
1628079690000|2021-08-04 12:21:30|22661.59|22661.59|22661.59|22661.59|22661.59|22661.59|22661.59|22661.59|0
1628079740000|2021-08-04 12:22:20|22660.29|22660.29|22661.59|22661.59|22661.59|22661.59|22660.29|22660.29|0
1628079780000|2021-08-04 12:23:00|22659.82|22659.82|22659.82|22659.82|22659.82|22659.82|22659.82|22659.82|0
1628079790000|2021-08-04 12:23:10|22657.63|22657.63|22657.63|22657.63|22658.93|22658.93|22657.63|22657.63|0
1628079800000|2021-08-04 12:23:20|22658.93|22658.93|22638.27|22638.27|22658.93|22658.93|22638.27|22638.27|0
1628079810000|2021-08-04 12:23:30|22635.68|22635.68|22644.22|22644.22|22644.22|22644.22|22635.68|22635.68|0
1628079820000|2021-08-04 12:23:40|22641.63|22641.63|22640.33|22640.33|22641.63|22641.63|22640.33|22640.33|0
1628079850000|2021-08-04 12:24:10|22636.06|22636.06|22636.06|22636.06|22636.06|22636.06|22636.06|22636.06|0
1628079900000|2021-08-04 12:25:00|22644.6|22644.6|22644.6|22644.6|22644.6|22644.6|22644.6|22644.6|0
1628079920000|2021-08-04 12:25:20|22631.32|22631.32|22629.65|22629.65|22631.32|22631.32|22625.38|22625.38|0
1628079930000|2021-08-04 12:25:30|22633.93|22633.93|22635.7|22635.7|22635.7|22635.7|22633.93|22633.93|0
1628079940000|2021-08-04 12:25:40|22631.42|22631.42|22634.97|22634.97|22634.97|22634.97|22631.42|22631.42|0
1628079970000|2021-08-04 12:26:10|22632.7|22632.7|22632.7|22632.7|22632.7|22632.7|22632.7|22632.7|0
1628080010000|2021-08-04 12:26:50|22631.94|22631.94|22631.94|22631.94|22631.94|22631.94|22631.94|22631.94|0
1628080030000|2021-08-04 12:27:10|22623.39|22623.39|22623.39|22623.39|22623.39|22623.39|22623.39|22623.39|0
1628080040000|2021-08-04 12:27:20|22622.64|22622.64|22622.64|22622.64|22622.64|22622.64|22622.64|22622.64|0
1628080100000|2021-08-04 12:28:20|22620.51|22620.51|22617.92|22617.92|22621.81|22621.81|22617.92|22617.92|0
1628080140000|2021-08-04 12:29:00|22617.16|22617.16|22617.16|22617.16|22617.16|22617.16|22617.16|22617.16|0
1628080210000|2021-08-04 12:30:10|22614.57|22614.57|22614.57|22614.57|22614.57|22614.57|22614.57|22614.57|0
1628080230000|2021-08-04 12:30:30|22613.27|22613.27|22613.27|22613.27|22613.27|22613.27|22613.27|22613.27|0
1628080260000|2021-08-04 12:31:00|22614.57|22614.57|22614.57|22614.57|22614.57|22614.57|22614.57|22614.57|0
1628080280000|2021-08-04 12:31:20|22614.63|22614.63|22615.92|22615.92|22615.92|22615.92|22614.63|22614.63|0
1628080300000|2021-08-04 12:31:40|22617.22|22617.22|22617.22|22617.22|22617.22|22617.22|22617.22|22617.22|0
1628080330000|2021-08-04 12:32:10|22625.77|22625.77|22625.77|22625.77|22625.77|22625.77|22625.77|22625.77|0
1628080340000|2021-08-04 12:32:20|22621.49|22621.49|22623.11|22623.11|22623.11|22623.11|22618.84|22618.84|0
1628080360000|2021-08-04 12:32:40|22620.51|22620.51|22620.51|22620.51|22620.51|22620.51|22620.51|22620.51|0
1628080380000|2021-08-04 12:33:00|22624.79|22624.79|22624.79|22624.79|22624.79|22624.79|22624.79|22624.79|0
1628080390000|2021-08-04 12:33:10|22620.51|22620.51|22622.28|22622.28|22622.28|22622.28|22620.51|22620.51|0
1628080460000|2021-08-04 12:34:20|22626.56|22626.56|22626.56|22626.56|22626.56|22626.56|22626.56|22626.56|0
1628080480000|2021-08-04 12:34:40|22628.01|22628.01|22628.01|22628.01|22628.01|22628.01|22628.01|22628.01|0
1628080490000|2021-08-04 12:34:50|22625.1|22625.1|22625.1|22625.1|22625.1|22625.1|22625.1|22625.1|0
1628080500000|2021-08-04 12:35:00|22623.81|22623.81|22623.81|22623.81|22623.81|22623.81|22623.81|22623.81|0
1628080520000|2021-08-04 12:35:20|22622.35|22622.35|22622.35|22622.35|22622.35|22622.35|22622.35|22622.35|0
1628080530000|2021-08-04 12:35:30|22618.46|22618.46|22618.46|22618.46|22618.46|22618.46|22618.46|22618.46|0
1628080550000|2021-08-04 12:35:50|22621.37|22621.37|22621.37|22621.37|22621.37|22621.37|22621.37|22621.37|0
1628080600000|2021-08-04 12:36:40|22622.66|22622.66|22622.66|22622.66|22622.66|22622.66|22622.66|22622.66|0
1628080620000|2021-08-04 12:37:00|22626.94|22626.94|22619.64|22619.64|22626.94|22626.94|22619.64|22619.64|0
1628080650000|2021-08-04 12:37:30|22616.98|22616.98|22616.09|22616.09|22616.98|22616.98|22616.09|22616.09|0
1628080680000|2021-08-04 12:38:00|22616.98|22616.98|22615.21|22615.21|22616.98|22616.98|22615.21|22615.21|0
1628080690000|2021-08-04 12:38:10|22616.51|22616.51|22616.51|22616.51|22616.51|22616.51|22616.51|22616.51|0
1628080700000|2021-08-04 12:38:20|22612.97|22612.97|22614.42|22614.42|22614.42|22614.42|22612.97|22612.97|0
1628080710000|2021-08-04 12:38:30|22610.15|22610.15|22610.15|22610.15|22610.15|22610.15|22610.15|22610.15|0
1628080720000|2021-08-04 12:38:40|22601.6|22601.6|22597.33|22597.33|22601.6|22601.6|22597.33|22597.33|0
1628080750000|2021-08-04 12:39:10|22595.56|22595.56|22585.82|22585.82|22595.56|22595.56|22584.94|22584.94|0
1628080770000|2021-08-04 12:39:30|22590.25|22590.25|22590.25|22590.25|22590.25|22590.25|22590.25|22590.25|0
1628080810000|2021-08-04 12:40:10|22589.49|22589.49|22589.49|22589.49|22589.49|22589.49|22589.49|22589.49|0
1628080830000|2021-08-04 12:40:30|22590.79|22590.79|22590.79|22590.79|22590.79|22590.79|22590.79|22590.79|0
1628080910000|2021-08-04 12:41:50|22599.33|22599.33|22600.63|22600.63|22600.63|22600.63|22599.33|22599.33|0
1628080920000|2021-08-04 12:42:00|22604.9|22604.9|22615.72|22615.72|22617.72|22617.72|22604.9|22604.9|0
1628080940000|2021-08-04 12:42:20|22614.96|22614.96|22614.96|22614.96|22614.96|22614.96|22614.96|22614.96|0
1628080950000|2021-08-04 12:42:30|22610.69|22610.69|22610.69|22610.69|22610.69|22610.69|22610.69|22610.69|0
1628081020000|2021-08-04 12:43:40|22613.29|22613.29|22613.29|22613.29|22613.29|22613.29|22613.29|22613.29|0
1628081100000|2021-08-04 12:45:00|22614.04|22614.04|22619.07|22619.07|22619.07|22619.07|22614.04|22614.04|0
1628081160000|2021-08-04 12:46:00|22621.73|22621.73|22621.73|22621.73|22621.73|22621.73|22621.73|22621.73|0
1628081170000|2021-08-04 12:46:10|22624.38|22624.38|22624.38|22624.38|22624.38|22624.38|22624.38|22624.38|0
1628081190000|2021-08-04 12:46:30|22620.11|22620.11|22620.11|22620.11|22620.11|22620.11|22620.11|22620.11|0
1628081260000|2021-08-04 12:47:40|22625.42|22625.42|22625.42|22625.42|22625.42|22625.42|22625.42|22625.42|0
1628081270000|2021-08-04 12:47:50|22626.31|22626.31|22626.31|22626.31|22626.31|22626.31|22626.31|22626.31|0
1628081290000|2021-08-04 12:48:10|22630.58|22630.58|22627.93|22627.93|22630.58|22630.58|22627.93|22627.93|0
1628081300000|2021-08-04 12:48:20|22623.65|22623.65|22623.65|22623.65|22623.65|22623.65|22623.65|22623.65|0
1628081340000|2021-08-04 12:49:00|22632.2|22632.2|22640.36|22640.36|22640.36|22640.36|22632.2|22632.2|0
1628081410000|2021-08-04 12:50:10|22636.09|22636.09|22636.09|22636.09|22636.09|22636.09|22636.09|22636.09|0
1628081420000|2021-08-04 12:50:20|22627.55|22627.55|22627.55|22627.55|22627.55|22627.55|22627.55|22627.55|0
1628081430000|2021-08-04 12:50:30|22631.33|22631.33|22632.09|22632.09|22632.09|22632.09|22631.33|22631.33|0
1628081450000|2021-08-04 12:50:50|22628.3|22628.3|22632.58|22632.58|22636.85|22636.85|22628.3|22628.3|0
1628081460000|2021-08-04 12:51:00|22636.85|22636.85|22636.36|22636.36|22636.85|22636.85|22632.58|22632.58|0
1628081470000|2021-08-04 12:51:10|22637.87|22637.87|22637.87|22637.87|22637.87|22637.87|22637.87|22637.87|0
1628081480000|2021-08-04 12:51:20|22636.1|22636.1|22632.56|22632.56|22636.1|22636.1|22632.56|22632.56|0
1628081510000|2021-08-04 12:51:50|22635.16|22635.16|22635.16|22635.16|22635.16|22635.16|22635.16|22635.16|0
1628081520000|2021-08-04 12:52:00|22636.04|22636.04|22636.04|22636.04|22636.04|22636.04|22636.04|22636.04|0
1628081580000|2021-08-04 12:53:00|22640.31|22640.31|22640.31|22640.31|22640.31|22640.31|22640.31|22640.31|0
1628081590000|2021-08-04 12:53:10|22641.61|22641.61|22641.61|22641.61|22641.61|22641.61|22641.61|22641.61|0
1628081610000|2021-08-04 12:53:30|22642.91|22642.91|22642.91|22642.91|22642.91|22642.91|22642.91|22642.91|0
1628081620000|2021-08-04 12:53:40|22640.31|22640.31|22640.31|22640.31|22640.31|22640.31|22640.31|22640.31|0
1628081630000|2021-08-04 12:53:50|22639.02|22639.02|22637.72|22637.72|22639.02|22639.02|22637.72|22637.72|0
1628081640000|2021-08-04 12:54:00|22624.9|22624.9|22629.17|22629.17|22629.17|22629.17|22624.9|22624.9|0
1628081650000|2021-08-04 12:54:10|22633.45|22633.45|22633.45|22633.45|22633.45|22633.45|22633.45|22633.45|0
1628081660000|2021-08-04 12:54:20|22636.1|22636.1|22623.29|22623.29|22636.1|22636.1|22623.29|22623.29|0
1628081770000|2021-08-04 12:56:10|22622.4|22622.4|22622.4|22622.4|22622.4|22622.4|22622.4|22622.4|0
1628081800000|2021-08-04 12:56:40|22625.31|22625.31|22623.85|22623.85|22625.31|22625.31|22623.85|22623.85|0
1628081810000|2021-08-04 12:56:50|22626.12|22626.12|22626.88|22626.88|22626.88|22626.88|22626.12|22626.12|0
1628081850000|2021-08-04 12:57:30|22628.65|22628.65|22628.65|22628.65|22628.65|22628.65|22628.65|22628.65|0
1628081870000|2021-08-04 12:57:50|22637.2|22637.2|22637.2|22637.2|22637.2|22637.2|22637.2|22637.2|0
1628081890000|2021-08-04 12:58:10|22638.65|22638.65|22643.68|22643.68|22643.68|22643.68|22638.65|22638.65|0
1628081900000|2021-08-04 12:58:20|22645.13|22645.13|22649.41|22649.41|22649.41|22649.41|22645.13|22645.13|0
1628081910000|2021-08-04 12:58:30|22650.86|22650.86|22650.86|22650.86|22650.86|22650.86|22650.86|22650.86|0
1628081920000|2021-08-04 12:58:40|22655.13|22655.13|22663.04|22663.04|22663.04|22663.04|22655.13|22655.13|0
1628081930000|2021-08-04 12:58:50|22667.31|22667.31|22663.04|22663.04|22667.31|22667.31|22663.04|22663.04|0
1628081940000|2021-08-04 12:59:00|22667.31|22667.31|22663.04|22663.04|22667.31|22667.31|22663.04|22663.04|0
1628081960000|2021-08-04 12:59:20|22667.31|22667.31|22667.31|22667.31|22667.31|22667.31|22667.31|22667.31|0
1628082000000|2021-08-04 13:00:00|22675.86|22675.86|22671.59|22671.59|22675.86|22675.86|22671.59|22671.59|0
1628082030000|2021-08-04 13:00:30|22670.83|22670.83|22667.31|22667.31|22671.59|22671.59|22667.31|22667.31|0
1628082040000|2021-08-04 13:00:40|22668.61|22668.61|22668.61|22668.61|22668.61|22668.61|22668.61|22668.61|0
1628082080000|2021-08-04 13:01:20|22667.85|22667.85|22667.85|22667.85|22667.85|22667.85|22667.85|22667.85|0
1628082090000|2021-08-04 13:01:30|22669.37|22669.37|22670.12|22670.12|22670.12|22670.12|22669.37|22669.37|0
1628082110000|2021-08-04 13:01:50|22669.24|22669.24|22667.47|22667.47|22669.24|22669.24|22667.47|22667.47|0
1628082130000|2021-08-04 13:02:10|22668.98|22668.98|22668.98|22668.98|22668.98|22668.98|22668.98|22668.98|0
1628082140000|2021-08-04 13:02:20|22673.25|22673.25|22668.98|22668.98|22673.25|22673.25|22668.98|22668.98|0
1628082150000|2021-08-04 13:02:30|22666.39|22666.39|22666.39|22666.39|22666.39|22666.39|22666.39|22666.39|0
1628082160000|2021-08-04 13:02:40|22662.11|22662.11|22662.11|22662.11|22662.11|22662.11|22662.11|22662.11|0
1628082170000|2021-08-04 13:02:50|22666.39|22666.39|22666.39|22666.39|22666.39|22666.39|22666.39|22666.39|0
1628082180000|2021-08-04 13:03:00|22665.63|22665.63|22665.63|22665.63|22665.63|22665.63|22664.87|22664.87|0
1628082190000|2021-08-04 13:03:10|22668.23|22668.23|22668.23|22668.23|22668.23|22668.23|22668.23|22668.23|0
1628082200000|2021-08-04 13:03:20|22664.68|22664.68|22662.91|22662.91|22664.68|22664.68|22662.91|22662.91|0
1628082210000|2021-08-04 13:03:30|22667.19|22667.19|22667.19|22667.19|22667.19|22667.19|22662.91|22662.91|0
1628082220000|2021-08-04 13:03:40|22662.91|22662.91|22662.91|22662.91|22662.91|22662.91|22662.91|22662.91|0
1628082230000|2021-08-04 13:03:50|22662.03|22662.03|22662.03|22662.03|22662.03|22662.03|22662.03|22662.03|0
1628082280000|2021-08-04 13:04:40|22662.91|22662.91|22662.91|22662.91|22662.91|22662.91|22662.91|22662.91|0
1628082300000|2021-08-04 13:05:00|22667.19|22667.19|22662.91|22662.91|22667.19|22667.19|22662.91|22662.91|0
1628082310000|2021-08-04 13:05:10|22667.19|22667.19|22667.19|22667.19|22667.19|22667.19|22667.19|22667.19|0
1628082350000|2021-08-04 13:05:50|22667.94|22667.94|22677.37|22677.37|22677.37|22677.37|22667.94|22667.94|0
1628082380000|2021-08-04 13:06:20|22678.26|22678.26|22678.26|22678.26|22678.26|22678.26|22678.26|22678.26|0
1628082420000|2021-08-04 13:07:00|22680.03|22680.03|22680.03|22680.03|22680.03|22680.03|22680.03|22680.03|0
1628082450000|2021-08-04 13:07:30|22682.94|22682.94|22682.94|22682.94|22682.94|22682.94|22682.94|22682.94|0
1628082470000|2021-08-04 13:07:50|22687.21|22687.21|22693.75|22693.75|22693.75|22693.75|22687.21|22687.21|0
1628082490000|2021-08-04 13:08:10|22696.02|22696.02|22695.27|22695.27|22700.29|22700.29|22694.51|22694.51|0
1628082530000|2021-08-04 13:08:50|22693.81|22693.81|22693.81|22693.81|22693.81|22693.81|22693.81|22693.81|0
1628082550000|2021-08-04 13:09:10|22698.08|22698.08|22693.81|22693.81|22698.08|22698.08|22693.81|22693.81|0
1628082570000|2021-08-04 13:09:30|22698.08|22698.08|22698.08|22698.08|22698.08|22698.08|22698.08|22698.08|0
1628082580000|2021-08-04 13:09:40|22702.36|22702.36|22700.27|22700.27|22702.36|22702.36|22698.08|22698.08|0
1628082640000|2021-08-04 13:10:40|22695.99|22695.99|22695.99|22695.99|22695.99|22695.99|22695.99|22695.99|0
1628082650000|2021-08-04 13:10:50|22697.77|22697.77|22695.99|22695.99|22697.77|22697.77|22695.99|22695.99|0
1628082690000|2021-08-04 13:11:30|22696.88|22696.88|22701.15|22701.15|22701.15|22701.15|22696.88|22696.88|0
1628082720000|2021-08-04 13:12:00|22696.88|22696.88|22696.88|22696.88|22696.88|22696.88|22696.88|22696.88|0
1628082750000|2021-08-04 13:12:30|22705.42|22705.42|22701.15|22701.15|22705.42|22705.42|22701.15|22701.15|0
1628082760000|2021-08-04 13:12:40|22696.88|22696.88|22696.88|22696.88|22696.88|22696.88|22696.88|22696.88|0
1628082780000|2021-08-04 13:13:00|22699.48|22699.48|22692.23|22692.23|22700.77|22700.77|22692.23|22692.23|0
1628082800000|2021-08-04 13:13:20|22696.5|22696.5|22692.23|22692.23|22696.5|22696.5|22692.23|22692.23|0
1628082810000|2021-08-04 13:13:30|22696.5|22696.5|22698.64|22698.64|22699.53|22699.53|22696.5|22696.5|0
1628082820000|2021-08-04 13:13:40|22697.13|22697.13|22695.62|22695.62|22697.13|22697.13|22695.62|22695.62|0
1628082830000|2021-08-04 13:13:50|22696.5|22696.5|22696.5|22696.5|22696.5|22696.5|22696.5|22696.5|0
1628082840000|2021-08-04 13:14:00|22692.23|22692.23|22685.21|22685.21|22692.23|22692.23|22685.21|22685.21|0
1628082890000|2021-08-04 13:14:50|22680.93|22680.93|22680.93|22680.93|22680.93|22680.93|22680.93|22680.93|0
1628082900000|2021-08-04 13:15:00|22685.21|22685.21|22691.66|22691.66|22691.66|22691.66|22685.21|22685.21|0
1628082910000|2021-08-04 13:15:10|22692.55|22692.55|22692.55|22692.55|22692.55|22692.55|22692.55|22692.55|0
1628082980000|2021-08-04 13:16:20|22696.82|22696.82|22690.36|22690.36|22696.82|22696.82|22690.36|22690.36|0
1628083070000|2021-08-04 13:17:50|22687.34|22687.34|22688.09|22688.09|22689.61|22689.61|22687.34|22687.34|0
1628083080000|2021-08-04 13:18:00|22689.39|22689.39|22690.85|22690.85|22690.85|22690.85|22689.39|22689.39|0
1628083090000|2021-08-04 13:18:10|22686.57|22686.57|22690.85|22690.85|22690.85|22690.85|22686.57|22686.57|0
1628083110000|2021-08-04 13:18:30|22693.75|22693.75|22693.75|22693.75|22693.75|22693.75|22693.75|22693.75|0
1628083200000|2021-08-04 13:20:00|22696.78|22696.78|22696.78|22696.78|22696.78|22696.78|22696.78|22696.78|0
1628083230000|2021-08-04 13:20:30|22701.05|22701.05|22704.44|22704.44|22704.44|22704.44|22700.17|22700.17|0
1628083240000|2021-08-04 13:20:40|22705.74|22705.74|22705.74|22705.74|22705.74|22705.74|22705.74|22705.74|0
1628083250000|2021-08-04 13:20:50|22708.65|22708.65|22711.24|22711.24|22711.24|22711.24|22708.65|22708.65|0
1628083260000|2021-08-04 13:21:00|22708.65|22708.65|22704.37|22704.37|22708.65|22708.65|22704.37|22704.37|0
1628083280000|2021-08-04 13:21:20|22695.83|22695.83|22700.1|22700.1|22700.1|22700.1|22695.83|22695.83|0
1628083290000|2021-08-04 13:21:30|22695.83|22695.83|22700.1|22700.1|22700.1|22700.1|22695.83|22695.83|0
1628083300000|2021-08-04 13:21:40|22698.8|22698.8|22698.8|22698.8|22698.8|22698.8|22698.8|22698.8|0
1628083330000|2021-08-04 13:22:10|22697.03|22697.03|22697.92|22697.92|22697.92|22697.92|22697.03|22697.03|0
1628083400000|2021-08-04 13:23:20|22697.16|22697.16|22698.68|22698.68|22698.68|22698.68|22697.16|22697.16|0
1628083410000|2021-08-04 13:23:30|22700.95|22700.95|22702.46|22702.46|22702.46|22702.46|22700.95|22700.95|0
1628083420000|2021-08-04 13:23:40|22700.95|22700.95|22700.95|22700.95|22700.95|22700.95|22700.95|22700.95|0
1628083430000|2021-08-04 13:23:50|22702.72|22702.72|22702.72|22702.72|22702.72|22702.72|22702.72|22702.72|0
1628083440000|2021-08-04 13:24:00|22703.47|22703.47|22706.07|22706.07|22707.37|22707.37|22703.47|22703.47|0
1628083450000|2021-08-04 13:24:10|22707.37|22707.37|22707.37|22707.37|22707.37|22707.37|22707.37|22707.37|0
1628083460000|2021-08-04 13:24:20|22704.77|22704.77|22700.57|22700.57|22704.77|22704.77|22700.57|22700.57|0
1628083470000|2021-08-04 13:24:30|22696.29|22696.29|22696.29|22696.29|22696.29|22696.29|22696.29|22696.29|0
1628083490000|2021-08-04 13:24:50|22692.02|22692.02|22696.29|22696.29|22696.29|22696.29|22692.02|22692.02|0
1628083500000|2021-08-04 13:25:00|22692.02|22692.02|22692.02|22692.02|22692.02|22692.02|22692.02|22692.02|0
1628083550000|2021-08-04 13:25:50|22693.53|22693.53|22693.53|22693.53|22693.53|22693.53|22693.53|22693.53|0
1628083560000|2021-08-04 13:26:00|22694.99|22694.99|22694.99|22694.99|22694.99|22694.99|22694.99|22694.99|0
1628083590000|2021-08-04 13:26:30|22700.8|22700.8|22700.8|22700.8|22700.8|22700.8|22700.8|22700.8|0
1628083600000|2021-08-04 13:26:40|22699.51|22699.51|22695.23|22695.23|22699.51|22699.51|22690.96|22690.96|0
1628083660000|2021-08-04 13:27:40|22697.89|22697.89|22697.89|22697.89|22697.89|22697.89|22697.89|22697.89|0
1628083680000|2021-08-04 13:28:00|22699.34|22699.34|22703.24|22703.24|22711.02|22711.02|22699.34|22699.34|0
1628083730000|2021-08-04 13:28:50|22704.69|22704.69|22704.69|22704.69|22704.69|22704.69|22704.69|22704.69|0
1628083740000|2021-08-04 13:29:00|22706.15|22706.15|22708.9|22708.9|22708.9|22708.9|22706.15|22706.15|0
1628083750000|2021-08-04 13:29:10|22710.2|22710.2|22711.49|22711.49|22711.49|22711.49|22710.2|22710.2|0
1628083790000|2021-08-04 13:29:50|22707.22|22707.22|22703.68|22703.68|22707.22|22707.22|22701.91|22701.91|0
1628083800000|2021-08-04 13:30:00|22699.41|22699.41|22700.4|22700.4|22701.91|22701.91|22696.88|22696.88|0
1628083810000|2021-08-04 13:30:10|22696.12|22696.12|22684.25|22684.25|22696.12|22696.12|22681.85|22681.85|0
1628083820000|2021-08-04 13:30:20|22692.8|22692.8|22699.6|22699.6|22699.6|22699.6|22692.8|22692.8|0
1628083830000|2021-08-04 13:30:30|22695.32|22695.32|22695.32|22695.32|22695.32|22695.32|22695.32|22695.32|0
1628083840000|2021-08-04 13:30:40|22699.6|22699.6|22708.14|22708.14|22708.14|22708.14|22699.6|22699.6|0
1628083850000|2021-08-04 13:30:50|22712.41|22712.41|22712.41|22712.41|22712.41|22712.41|22712.41|22712.41|0
1628083860000|2021-08-04 13:31:00|22714.18|22714.18|22714.18|22714.18|22714.18|22714.18|22714.18|22714.18|0
1628083870000|2021-08-04 13:31:10|22714.94|22714.94|22721.81|22721.81|22721.81|22721.81|22714.94|22714.94|0
1628083880000|2021-08-04 13:31:20|22717.54|22717.54|22717.54|22717.54|22717.54|22717.54|22717.54|22717.54|0
1628083890000|2021-08-04 13:31:30|22714.94|22714.94|22705.64|22705.64|22714.94|22714.94|22705.64|22705.64|0
1628083900000|2021-08-04 13:31:40|22704.34|22704.34|22703.04|22703.04|22704.34|22704.34|22703.04|22703.04|0
1628083910000|2021-08-04 13:31:50|22701.74|22701.74|22701.74|22701.74|22701.74|22701.74|22701.74|22701.74|0
1628083920000|2021-08-04 13:32:00|22700.45|22700.45|22700.45|22700.45|22700.45|22700.45|22700.45|22700.45|0
1628083930000|2021-08-04 13:32:10|22701.74|22701.74|22701.74|22701.74|22701.74|22701.74|22701.74|22701.74|0
1628083940000|2021-08-04 13:32:20|22710.29|22710.29|22710.29|22710.29|22710.29|22710.29|22710.29|22710.29|0
1628083950000|2021-08-04 13:32:30|22713.2|22713.2|22719.65|22719.65|22719.65|22719.65|22708.92|22708.92|0
1628083970000|2021-08-04 13:32:50|22723.93|22723.93|22719.65|22719.65|22723.93|22723.93|22719.65|22719.65|0
1628083980000|2021-08-04 13:33:00|22730.79|22730.79|22731.68|22731.68|22735.07|22735.07|22730.79|22730.79|0
1628084000000|2021-08-04 13:33:20|22734.96|22734.96|22743.37|22743.37|22743.37|22743.37|22734.96|22734.96|0
1628084010000|2021-08-04 13:33:30|22747.65|22747.65|22751.92|22751.92|22751.92|22751.92|22747.65|22747.65|0
1628084030000|2021-08-04 13:33:50|22756.19|22756.19|22751.92|22751.92|22756.19|22756.19|22751.92|22751.92|0
1628084040000|2021-08-04 13:34:00|22760.46|22760.46|22764.83|22764.83|22764.83|22764.83|22760.46|22760.46|0
1628084050000|2021-08-04 13:34:10|22760.55|22760.55|22763.58|22763.58|22763.58|22763.58|22760.55|22760.55|0
1628084060000|2021-08-04 13:34:20|22766.24|22766.24|22766.24|22766.24|22766.24|22766.24|22766.24|22766.24|0
1628084070000|2021-08-04 13:34:30|22773.32|22773.32|22779.81|22779.81|22779.81|22779.81|22773.32|22773.32|0
1628084080000|2021-08-04 13:34:40|22788.35|22788.35|22779.81|22779.81|22788.35|22788.35|22779.81|22779.81|0
1628084090000|2021-08-04 13:34:50|22784.08|22784.08|22779.81|22779.81|22784.08|22784.08|22779.81|22779.81|0
1628084130000|2021-08-04 13:35:30|22778.51|22778.51|22777.06|22777.06|22778.51|22778.51|22777.06|22777.06|0
1628084150000|2021-08-04 13:35:50|22775.54|22775.54|22775.54|22775.54|22775.54|22775.54|22775.54|22775.54|0
1628084160000|2021-08-04 13:36:00|22767|22767|22749.14|22749.14|22767|22767|22749.14|22749.14|0
1628084170000|2021-08-04 13:36:10|22750.02|22750.02|22750.02|22750.02|22750.02|22750.02|22750.02|22750.02|0
1628084180000|2021-08-04 13:36:20|22747.11|22747.11|22735.66|22735.66|22747.11|22747.11|22735.66|22735.66|0
1628084190000|2021-08-04 13:36:30|22734.9|22734.9|22745.72|22745.72|22745.72|22745.72|22734.9|22734.9|0
1628084210000|2021-08-04 13:36:50|22746.48|22746.48|22750.75|22750.75|22750.75|22750.75|22746.48|22746.48|0
1628084220000|2021-08-04 13:37:00|22751.63|22751.63|22754.23|22754.23|22754.23|22754.23|22751.63|22751.63|0
1628084230000|2021-08-04 13:37:10|22762.77|22762.77|22762.77|22762.77|22762.77|22762.77|22762.77|22762.77|0
1628084240000|2021-08-04 13:37:20|22758.5|22758.5|22754.23|22754.23|22758.5|22758.5|22754.23|22754.23|0
1628084250000|2021-08-04 13:37:30|22758.5|22758.5|22758.5|22758.5|22758.5|22758.5|22758.5|22758.5|0
1628084260000|2021-08-04 13:37:40|22754.23|22754.23|22749.96|22749.96|22754.23|22754.23|22749.96|22749.96|0
1628084270000|2021-08-04 13:37:50|22741.41|22741.41|22741.41|22741.41|22741.41|22741.41|22741.41|22741.41|0
1628084280000|2021-08-04 13:38:00|22749.96|22749.96|22758.5|22758.5|22758.5|22758.5|22749.96|22749.96|0
1628084300000|2021-08-04 13:38:20|22754.23|22754.23|22754.23|22754.23|22754.23|22754.23|22754.23|22754.23|0
1628084310000|2021-08-04 13:38:30|22751.57|22751.57|22751.57|22751.57|22760.12|22760.12|22751.57|22751.57|0
1628084320000|2021-08-04 13:38:40|22764.39|22764.39|22768.75|22768.75|22768.75|22768.75|22764.39|22764.39|0
1628084330000|2021-08-04 13:38:50|22773.02|22773.02|22779.95|22779.95|22779.95|22779.95|22773.02|22773.02|0
1628084340000|2021-08-04 13:39:00|22775.68|22775.68|22777.92|22777.92|22779.22|22779.22|22775.68|22775.68|0
1628084350000|2021-08-04 13:39:10|22782.2|22782.2|22779.44|22779.44|22782.2|22782.2|22777.92|22777.92|0
1628084390000|2021-08-04 13:39:50|22783.71|22783.71|22783.71|22783.71|22783.71|22783.71|22783.71|22783.71|0
1628084400000|2021-08-04 13:40:00|22779.44|22779.44|22779.44|22779.44|22779.44|22779.44|22779.44|22779.44|0
1628084410000|2021-08-04 13:40:10|22775.16|22775.16|22778.14|22778.14|22779.44|22779.44|22775.16|22775.16|0
1628084420000|2021-08-04 13:40:20|22773.87|22773.87|22776.52|22776.52|22776.52|22776.52|22773.87|22773.87|0
1628084430000|2021-08-04 13:40:30|22775.22|22775.22|22780.79|22780.79|22780.79|22780.79|22775.22|22775.22|0
1628084440000|2021-08-04 13:40:40|22785.07|22785.07|22783.77|22783.77|22785.07|22785.07|22783.77|22783.77|0
1628084450000|2021-08-04 13:40:50|22779.5|22779.5|22779.5|22779.5|22779.5|22779.5|22779.5|22779.5|0
1628084460000|2021-08-04 13:41:00|22783.77|22783.77|22779.5|22779.5|22783.77|22783.77|22779.5|22779.5|0
1628084470000|2021-08-04 13:41:10|22778.2|22778.2|22779.97|22779.97|22779.97|22779.97|22778.2|22778.2|0
1628084480000|2021-08-04 13:41:20|22784.24|22784.24|22779.97|22779.97|22784.24|22784.24|22779.97|22779.97|0
1628084490000|2021-08-04 13:41:30|22778.67|22778.67|22778.67|22778.67|22778.67|22778.67|22778.67|22778.67|0
1628084500000|2021-08-04 13:41:40|22774.4|22774.4|22774.4|22774.4|22774.4|22774.4|22774.4|22774.4|0
1628084510000|2021-08-04 13:41:50|22773.1|22773.1|22778.26|22778.26|22778.26|22778.26|22773.1|22773.1|0
1628084520000|2021-08-04 13:42:00|22779.56|22779.56|22785.13|22785.13|22785.13|22785.13|22779.56|22779.56|0
1628084560000|2021-08-04 13:42:40|22793.67|22793.67|22785.13|22785.13|22793.67|22793.67|22785.13|22785.13|0
1628084580000|2021-08-04 13:43:00|22783.36|22783.36|22783.36|22783.36|22783.36|22783.36|22783.36|22783.36|0
1628084600000|2021-08-04 13:43:20|22791.9|22791.9|22790.6|22790.6|22791.9|22791.9|22790.6|22790.6|0
1628084640000|2021-08-04 13:44:00|22792.12|22792.12|22793.63|22793.63|22795.9|22795.9|22792.12|22792.12|0
1628084650000|2021-08-04 13:44:10|22791.04|22791.04|22791.04|22791.04|22791.04|22791.04|22791.04|22791.04|0
1628084680000|2021-08-04 13:44:40|22782.49|22782.49|22782.49|22782.49|22782.49|22782.49|22782.49|22782.49|0
1628084690000|2021-08-04 13:44:50|22778.22|22778.22|22779.73|22779.73|22780.49|22780.49|22778.22|22778.22|0
1628084700000|2021-08-04 13:45:00|22788.28|22788.28|22796.59|22796.59|22800.86|22800.86|22784|22784|0
1628084710000|2021-08-04 13:45:10|22800.48|22800.48|22794.44|22794.44|22800.48|22800.48|22794.44|22794.44|0
1628084740000|2021-08-04 13:45:40|22798.71|22798.71|22798.71|22798.71|22798.71|22798.71|22798.71|22798.71|0
1628084750000|2021-08-04 13:45:50|22794.44|22794.44|22792.26|22792.26|22794.44|22794.44|22792.26|22792.26|0
1628084770000|2021-08-04 13:46:10|22790.74|22790.74|22787.72|22787.72|22790.74|22790.74|22787.72|22787.72|0
1628084780000|2021-08-04 13:46:20|22786.96|22786.96|22786.96|22786.96|22786.96|22786.96|22786.96|22786.96|0
1628084800000|2021-08-04 13:46:40|22787.84|22787.84|22787.84|22787.84|22787.84|22787.84|22787.84|22787.84|0
1628084830000|2021-08-04 13:47:10|22786.55|22786.55|22786.55|22786.55|22786.55|22786.55|22786.55|22786.55|0
1628084870000|2021-08-04 13:47:50|22799.36|22799.36|22803.64|22803.64|22803.64|22803.64|22799.36|22799.36|0
1628084880000|2021-08-04 13:48:00|22805.41|22805.41|22811.09|22811.09|22811.09|22811.09|22805.41|22805.41|0
1628084890000|2021-08-04 13:48:10|22815.36|22815.36|22825.71|22825.71|22825.71|22825.71|22815.36|22815.36|0
1628084900000|2021-08-04 13:48:20|22824.82|22824.82|22826.12|22826.12|22829.09|22829.09|22824.82|22824.82|0
1628084910000|2021-08-04 13:48:30|22834.66|22834.66|22834.66|22834.66|22834.66|22834.66|22834.66|22834.66|0
1628084920000|2021-08-04 13:48:40|22830.39|22830.39|22830.39|22830.39|22830.39|22830.39|22830.39|22830.39|0
1628084930000|2021-08-04 13:48:50|22826.12|22826.12|22826.12|22826.12|22826.12|22826.12|22826.12|22826.12|0
1628085020000|2021-08-04 13:50:20|22827.63|22827.63|22836.36|22836.36|22836.36|22836.36|22827.63|22827.63|0
1628085030000|2021-08-04 13:50:30|22839.27|22839.27|22839.27|22839.27|22839.27|22839.27|22839.27|22839.27|0
1628085040000|2021-08-04 13:50:40|22847.82|22847.82|22850.47|22850.47|22850.47|22850.47|22846.05|22846.05|0
1628085060000|2021-08-04 13:51:00|22846.2|22846.2|22844.9|22844.9|22846.2|22846.2|22844.9|22844.9|0
1628085070000|2021-08-04 13:51:10|22840.63|22840.63|22840.63|22840.63|22840.63|22840.63|22840.63|22840.63|0
1628085080000|2021-08-04 13:51:20|22839.18|22839.18|22839.18|22839.18|22839.18|22839.18|22839.18|22839.18|0
1628085090000|2021-08-04 13:51:30|22836.52|22836.52|22838.7|22838.7|22838.7|22838.7|22836.52|22836.52|0
1628085100000|2021-08-04 13:51:40|22842.98|22842.98|22842.98|22842.98|22842.98|22842.98|22842.98|22842.98|0
1628085150000|2021-08-04 13:52:30|22843.73|22843.73|22843.73|22843.73|22843.73|22843.73|22843.73|22843.73|0
1628085160000|2021-08-04 13:52:40|22839.46|22839.46|22839.46|22839.46|22839.46|22839.46|22839.46|22839.46|0
1628085230000|2021-08-04 13:53:50|22840.76|22840.76|22840.76|22840.76|22840.76|22840.76|22840.76|22840.76|0
1628085260000|2021-08-04 13:54:20|22838.1|22838.1|22838.1|22838.1|22842.37|22842.37|22838.1|22838.1|0
1628085270000|2021-08-04 13:54:30|22833.68|22833.68|22830.13|22830.13|22833.68|22833.68|22830.13|22830.13|0
1628085280000|2021-08-04 13:54:40|22825.86|22825.86|22818.93|22818.93|22825.86|22825.86|22818.93|22818.93|0
1628085300000|2021-08-04 13:55:00|22818.05|22818.05|22818.05|22818.05|22818.05|22818.05|22818.05|22818.05|0
1628085310000|2021-08-04 13:55:10|22817.16|22817.16|22796.67|22796.67|22817.16|22817.16|22796.67|22796.67|0
1628085320000|2021-08-04 13:55:20|22795.78|22795.78|22795.78|22795.78|22795.78|22795.78|22795.78|22795.78|0
1628085330000|2021-08-04 13:55:30|22794.27|22794.27|22796.54|22796.54|22796.54|22796.54|22794.27|22794.27|0
1628085340000|2021-08-04 13:55:40|22795.65|22795.65|22788.57|22788.57|22795.65|22795.65|22788.57|22788.57|0
1628085350000|2021-08-04 13:55:50|22784.3|22784.3|22784.3|22784.3|22784.3|22784.3|22784.3|22784.3|0
1628085360000|2021-08-04 13:56:00|22775.75|22775.75|22780.02|22780.02|22780.02|22780.02|22775.75|22775.75|0
1628085370000|2021-08-04 13:56:10|22777.12|22777.12|22774.91|22774.91|22777.12|22777.12|22774.91|22774.91|0
1628085380000|2021-08-04 13:56:20|22783.45|22783.45|22783.45|22783.45|22783.45|22783.45|22783.45|22783.45|0
1628085390000|2021-08-04 13:56:30|22786.36|22786.36|22786.36|22786.36|22786.36|22786.36|22786.36|22786.36|0
1628085400000|2021-08-04 13:56:40|22790.63|22790.63|22788.13|22788.13|22790.63|22790.63|22786.36|22786.36|0
1628085420000|2021-08-04 13:57:00|22790.79|22790.79|22792.97|22792.97|22792.97|22792.97|22790.79|22790.79|0
1628085450000|2021-08-04 13:57:30|22791.51|22791.51|22791.51|22791.51|22791.51|22791.51|22791.51|22791.51|0
1628085460000|2021-08-04 13:57:40|22794.17|22794.17|22794.17|22794.17|22794.17|22794.17|22794.17|22794.17|0
1628085500000|2021-08-04 13:58:20|22790.63|22790.63|22794.17|22794.17|22794.17|22794.17|22790.63|22790.63|0
1628085520000|2021-08-04 13:58:40|22797.2|22797.2|22795.68|22795.68|22797.2|22797.2|22795.68|22795.68|0
1628085530000|2021-08-04 13:58:50|22796.98|22796.98|22796.98|22796.98|22796.98|22796.98|22795.68|22795.68|0
1628085560000|2021-08-04 13:59:20|22798.28|22798.28|22796.83|22796.83|22798.28|22798.28|22796.83|22796.83|0
1628085570000|2021-08-04 13:59:30|22797.71|22797.71|22797.71|22797.71|22797.71|22797.71|22797.71|22797.71|0
1628085580000|2021-08-04 13:59:40|22806.26|22806.26|22797.71|22797.71|22806.26|22806.26|22797.71|22797.71|0
1628085600000|2021-08-04 14:00:00|22780.62|22780.62|22776.35|22776.35|22789.17|22789.17|22776.35|22776.35|0
1628085610000|2021-08-04 14:00:10|22775.46|22775.46|22774.58|22774.58|22775.46|22775.46|22774.58|22774.58|0
1628085630000|2021-08-04 14:00:30|22772.81|22772.81|22772.81|22772.81|22772.81|22772.81|22772.81|22772.81|0
1628085640000|2021-08-04 14:00:40|22770.15|22770.15|22765.88|22765.88|22770.15|22770.15|22765.88|22765.88|0
1628085650000|2021-08-04 14:00:50|22771.07|22771.07|22771.07|22771.07|22771.07|22771.07|22771.07|22771.07|0
1628085660000|2021-08-04 14:01:00|22769.3|22769.3|22769.3|22769.3|22769.3|22769.3|22769.3|22769.3|0
1628085670000|2021-08-04 14:01:10|22768|22768|22757.01|22757.01|22768|22768|22757.01|22757.01|0
1628085680000|2021-08-04 14:01:20|22758.46|22758.46|22760.23|22760.23|22760.23|22760.23|22758.46|22758.46|0
1628085690000|2021-08-04 14:01:30|22755.96|22755.96|22755.96|22755.96|22755.96|22755.96|22755.96|22755.96|0
1628085700000|2021-08-04 14:01:40|22751.69|22751.69|22752.57|22752.57|22756.85|22756.85|22751.69|22751.69|0
1628085710000|2021-08-04 14:01:50|22748.3|22748.3|22756.85|22756.85|22756.85|22756.85|22748.3|22748.3|0
1628085720000|2021-08-04 14:02:00|22755.55|22755.55|22738.46|22738.46|22755.55|22755.55|22738.46|22738.46|0
1628085730000|2021-08-04 14:02:10|22737.16|22737.16|22715.43|22715.43|22742.8|22742.8|22713.91|22713.91|0
1628085740000|2021-08-04 14:02:20|22717.2|22717.2|22727.2|22727.2|22727.2|22727.2|22717.2|22717.2|0
1628085750000|2021-08-04 14:02:30|22722.93|22722.93|22718.36|22718.36|22727.2|22727.2|22718.36|22718.36|0
1628085760000|2021-08-04 14:02:40|22717.61|22717.61|22714.79|22714.79|22717.61|22717.61|22713.33|22713.33|0
1628085780000|2021-08-04 14:03:00|22713.02|22713.02|22714.32|22714.32|22714.32|22714.32|22713.02|22713.02|0
1628085790000|2021-08-04 14:03:10|22711.72|22711.72|22711.72|22711.72|22711.72|22711.72|22711.72|22711.72|0
1628085800000|2021-08-04 14:03:20|22703.18|22703.18|22697.13|22697.13|22703.18|22703.18|22697.13|22697.13|0
1628085810000|2021-08-04 14:03:30|22696.25|22696.25|22696.25|22696.25|22696.25|22696.25|22696.25|22696.25|0
1628085820000|2021-08-04 14:03:40|22689.91|22689.91|22692.04|22692.04|22692.04|22692.04|22689.91|22689.91|0
1628085830000|2021-08-04 14:03:50|22687.77|22687.77|22689.22|22689.22|22689.22|22689.22|22687.77|22687.77|0
1628085840000|2021-08-04 14:04:00|22693.01|22693.01|22693.01|22693.01|22693.01|22693.01|22693.01|22693.01|0
1628085850000|2021-08-04 14:04:10|22701.55|22701.55|22698.04|22698.04|22701.55|22701.55|22698.04|22698.04|0
1628085860000|2021-08-04 14:04:20|22699.5|22699.5|22699.5|22699.5|22699.5|22699.5|22699.5|22699.5|0
1628085880000|2021-08-04 14:04:40|22703.77|22703.77|22708.61|22708.61|22708.61|22708.61|22703.77|22703.77|0
1628085890000|2021-08-04 14:04:50|22717.15|22717.15|22719.75|22719.75|22719.75|22719.75|22717.15|22717.15|0
1628085900000|2021-08-04 14:05:00|22722.41|22722.41|22722.41|22722.41|22722.41|22722.41|22722.41|22722.41|0
1628085910000|2021-08-04 14:05:10|22723.29|22723.29|22723.29|22723.29|22723.29|22723.29|22723.29|22723.29|0
1628085920000|2021-08-04 14:05:20|22714.75|22714.75|22710.47|22710.47|22714.75|22714.75|22710.47|22710.47|0
1628085930000|2021-08-04 14:05:30|22707.88|22707.88|22710.06|22710.06|22710.06|22710.06|22707.88|22707.88|0
1628085940000|2021-08-04 14:05:40|22709.18|22709.18|22712.56|22712.56|22712.56|22712.56|22709.18|22709.18|0
1628085960000|2021-08-04 14:06:00|22711.26|22711.26|22708.67|22708.67|22711.26|22711.26|22708.67|22708.67|0
1628085970000|2021-08-04 14:06:10|22698.05|22698.05|22699.82|22699.82|22699.82|22699.82|22697.16|22697.16|0
1628085990000|2021-08-04 14:06:30|22704.09|22704.09|22706.68|22706.68|22706.68|22706.68|22704.09|22704.09|0
1628086000000|2021-08-04 14:06:40|22705.23|22705.23|22705.23|22705.23|22705.23|22705.23|22705.23|22705.23|0
1628086010000|2021-08-04 14:06:50|22700.96|22700.96|22700.96|22700.96|22700.96|22700.96|22700.96|22700.96|0
1628086030000|2021-08-04 14:07:10|22692.41|22692.41|22688.14|22688.14|22692.41|22692.41|22688.14|22688.14|0
1628086050000|2021-08-04 14:07:30|22700.96|22700.96|22700.96|22700.96|22700.96|22700.96|22700.96|22700.96|0
1628086060000|2021-08-04 14:07:40|22705.23|22705.23|22705.23|22705.23|22705.23|22705.23|22705.23|22705.23|0
1628086070000|2021-08-04 14:07:50|22710.54|22710.54|22710.54|22710.54|22710.54|22710.54|22710.54|22710.54|0
1628086080000|2021-08-04 14:08:00|22713.45|22713.45|22714.9|22714.9|22714.9|22714.9|22713.45|22713.45|0
1628086130000|2021-08-04 14:08:50|22716.2|22716.2|22716.2|22716.2|22716.2|22716.2|22716.2|22716.2|0
1628086140000|2021-08-04 14:09:00|22712.54|22712.54|22713.29|22713.29|22713.29|22713.29|22712.54|22712.54|0
1628086150000|2021-08-04 14:09:10|22712.41|22712.41|22713.86|22713.86|22713.86|22713.86|22712.41|22712.41|0
1628086160000|2021-08-04 14:09:20|22715.32|22715.32|22715.32|22715.32|22715.32|22715.32|22715.32|22715.32|0
1628086180000|2021-08-04 14:09:40|22705.47|22705.47|22699.75|22699.75|22705.47|22705.47|22699.75|22699.75|0
1628086190000|2021-08-04 14:09:50|22704.02|22704.02|22709.75|22709.75|22709.75|22709.75|22704.02|22704.02|0
1628086200000|2021-08-04 14:10:00|22714.02|22714.02|22714.02|22714.02|22714.02|22714.02|22714.02|22714.02|0
1628086220000|2021-08-04 14:10:20|22712.5|22712.5|22710.89|22710.89|22712.5|22712.5|22710.89|22710.89|0
1628086230000|2021-08-04 14:10:30|22712.35|22712.35|22712.35|22712.35|22712.35|22712.35|22712.35|22712.35|0
1628086250000|2021-08-04 14:10:50|22713.65|22713.65|22713.65|22713.65|22713.65|22713.65|22713.65|22713.65|0
1628086260000|2021-08-04 14:11:00|22710.11|22710.11|22708.33|22708.33|22710.11|22710.11|22708.33|22708.33|0
1628086270000|2021-08-04 14:11:10|22707.04|22707.04|22707.04|22707.04|22707.04|22707.04|22707.04|22707.04|0
1628086290000|2021-08-04 14:11:30|22708.33|22708.33|22708.33|22708.33|22708.33|22708.33|22708.33|22708.33|0
1628086320000|2021-08-04 14:12:00|22710.99|22710.99|22710.99|22710.99|22710.99|22710.99|22710.99|22710.99|0
1628086340000|2021-08-04 14:12:20|22709.69|22709.69|22709.69|22709.69|22709.69|22709.69|22709.69|22709.69|0
1628086350000|2021-08-04 14:12:30|22705.42|22705.42|22705.42|22705.42|22705.42|22705.42|22705.42|22705.42|0
1628086400000|2021-08-04 14:13:20|22706.18|22706.18|22706.18|22706.18|22706.18|22706.18|22706.18|22706.18|0
1628086410000|2021-08-04 14:13:30|22704.88|22704.88|22704.88|22704.88|22704.88|22704.88|22704.88|22704.88|0
1628086430000|2021-08-04 14:13:50|22696.33|22696.33|22696.33|22696.33|22696.33|22696.33|22696.33|22696.33|0
1628086440000|2021-08-04 14:14:00|22700.61|22700.61|22700.61|22700.61|22700.61|22700.61|22700.61|22700.61|0
1628086460000|2021-08-04 14:14:20|22699.31|22699.31|22693.37|22693.37|22699.31|22699.31|22693.37|22693.37|0
1628086470000|2021-08-04 14:14:30|22691.92|22691.92|22691.92|22691.92|22691.92|22691.92|22691.92|22691.92|0
1628086480000|2021-08-04 14:14:40|22690.14|22690.14|22685.87|22685.87|22690.14|22690.14|22685.87|22685.87|0
1628086500000|2021-08-04 14:15:00|22684.57|22684.57|22673.98|22673.98|22684.57|22684.57|22673.98|22673.98|0
1628086510000|2021-08-04 14:15:10|22673.22|22673.22|22673.22|22673.22|22673.22|22673.22|22673.22|22673.22|0
1628086530000|2021-08-04 14:15:30|22671.93|22671.93|22671.93|22671.93|22671.93|22671.93|22671.93|22671.93|0
1628086620000|2021-08-04 14:17:00|22671.04|22671.04|22667.97|22667.97|22671.04|22671.04|22667.97|22667.97|0
1628086630000|2021-08-04 14:17:10|22672.25|22672.25|22672.25|22672.25|22672.25|22672.25|22672.25|22672.25|0
1628086640000|2021-08-04 14:17:20|22663.7|22663.7|22663.7|22663.7|22663.7|22663.7|22663.7|22663.7|0
1628086650000|2021-08-04 14:17:30|22661.11|22661.11|22661.11|22661.11|22661.11|22661.11|22661.11|22661.11|0
1628086740000|2021-08-04 14:19:00|22660.22|22660.22|22659.46|22659.46|22660.22|22660.22|22659.46|22659.46|0
1628086750000|2021-08-04 14:19:10|22652.19|22652.19|22652.19|22652.19|22652.19|22652.19|22652.19|22652.19|0
1628086760000|2021-08-04 14:19:20|22647|22647|22644.79|22644.79|22647|22647|22644.79|22644.79|0
1628086770000|2021-08-04 14:19:30|22646.24|22646.24|22646.24|22646.24|22646.24|22646.24|22646.24|22646.24|0
1628086780000|2021-08-04 14:19:40|22624.88|22624.88|22624.88|22624.88|22624.88|22624.88|22624.88|22624.88|0
1628086790000|2021-08-04 14:19:50|22619.57|22619.57|22613.02|22613.02|22619.57|22619.57|22613.02|22613.02|0
1628086800000|2021-08-04 14:20:00|22611.25|22611.25|22605.96|22605.96|22612.01|22612.01|22605.96|22605.96|0
1628086810000|2021-08-04 14:20:10|22600.77|22600.77|22592.23|22592.23|22600.77|22600.77|22592.23|22592.23|0
1628086820000|2021-08-04 14:20:20|22590.93|22590.93|22588.27|22588.27|22590.93|22590.93|22588.27|22588.27|0
1628086830000|2021-08-04 14:20:30|22587.39|22587.39|22589|22589|22589|22589|22586.09|22586.09|0
1628086840000|2021-08-04 14:20:40|22591.66|22591.66|22601.91|22601.91|22601.91|22601.91|22590.77|22590.77|0
1628086860000|2021-08-04 14:21:00|22600.4|22600.4|22600.4|22600.4|22600.4|22600.4|22600.4|22600.4|0
1628086880000|2021-08-04 14:21:20|22602.17|22602.17|22602.17|22602.17|22602.17|22602.17|22602.17|22602.17|0
1628086890000|2021-08-04 14:21:30|22597.9|22597.9|22597.9|22597.9|22597.9|22597.9|22597.9|22597.9|0
1628086910000|2021-08-04 14:21:50|22602.17|22602.17|22602.17|22602.17|22602.17|22602.17|22602.17|22602.17|0
1628086920000|2021-08-04 14:22:00|22606.44|22606.44|22606.44|22606.44|22606.44|22606.44|22606.44|22606.44|0
1628086930000|2021-08-04 14:22:10|22610.71|22610.71|22610.71|22610.71|22610.71|22610.71|22610.71|22610.71|0
1628086970000|2021-08-04 14:22:50|22612.17|22612.17|22609.51|22609.51|22612.17|22612.17|22609.51|22609.51|0
1628086990000|2021-08-04 14:23:10|22605.24|22605.24|22600.97|22600.97|22605.24|22605.24|22600.97|22600.97|0
1628087000000|2021-08-04 14:23:20|22599.51|22599.51|22597.74|22597.74|22599.51|22599.51|22596.23|22596.23|0
1628087010000|2021-08-04 14:23:30|22593.47|22593.47|22590.87|22590.87|22593.47|22593.47|22590.87|22590.87|0
1628087020000|2021-08-04 14:23:40|22593.47|22593.47|22589.2|22589.2|22593.47|22593.47|22584.92|22584.92|0
1628087040000|2021-08-04 14:24:00|22587.9|22587.9|22587.9|22587.9|22587.9|22587.9|22587.9|22587.9|0
1628087050000|2021-08-04 14:24:10|22587.01|22587.01|22585.24|22585.24|22587.01|22587.01|22585.24|22585.24|0
1628087060000|2021-08-04 14:24:20|22583.94|22583.94|22581.35|22581.35|22583.94|22583.94|22581.35|22581.35|0
1628087070000|2021-08-04 14:24:30|22582.65|22582.65|22582.65|22582.65|22582.65|22582.65|22582.65|22582.65|0
1628087080000|2021-08-04 14:24:40|22578.37|22578.37|22577.08|22577.08|22578.37|22578.37|22577.08|22577.08|0
1628087090000|2021-08-04 14:24:50|22577.83|22577.83|22577.83|22577.83|22577.83|22577.83|22577.83|22577.83|0
1628087100000|2021-08-04 14:25:00|22579.13|22579.13|22579.13|22579.13|22579.13|22579.13|22579.13|22579.13|0
1628087110000|2021-08-04 14:25:10|22577.36|22577.36|22573.09|22573.09|22577.36|22577.36|22573.09|22573.09|0
1628087120000|2021-08-04 14:25:20|22570.82|22570.82|22572.33|22572.33|22572.33|22572.33|22570.82|22570.82|0
1628087130000|2021-08-04 14:25:30|22571.57|22571.57|22571.57|22571.57|22571.57|22571.57|22571.57|22571.57|0
1628087150000|2021-08-04 14:25:50|22576.77|22576.77|22574.17|22574.17|22576.77|22576.77|22574.17|22574.17|0
1628087180000|2021-08-04 14:26:20|22573.03|22573.03|22572.14|22572.14|22573.03|22573.03|22572.14|22572.14|0
1628087210000|2021-08-04 14:26:50|22575.68|22575.68|22579.23|22579.23|22579.23|22579.23|22575.68|22575.68|0
1628087220000|2021-08-04 14:27:00|22580.11|22580.11|22583.02|22583.02|22583.02|22583.02|22580.11|22580.11|0
1628087250000|2021-08-04 14:27:30|22580.36|22580.36|22580.36|22580.36|22580.36|22580.36|22580.36|22580.36|0
1628087300000|2021-08-04 14:28:20|22583.27|22583.27|22583.27|22583.27|22583.27|22583.27|22583.27|22583.27|0
1628087320000|2021-08-04 14:28:40|22587.54|22587.54|22591.82|22591.82|22591.82|22591.82|22587.54|22587.54|0
1628087340000|2021-08-04 14:29:00|22591.06|22591.06|22591.06|22591.06|22591.06|22591.06|22591.06|22591.06|0
1628087350000|2021-08-04 14:29:10|22590.17|22590.17|22590.17|22590.17|22590.17|22590.17|22590.17|22590.17|0
1628087360000|2021-08-04 14:29:20|22594.45|22594.45|22596.22|22596.22|22596.22|22596.22|22594.45|22594.45|0
1628087390000|2021-08-04 14:29:50|22599.12|22599.12|22599.12|22599.12|22599.12|22599.12|22599.12|22599.12|0
1628087400000|2021-08-04 14:30:00|22603.4|22603.4|22603.4|22603.4|22603.4|22603.4|22603.4|22603.4|0
1628087410000|2021-08-04 14:30:10|22582.03|22582.03|22586.31|22586.31|22586.31|22586.31|22582.03|22582.03|0
1628087420000|2021-08-04 14:30:20|22583.65|22583.65|22575.27|22575.27|22583.65|22583.65|22566.72|22566.72|0
1628087440000|2021-08-04 14:30:40|22571|22571|22571|22571|22571|22571|22571|22571|0
1628087450000|2021-08-04 14:30:50|22573.65|22573.65|22573.65|22573.65|22573.65|22573.65|22573.65|22573.65|0
1628087460000|2021-08-04 14:31:00|22577.93|22577.93|22577.93|22577.93|22577.93|22577.93|22577.93|22577.93|0
1628087470000|2021-08-04 14:31:10|22573.56|22573.56|22572.11|22572.11|22573.56|22573.56|22567.75|22567.75|0
1628087480000|2021-08-04 14:31:20|22571.35|22571.35|22567.08|22567.08|22571.35|22571.35|22567.08|22567.08|0
1628087490000|2021-08-04 14:31:30|22565.63|22565.63|22566.38|22566.38|22567.14|22567.14|22565.63|22565.63|0
1628087500000|2021-08-04 14:31:40|22563.73|22563.73|22555.18|22555.18|22563.73|22563.73|22555.18|22555.18|0
1628087510000|2021-08-04 14:31:50|22554.3|22554.3|22554.3|22554.3|22554.3|22554.3|22554.3|22554.3|0
1628087520000|2021-08-04 14:32:00|22558.57|22558.57|22558.57|22558.57|22558.57|22558.57|22558.57|22558.57|0
1628087530000|2021-08-04 14:32:10|22562.84|22562.84|22562.84|22562.84|22562.84|22562.84|22562.84|22562.84|0
1628087550000|2021-08-04 14:32:30|22561.39|22561.39|22559.62|22559.62|22561.39|22561.39|22559.62|22559.62|0
1628087560000|2021-08-04 14:32:40|22556.96|22556.96|22556.96|22556.96|22556.96|22556.96|22556.96|22556.96|0
1628087580000|2021-08-04 14:33:00|22555.66|22555.66|22553.07|22553.07|22555.66|22555.66|22553.07|22553.07|0
1628087590000|2021-08-04 14:33:10|22557.34|22557.34|22557.34|22557.34|22557.34|22557.34|22557.34|22557.34|0
1628087620000|2021-08-04 14:33:40|22564.52|22564.52|22564.52|22564.52|22564.52|22564.52|22564.52|22564.52|0
1628087630000|2021-08-04 14:33:50|22565.41|22565.41|22566.29|22566.29|22566.29|22566.29|22565.41|22565.41|0
1628087640000|2021-08-04 14:34:00|22567.59|22567.59|22567.59|22567.59|22568.89|22568.89|22567.59|22567.59|0
1628087700000|2021-08-04 14:35:00|22568.47|22568.47|22569.77|22569.77|22569.77|22569.77|22568.47|22568.47|0
1628087710000|2021-08-04 14:35:10|22570.66|22570.66|22573.31|22573.31|22573.31|22573.31|22570.66|22570.66|0
1628087720000|2021-08-04 14:35:20|22569.77|22569.77|22569.77|22569.77|22569.77|22569.77|22569.77|22569.77|0
1628087740000|2021-08-04 14:35:40|22566.86|22566.86|22566.86|22566.86|22566.86|22566.86|22566.86|22566.86|0
1628087750000|2021-08-04 14:35:50|22565.09|22565.09|22565.09|22565.09|22565.09|22565.09|22565.09|22565.09|0
1628087770000|2021-08-04 14:36:10|22564.34|22564.34|22564.34|22564.34|22564.34|22564.34|22564.34|22564.34|0
1628087810000|2021-08-04 14:36:50|22561.68|22561.68|22563.13|22563.13|22563.13|22563.13|22561.68|22561.68|0
1628087820000|2021-08-04 14:37:00|22571.68|22571.68|22573.95|22573.95|22573.95|22573.95|22571.68|22571.68|0
1628087830000|2021-08-04 14:37:10|22578.22|22578.22|22580.88|22580.88|22580.88|22580.88|22577.34|22577.34|0
1628087840000|2021-08-04 14:37:20|22582.18|22582.18|22580.88|22580.88|22582.18|22582.18|22580.88|22580.88|0
1628087860000|2021-08-04 14:37:40|22583.53|22583.53|22583.53|22583.53|22583.53|22583.53|22583.53|22583.53|0
1628087870000|2021-08-04 14:37:50|22584.99|22584.99|22584.99|22584.99|22584.99|22584.99|22584.99|22584.99|0
1628087880000|2021-08-04 14:38:00|22583.53|22583.53|22583.53|22583.53|22583.53|22583.53|22583.53|22583.53|0
1628087900000|2021-08-04 14:38:20|22582.78|22582.78|22582.78|22582.78|22582.78|22582.78|22582.78|22582.78|0
1628087910000|2021-08-04 14:38:30|22587.2|22587.2|22589.45|22589.45|22590.74|22590.74|22587.2|22587.2|0
1628087960000|2021-08-04 14:39:20|22604.86|22604.86|22604.86|22604.86|22604.86|22604.86|22604.86|22604.86|0
1628087990000|2021-08-04 14:39:50|22606.63|22606.63|22608.14|22608.14|22608.14|22608.14|22606.63|22606.63|0
1628088000000|2021-08-04 14:40:00|22609.91|22609.91|22609.91|22609.91|22609.91|22609.91|22609.91|22609.91|0
1628088020000|2021-08-04 14:40:20|22609.03|22609.03|22609.03|22609.03|22609.03|22609.03|22609.03|22609.03|0
1628088050000|2021-08-04 14:40:50|22611.68|22611.68|22613.46|22613.46|22613.46|22613.46|22611.68|22611.68|0
1628088060000|2021-08-04 14:41:00|22614.75|22614.75|22614.75|22614.75|22614.75|22614.75|22614.75|22614.75|0
1628088130000|2021-08-04 14:42:10|22619.03|22619.03|22623.3|22623.3|22623.3|22623.3|22619.03|22619.03|0
1628088150000|2021-08-04 14:42:30|22624.6|22624.6|22624.6|22624.6|22624.6|22624.6|22624.6|22624.6|0
1628088200000|2021-08-04 14:43:20|22620.32|22620.32|22618.45|22618.45|22621.84|22621.84|22617.56|22617.56|0
1628088210000|2021-08-04 14:43:30|22623.76|22623.76|22625.53|22625.53|22625.53|22625.53|22623.76|22623.76|0
1628088230000|2021-08-04 14:43:50|22629.81|22629.81|22629.81|22629.81|22629.81|22629.81|22629.81|22629.81|0
1628088270000|2021-08-04 14:44:30|22625.53|22625.53|22622.02|22622.02|22625.53|22625.53|22621.26|22621.26|0
1628088300000|2021-08-04 14:45:00|22623.32|22623.32|22623.32|22623.32|22623.32|22623.32|22623.32|22623.32|0
1628088310000|2021-08-04 14:45:10|22622.56|22622.56|22622.56|22622.56|22622.56|22622.56|22622.56|22622.56|0
1628088340000|2021-08-04 14:45:40|22623.86|22623.86|22623.86|22623.86|22623.86|22623.86|22623.86|22623.86|0
1628088370000|2021-08-04 14:46:10|22623.1|22623.1|22623.1|22623.1|22623.1|22623.1|22623.1|22623.1|0
1628088390000|2021-08-04 14:46:30|22623.98|22623.98|22623.98|22623.98|22623.98|22623.98|22623.98|22623.98|0
1628088410000|2021-08-04 14:46:50|22622.69|22622.69|22621.39|22621.39|22622.69|22622.69|22621.39|22621.39|0
1628088460000|2021-08-04 14:47:40|22622.84|22622.84|22622.84|22622.84|22622.84|22622.84|22622.84|22622.84|0
1628088480000|2021-08-04 14:48:00|22610.03|22610.03|22610.03|22610.03|22610.03|22610.03|22610.03|22610.03|0
1628088500000|2021-08-04 14:48:20|22609.14|22609.14|22605.19|22605.19|22609.14|22609.14|22605.19|22605.19|0
1628088510000|2021-08-04 14:48:30|22600.91|22600.91|22600.91|22600.91|22600.91|22600.91|22600.91|22600.91|0
1628088530000|2021-08-04 14:48:50|22592.37|22592.37|22588.1|22588.1|22592.37|22592.37|22588.1|22588.1|0
1628088550000|2021-08-04 14:49:10|22596.64|22596.64|22596.64|22596.64|22596.64|22596.64|22596.64|22596.64|0
1628088560000|2021-08-04 14:49:20|22595.34|22595.34|22595.34|22595.34|22595.34|22595.34|22595.34|22595.34|0
1628088570000|2021-08-04 14:49:30|22593.57|22593.57|22593.57|22593.57|22593.57|22593.57|22593.57|22593.57|0
1628088580000|2021-08-04 14:49:40|22597.85|22597.85|22597.85|22597.85|22597.85|22597.85|22597.85|22597.85|0
1628088610000|2021-08-04 14:50:10|22597.09|22597.09|22596.2|22596.2|22597.09|22597.09|22596.2|22596.2|0
1628088640000|2021-08-04 14:50:40|22594.43|22594.43|22594.43|22594.43|22594.43|22594.43|22594.43|22594.43|0
1628088650000|2021-08-04 14:50:50|22590.16|22590.16|22590.16|22590.16|22590.16|22590.16|22590.16|22590.16|0
1628088730000|2021-08-04 14:52:10|22598.71|22598.71|22598.71|22598.71|22598.71|22598.71|22598.71|22598.71|0
1628088750000|2021-08-04 14:52:30|22597.25|22597.25|22597.25|22597.25|22597.25|22597.25|22597.25|22597.25|0
1628088790000|2021-08-04 14:53:10|22601.52|22601.52|22597.25|22597.25|22601.52|22601.52|22597.25|22597.25|0
1628088830000|2021-08-04 14:53:50|22595.95|22595.95|22593.05|22593.05|22595.95|22595.95|22593.05|22593.05|0
1628088860000|2021-08-04 14:54:20|22588.77|22588.77|22588.77|22588.77|22588.77|22588.77|22588.77|22588.77|0
1628088870000|2021-08-04 14:54:30|22587.48|22587.48|22587.48|22587.48|22587.48|22587.48|22587.48|22587.48|0
1628088890000|2021-08-04 14:54:50|22586.72|22586.72|22584.06|22584.06|22586.72|22586.72|22584.06|22584.06|0
1628088910000|2021-08-04 14:55:10|22581.47|22581.47|22581.47|22581.47|22581.47|22581.47|22581.47|22581.47|0
1628088920000|2021-08-04 14:55:20|22579.95|22579.95|22579.95|22579.95|22579.95|22579.95|22579.95|22579.95|0
1628088960000|2021-08-04 14:56:00|22579.2|22579.2|22579.2|22579.2|22579.2|22579.2|22579.2|22579.2|0
1628088970000|2021-08-04 14:56:10|22577.74|22577.74|22577.74|22577.74|22577.74|22577.74|22577.74|22577.74|0
1628088990000|2021-08-04 14:56:30|22579.26|22579.26|22579.26|22579.26|22579.26|22579.26|22579.26|22579.26|0
1628089010000|2021-08-04 14:56:50|22574.98|22574.98|22566.44|22566.44|22574.98|22574.98|22566.44|22566.44|0
1628089020000|2021-08-04 14:57:00|22562.17|22562.17|22566.44|22566.44|22566.44|22566.44|22562.17|22562.17|0
1628089060000|2021-08-04 14:57:40|22562.17|22562.17|22562.17|22562.17|22562.17|22562.17|22562.17|22562.17|0
1628089090000|2021-08-04 14:58:10|22560.71|22560.71|22562.17|22562.17|22562.17|22562.17|22556.35|22556.35|0
1628089100000|2021-08-04 14:58:20|22563.05|22563.05|22563.05|22563.05|22563.05|22563.05|22563.05|22563.05|0
1628089110000|2021-08-04 14:58:30|22567.32|22567.32|22571.6|22571.6|22571.6|22571.6|22567.32|22567.32|0
1628089120000|2021-08-04 14:58:40|22563.05|22563.05|22563.05|22563.05|22563.05|22563.05|22563.05|22563.05|0
1628089180000|2021-08-04 14:59:40|22560.14|22560.14|22559.26|22559.26|22560.14|22560.14|22559.26|22559.26|0
1628089200000|2021-08-04 15:00:00|22563.53|22563.53|22554.96|22554.96|22563.53|22563.53|22554.96|22554.96|0
1628089220000|2021-08-04 15:00:20|22550.69|22550.69|22550.69|22550.69|22550.69|22550.69|22550.69|22550.69|0
1628089230000|2021-08-04 15:00:30|22546.42|22546.42|22546.42|22546.42|22546.42|22546.42|22546.42|22546.42|0
1628089240000|2021-08-04 15:00:40|22544.9|22544.9|22544.15|22544.15|22544.9|22544.9|22544.15|22544.15|0
1628089260000|2021-08-04 15:01:00|22540.6|22540.6|22540.19|22540.19|22540.6|22540.6|22539.31|22539.31|0
1628089280000|2021-08-04 15:01:20|22539.43|22539.43|22530.89|22530.89|22539.43|22539.43|22530.89|22530.89|0
1628089290000|2021-08-04 15:01:30|22532.34|22532.34|22531.59|22531.59|22532.34|22532.34|22531.59|22531.59|0
1628089320000|2021-08-04 15:02:00|22534.24|22534.24|22544.33|22544.33|22544.33|22544.33|22534.24|22534.24|0
1628089330000|2021-08-04 15:02:10|22545.63|22545.63|22549.9|22549.9|22549.9|22549.9|22545.63|22545.63|0
1628089340000|2021-08-04 15:02:20|22548.38|22548.38|22545.73|22545.73|22548.38|22548.38|22545.73|22545.73|0
1628089350000|2021-08-04 15:02:30|22547.18|22547.18|22547.18|22547.18|22547.18|22547.18|22547.18|22547.18|0
1628089360000|2021-08-04 15:02:40|22551.45|22551.45|22551.45|22551.45|22551.45|22551.45|22551.45|22551.45|0
1628089390000|2021-08-04 15:03:10|22550|22550|22550|22550|22550|22550|22550|22550|0
1628089400000|2021-08-04 15:03:20|22550.89|22550.89|22550.89|22550.89|22550.89|22550.89|22550.89|22550.89|0
1628089420000|2021-08-04 15:03:40|22549.59|22549.59|22549.59|22549.59|22549.59|22549.59|22549.59|22549.59|0
1628089430000|2021-08-04 15:03:50|22552.18|22552.18|22553.95|22553.95|22553.95|22553.95|22552.18|22552.18|0
1628089440000|2021-08-04 15:04:00|22555.41|22555.41|22556.29|22556.29|22556.29|22556.29|22555.41|22555.41|0
1628089450000|2021-08-04 15:04:10|22554.84|22554.84|22554.84|22554.84|22554.84|22554.84|22554.84|22554.84|0
1628089490000|2021-08-04 15:04:50|22559.11|22559.11|22560.41|22560.41|22560.41|22560.41|22559.11|22559.11|0
1628089500000|2021-08-04 15:05:00|22559.11|22559.11|22559.11|22559.11|22559.11|22559.11|22559.11|22559.11|0
1628089510000|2021-08-04 15:05:10|22557.66|22557.66|22557.66|22557.66|22557.66|22557.66|22557.66|22557.66|0
1628089520000|2021-08-04 15:05:20|22553.39|22553.39|22553.39|22553.39|22553.39|22553.39|22553.39|22553.39|0
1628089530000|2021-08-04 15:05:30|22554.27|22554.27|22554.27|22554.27|22554.27|22554.27|22554.27|22554.27|0
1628089570000|2021-08-04 15:06:10|22555.57|22555.57|22555.57|22555.57|22555.57|22555.57|22555.57|22555.57|0
1628089590000|2021-08-04 15:06:30|22554.27|22554.27|22554.27|22554.27|22554.27|22554.27|22554.27|22554.27|0
1628089630000|2021-08-04 15:07:10|22555.72|22555.72|22555.72|22555.72|22555.72|22555.72|22555.72|22555.72|0
1628089660000|2021-08-04 15:07:40|22564.27|22564.27|22568.54|22568.54|22568.54|22568.54|22564.27|22564.27|0
1628089680000|2021-08-04 15:08:00|22569.84|22569.84|22569.84|22569.84|22569.84|22569.84|22569.84|22569.84|0
1628089700000|2021-08-04 15:08:20|22571.14|22571.14|22571.14|22571.14|22571.14|22571.14|22571.14|22571.14|0
1628089710000|2021-08-04 15:08:30|22572.44|22572.44|22572.44|22572.44|22572.44|22572.44|22572.44|22572.44|0
1628089720000|2021-08-04 15:08:40|22568.16|22568.16|22563.89|22563.89|22568.16|22568.16|22563.89|22563.89|0
1628089730000|2021-08-04 15:08:50|22565.66|22565.66|22565.66|22565.66|22565.66|22565.66|22565.66|22565.66|0
1628089770000|2021-08-04 15:09:30|22563.89|22563.89|22552.28|22552.28|22563.89|22563.89|22552.28|22552.28|0
1628089780000|2021-08-04 15:09:40|22550.98|22550.98|22549.68|22549.68|22550.98|22550.98|22549.68|22549.68|0
1628089790000|2021-08-04 15:09:50|22548.8|22548.8|22548.8|22548.8|22548.8|22548.8|22548.8|22548.8|0
1628089840000|2021-08-04 15:10:40|22547.28|22547.28|22546.53|22546.53|22547.28|22547.28|22546.53|22546.53|0
1628089850000|2021-08-04 15:10:50|22545.77|22545.77|22544.26|22544.26|22545.77|22545.77|22544.26|22544.26|0
1628089870000|2021-08-04 15:11:10|22542.8|22542.8|22542.8|22542.8|22542.8|22542.8|22542.8|22542.8|0
1628089900000|2021-08-04 15:11:40|22540.62|22540.62|22537.14|22537.14|22540.62|22540.62|22537.14|22537.14|0
1628089930000|2021-08-04 15:12:10|22532.86|22532.86|22537.14|22537.14|22537.14|22537.14|22532.86|22532.86|0
1628089940000|2021-08-04 15:12:20|22532.86|22532.86|22532.86|22532.86|22532.86|22532.86|22532.86|22532.86|0
1628089950000|2021-08-04 15:12:30|22531.41|22531.41|22530.11|22530.11|22531.41|22531.41|22530.11|22530.11|0
1628089960000|2021-08-04 15:12:40|22529.23|22529.23|22520.68|22520.68|22529.23|22529.23|22520.68|22520.68|0
1628089990000|2021-08-04 15:13:10|22518.91|22518.91|22518.91|22518.91|22518.91|22518.91|22518.91|22518.91|0
1628090000000|2021-08-04 15:13:20|22517.61|22517.61|22517.61|22517.61|22517.61|22517.61|22517.61|22517.61|0
1628090010000|2021-08-04 15:13:30|22516.86|22516.86|22516.1|22516.1|22517.61|22517.61|22516.1|22516.1|0
1628090020000|2021-08-04 15:13:40|22517.61|22517.61|22513.34|22513.34|22517.61|22517.61|22513.34|22513.34|0
1628090050000|2021-08-04 15:14:10|22514.1|22514.1|22514.1|22514.1|22514.1|22514.1|22514.1|22514.1|0
1628090070000|2021-08-04 15:14:30|22513.21|22513.21|22513.21|22513.21|22513.21|22513.21|22513.21|22513.21|0
1628090100000|2021-08-04 15:15:00|22514.1|22514.1|22505.55|22505.55|22514.1|22514.1|22505.55|22505.55|0
1628090120000|2021-08-04 15:15:20|22506.31|22506.31|22506.31|22506.31|22506.31|22506.31|22506.31|22506.31|0
1628090130000|2021-08-04 15:15:30|22504.86|22504.86|22504.86|22504.86|22504.86|22504.86|22504.86|22504.86|0
1628090140000|2021-08-04 15:15:40|22503.09|22503.09|22502.2|22502.2|22503.09|22503.09|22502.2|22502.2|0
1628090150000|2021-08-04 15:15:50|22499.61|22499.61|22501.38|22501.38|22501.38|22501.38|22499.61|22499.61|0
1628090160000|2021-08-04 15:16:00|22509.92|22509.92|22504.19|22504.19|22509.92|22509.92|22504.19|22504.19|0
1628090180000|2021-08-04 15:16:20|22499.92|22499.92|22499.92|22499.92|22499.92|22499.92|22499.92|22499.92|0
1628090210000|2021-08-04 15:16:50|22497.27|22497.27|22497.27|22497.27|22497.27|22497.27|22497.27|22497.27|0
1628090220000|2021-08-04 15:17:00|22492.99|22492.99|22492.11|22492.11|22492.99|22492.99|22491.22|22491.22|0
1628090260000|2021-08-04 15:17:40|22494.76|22494.76|22494.76|22494.76|22494.76|22494.76|22494.76|22494.76|0
1628090280000|2021-08-04 15:18:00|22490.49|22490.49|22489.19|22489.19|22490.49|22490.49|22489.19|22489.19|0
1628090290000|2021-08-04 15:18:10|22484.92|22484.92|22484.92|22484.92|22484.92|22484.92|22484.92|22484.92|0
1628090330000|2021-08-04 15:18:50|22484.17|22484.17|22482.52|22482.52|22484.17|22484.17|22482.52|22482.52|0
1628090370000|2021-08-04 15:19:30|22483.28|22483.28|22482.52|22482.52|22483.28|22483.28|22482.52|22482.52|0
1628090380000|2021-08-04 15:19:40|22478.25|22478.25|22478.25|22478.25|22478.25|22478.25|22478.25|22478.25|0
1628090400000|2021-08-04 15:20:00|22482.52|22482.52|22482.52|22482.52|22482.52|22482.52|22482.52|22482.52|0
1628090420000|2021-08-04 15:20:20|22481.23|22481.23|22481.23|22481.23|22481.23|22481.23|22481.23|22481.23|0
1628090430000|2021-08-04 15:20:30|22479.45|22479.45|22480.91|22480.91|22480.91|22480.91|22479.45|22479.45|0
1628090450000|2021-08-04 15:20:50|22472.36|22472.36|22472.36|22472.36|22472.36|22472.36|22472.36|22472.36|0
1628090460000|2021-08-04 15:21:00|22471.48|22471.48|22471.48|22471.48|22471.48|22471.48|22467.21|22467.21|0
1628090470000|2021-08-04 15:21:10|22467.21|22467.21|22466.51|22466.51|22467.21|22467.21|22465.75|22465.75|0
1628090480000|2021-08-04 15:21:20|22463.85|22463.85|22463.85|22463.85|22463.85|22463.85|22463.85|22463.85|0
1628090490000|2021-08-04 15:21:30|22463.1|22463.1|22462.34|22462.34|22463.1|22463.1|22462.34|22462.34|0
1628090500000|2021-08-04 15:21:40|22458.07|22458.07|22458.07|22458.07|22458.07|22458.07|22458.07|22458.07|0
1628090510000|2021-08-04 15:21:50|22456.77|22456.77|22456.77|22456.77|22456.77|22456.77|22456.77|22456.77|0
1628090520000|2021-08-04 15:22:00|22455|22455|22453.7|22453.7|22455|22455|22453.7|22453.7|0
1628090530000|2021-08-04 15:22:10|22452.94|22452.94|22452.06|22452.06|22452.94|22452.94|22452.06|22452.06|0
1628090550000|2021-08-04 15:22:30|22453.36|22453.36|22453.36|22453.36|22453.36|22453.36|22453.36|22453.36|0
1628090560000|2021-08-04 15:22:40|22457.63|22457.63|22457.63|22457.63|22457.63|22457.63|22457.63|22457.63|0
1628090580000|2021-08-04 15:23:00|22461.9|22461.9|22461.9|22461.9|22461.9|22461.9|22461.9|22461.9|0
1628090610000|2021-08-04 15:23:30|22460.6|22460.6|22460.6|22460.6|22460.6|22460.6|22460.6|22460.6|0
1628090620000|2021-08-04 15:23:40|22458.83|22458.83|22458.83|22458.83|22458.83|22458.83|22458.83|22458.83|0
1628090640000|2021-08-04 15:24:00|22457.38|22457.38|22460.03|22460.03|22460.03|22460.03|22457.38|22457.38|0
1628090650000|2021-08-04 15:24:10|22461.81|22461.81|22461.81|22461.81|22461.81|22461.81|22461.81|22461.81|0
1628090670000|2021-08-04 15:24:30|22457.53|22457.53|22453.26|22453.26|22457.53|22457.53|22453.26|22453.26|0
1628090690000|2021-08-04 15:24:50|22457.53|22457.53|22461.43|22461.43|22461.43|22461.43|22457.53|22457.53|0
1628090700000|2021-08-04 15:25:00|22457.15|22457.15|22457.15|22457.15|22457.15|22457.15|22457.15|22457.15|0
1628090710000|2021-08-04 15:25:10|22455.86|22455.86|22454.09|22454.09|22458.36|22458.36|22454.09|22454.09|0
1628090720000|2021-08-04 15:25:20|22454.97|22454.97|22455.86|22455.86|22455.86|22455.86|22454.97|22454.97|0
1628090770000|2021-08-04 15:26:10|22454.4|22454.4|22454.4|22454.4|22454.4|22454.4|22454.4|22454.4|0
1628090810000|2021-08-04 15:26:50|22452.63|22452.63|22452.63|22452.63|22452.63|22452.63|22452.63|22452.63|0
1628090820000|2021-08-04 15:27:00|22453.39|22453.39|22456.01|22456.01|22456.01|22456.01|22453.39|22453.39|0
1628090850000|2021-08-04 15:27:30|22460.28|22460.28|22456.01|22456.01|22460.28|22460.28|22456.01|22456.01|0
1628090860000|2021-08-04 15:27:40|22454.71|22454.71|22454.71|22454.71|22454.71|22454.71|22454.71|22454.71|0
1628090870000|2021-08-04 15:27:50|22453.96|22453.96|22453.96|22453.96|22453.96|22453.96|22453.96|22453.96|0
1628090880000|2021-08-04 15:28:00|22455.26|22455.26|22455.26|22455.26|22455.26|22455.26|22455.26|22455.26|0
1628090890000|2021-08-04 15:28:10|22453.8|22453.8|22453.8|22453.8|22453.8|22453.8|22453.8|22453.8|0
1628090900000|2021-08-04 15:28:20|22456.4|22456.4|22456.4|22456.4|22456.4|22456.4|22456.4|22456.4|0
1628090910000|2021-08-04 15:28:30|22460.82|22460.82|22462.59|22462.59|22462.59|22462.59|22460.82|22460.82|0
1628090920000|2021-08-04 15:28:40|22463.35|22463.35|22466.26|22466.26|22466.26|22466.26|22463.35|22463.35|0
1628090930000|2021-08-04 15:28:50|22461.99|22461.99|22459.33|22459.33|22462.87|22462.87|22459.33|22459.33|0
1628090940000|2021-08-04 15:29:00|22450.79|22450.79|22459.33|22459.33|22459.33|22459.33|22450.79|22450.79|0
1628090950000|2021-08-04 15:29:10|22450.79|22450.79|22450.79|22450.79|22450.79|22450.79|22450.79|22450.79|0
1628090960000|2021-08-04 15:29:20|22459.33|22459.33|22460.95|22460.95|22460.95|22460.95|22452.4|22452.4|0
1628090970000|2021-08-04 15:29:30|22465.22|22465.22|22456.67|22456.67|22465.22|22465.22|22456.67|22456.67|0
1628090980000|2021-08-04 15:29:40|22457.97|22457.97|22453.3|22453.3|22457.97|22457.97|22453.3|22453.3|0
1628090990000|2021-08-04 15:29:50|22444.76|22444.76|22446.64|22446.64|22449.3|22449.3|22442.1|22442.1|0
1628147700000|2021-08-05 07:15:00|22451|22451|22451|22451|22451|22451|22451|22451|0
1628147710000|2021-08-05 07:15:10|22449.7|22449.7|22449.7|22449.7|22449.7|22449.7|22449.7|22449.7|0
1628147730000|2021-08-05 07:15:30|22438.02|22438.02|22425.05|22425.05|22438.02|22438.02|22425.05|22425.05|0
1628147750000|2021-08-05 07:15:50|22423.27|22423.27|22423.27|22423.27|22423.27|22423.27|22423.27|22423.27|0
1628147760000|2021-08-05 07:16:00|22431.06|22431.06|22431.06|22431.06|22431.06|22431.06|22431.06|22431.06|0
1628147800000|2021-08-05 07:16:40|22432.36|22432.36|22432.36|22432.36|22432.36|22432.36|22432.36|22432.36|0
1628147860000|2021-08-05 07:17:40|22441.44|22441.44|22444.04|22444.04|22444.04|22444.04|22441.44|22441.44|0
1628147870000|2021-08-05 07:17:50|22442.74|22442.74|22438.38|22438.38|22442.74|22442.74|22438.38|22438.38|0
1628147880000|2021-08-05 07:18:00|22434.02|22434.02|22434.9|22434.9|22434.9|22434.9|22434.02|22434.02|0
1628147910000|2021-08-05 07:18:30|22438.8|22438.8|22440.1|22440.1|22440.1|22440.1|22438.8|22438.8|0
1628147930000|2021-08-05 07:18:50|22441.87|22441.87|22441.87|22441.87|22441.87|22441.87|22441.87|22441.87|0
1628147960000|2021-08-05 07:19:20|22444.46|22444.46|22435.92|22435.92|22444.46|22444.46|22431.65|22431.65|0
1628147980000|2021-08-05 07:19:40|22423.52|22423.52|22421.75|22421.75|22423.52|22423.52|22421.75|22421.75|0
1628148020000|2021-08-05 07:20:20|22423.05|22423.05|22425.65|22425.65|22425.65|22425.65|22423.05|22423.05|0
1628148040000|2021-08-05 07:20:40|22404.28|22404.28|22400.01|22400.01|22404.28|22404.28|22400.01|22400.01|0
1628148090000|2021-08-05 07:21:30|22391.47|22391.47|22391.47|22391.47|22391.47|22391.47|22391.47|22391.47|0
1628148110000|2021-08-05 07:21:50|22387.2|22387.2|22387.2|22387.2|22387.2|22387.2|22387.2|22387.2|0
1628148140000|2021-08-05 07:22:20|22388.49|22388.49|22383.3|22383.3|22388.49|22388.49|22383.3|22383.3|0
1628148210000|2021-08-05 07:23:30|22374.98|22374.98|22349.34|22349.34|22374.98|22374.98|22349.34|22349.34|0
1628148220000|2021-08-05 07:23:40|22340.8|22340.8|22345.07|22345.07|22345.07|22345.07|22340.8|22340.8|0
1628148230000|2021-08-05 07:23:50|22340.8|22340.8|22340.8|22340.8|22340.8|22340.8|22336.53|22336.53|0
1628148240000|2021-08-05 07:24:00|22332.25|22332.25|22345.07|22345.07|22345.07|22345.07|22332.25|22332.25|0
1628148260000|2021-08-05 07:24:20|22349.34|22349.34|22349.34|22349.34|22349.34|22349.34|22349.34|22349.34|0
1628148290000|2021-08-05 07:24:50|22340.8|22340.8|22345.07|22345.07|22345.07|22345.07|22340.8|22340.8|0
1628148380000|2021-08-05 07:26:20|22327.98|22327.98|22327.98|22327.98|22327.98|22327.98|22327.98|22327.98|0
1628148400000|2021-08-05 07:26:40|22324.09|22324.09|22324.09|22324.09|22324.09|22324.09|22324.09|22324.09|0
1628148410000|2021-08-05 07:26:50|22332.63|22332.63|22332.63|22332.63|22332.63|22332.63|22332.63|22332.63|0
1628148420000|2021-08-05 07:27:00|22336.9|22336.9|22336.9|22336.9|22336.9|22336.9|22336.9|22336.9|0
1628148440000|2021-08-05 07:27:20|22343.1|22343.1|22343.1|22343.1|22343.1|22343.1|22343.1|22343.1|0
1628148470000|2021-08-05 07:27:50|22338.83|22338.83|22338.83|22338.83|22338.83|22338.83|22338.83|22338.83|0
1628148490000|2021-08-05 07:28:10|22337.06|22337.06|22335.29|22335.29|22337.06|22337.06|22335.29|22335.29|0
1628148520000|2021-08-05 07:28:40|22339.56|22339.56|22352.38|22352.38|22352.38|22352.38|22339.56|22339.56|0
1628148550000|2021-08-05 07:29:10|22349.72|22349.72|22349.72|22349.72|22349.72|22349.72|22349.72|22349.72|0
1628148580000|2021-08-05 07:29:40|22336.9|22336.9|22336.9|22336.9|22336.9|22336.9|22336.9|22336.9|0
1628148590000|2021-08-05 07:29:50|22332.36|22332.36|22344.04|22344.04|22351.83|22351.83|22332.36|22332.36|0
1628148620000|2021-08-05 07:30:20|22345.81|22345.81|22345.81|22345.81|22345.81|22345.81|22345.81|22345.81|0
1628148640000|2021-08-05 07:30:40|22352.3|22352.3|22352.3|22352.3|22352.3|22352.3|22352.3|22352.3|0
1628148660000|2021-08-05 07:31:00|22356.58|22356.58|22356.58|22356.58|22356.58|22356.58|22356.58|22356.58|0
1628148750000|2021-08-05 07:32:30|22361.89|22361.89|22364.54|22364.54|22364.54|22364.54|22361.89|22361.89|0
1628148850000|2021-08-05 07:34:10|22367.36|22367.36|22364.45|22364.45|22367.36|22367.36|22364.45|22364.45|0
1628148880000|2021-08-05 07:34:40|22362.68|22362.68|22362.68|22362.68|22362.68|22362.68|22362.68|22362.68|0
1628148890000|2021-08-05 07:34:50|22366.96|22366.96|22377.31|22377.31|22377.31|22377.31|22366.96|22366.96|0
1628148900000|2021-08-05 07:35:00|22378.82|22378.82|22378.82|22378.82|22378.82|22378.82|22378.82|22378.82|0
1628148920000|2021-08-05 07:35:20|22384.13|22384.13|22384.13|22384.13|22384.13|22384.13|22384.13|22384.13|0
1628148930000|2021-08-05 07:35:30|22388.5|22388.5|22388.5|22388.5|22388.5|22388.5|22388.5|22388.5|0
1628148950000|2021-08-05 07:35:50|22384.22|22384.22|22384.22|22384.22|22384.22|22384.22|22384.22|22384.22|0
1628148990000|2021-08-05 07:36:30|22392.77|22392.77|22392.77|22392.77|22392.77|22392.77|22392.77|22392.77|0
1628149030000|2021-08-05 07:37:10|22391.31|22391.31|22391.31|22391.31|22391.31|22391.31|22391.31|22391.31|0
1628149040000|2021-08-05 07:37:20|22388.41|22388.41|22386.95|22386.95|22388.41|22388.41|22386.95|22386.95|0
1628149050000|2021-08-05 07:37:30|22382.68|22382.68|22382.68|22382.68|22382.68|22382.68|22382.68|22382.68|0
1628149100000|2021-08-05 07:38:20|22377.49|22377.49|22382.68|22382.68|22382.68|22382.68|22377.49|22377.49|0
1628149110000|2021-08-05 07:38:30|22381.23|22381.23|22381.23|22381.23|22381.23|22381.23|22381.23|22381.23|0
1628149120000|2021-08-05 07:38:40|22385.5|22385.5|22394.04|22394.04|22394.04|22394.04|22385.5|22385.5|0
1628149140000|2021-08-05 07:39:00|22397.94|22397.94|22411.67|22411.67|22411.67|22411.67|22397.94|22397.94|0
1628149150000|2021-08-05 07:39:10|22408.77|22408.77|22408.77|22408.77|22408.77|22408.77|22408.77|22408.77|0
1628149180000|2021-08-05 07:39:40|22399.68|22399.68|22399.68|22399.68|22399.68|22399.68|22399.68|22399.68|0
1628149270000|2021-08-05 07:41:10|22403.95|22403.95|22403.95|22403.95|22403.95|22403.95|22403.95|22403.95|0
1628149380000|2021-08-05 07:43:00|22401.36|22401.36|22401.36|22401.36|22401.36|22401.36|22401.36|22401.36|0
1628149440000|2021-08-05 07:44:00|22405.63|22405.63|22405.63|22405.63|22405.63|22405.63|22405.63|22405.63|0
1628149520000|2021-08-05 07:45:20|22400.32|22400.32|22408.1|22408.1|22408.1|22408.1|22400.32|22400.32|0
1628149540000|2021-08-05 07:45:40|22412.38|22412.38|22412.38|22412.38|22412.38|22412.38|22412.38|22412.38|0
1628149570000|2021-08-05 07:46:10|22403.83|22403.83|22403.83|22403.83|22403.83|22403.83|22403.83|22403.83|0
1628149710000|2021-08-05 07:48:30|22400.29|22400.29|22400.29|22400.29|22400.29|22400.29|22400.29|22400.29|0
1628149760000|2021-08-05 07:49:20|22404.72|22404.72|22404.72|22404.72|22404.72|22404.72|22404.72|22404.72|0
1628149800000|2021-08-05 07:50:00|22399.53|22399.53|22399.53|22399.53|22399.53|22399.53|22399.53|22399.53|0
1628149830000|2021-08-05 07:50:30|22416.62|22416.62|22416.62|22416.62|22416.62|22416.62|22416.62|22416.62|0
1628149840000|2021-08-05 07:50:40|22423.1|22423.1|22423.1|22423.1|22423.1|22423.1|22423.1|22423.1|0
1628149890000|2021-08-05 07:51:30|22424.4|22424.4|22428.3|22428.3|22428.3|22428.3|22424.4|22424.4|0
1628149920000|2021-08-05 07:52:00|22419.75|22419.75|22452.42|22452.42|22452.42|22452.42|22419.75|22419.75|0
1628149940000|2021-08-05 07:52:20|22449.82|22449.82|22449.82|22449.82|22449.82|22449.82|22449.82|22449.82|0
1628149960000|2021-08-05 07:52:40|22453.71|22453.71|22456.31|22456.31|22456.31|22456.31|22453.71|22453.71|0
1628150010000|2021-08-05 07:53:30|22462.8|22462.8|22457.61|22457.61|22462.8|22462.8|22457.61|22457.61|0
1628150020000|2021-08-05 07:53:40|22460.2|22460.2|22460.2|22460.2|22460.2|22460.2|22460.2|22460.2|0
1628150040000|2021-08-05 07:54:00|22464.1|22464.1|22452.96|22452.96|22464.1|22464.1|22452.96|22452.96|0
1628150090000|2021-08-05 07:54:50|22454.25|22454.25|22454.25|22454.25|22454.25|22454.25|22454.25|22454.25|0
1628150110000|2021-08-05 07:55:10|22458.04|22458.04|22458.04|22458.04|22458.04|22458.04|22458.04|22458.04|0
1628150180000|2021-08-05 07:56:20|22455.44|22455.44|22455.44|22455.44|22455.44|22455.44|22455.44|22455.44|0
1628150190000|2021-08-05 07:56:30|22458.04|22458.04|22461.55|22461.55|22461.55|22461.55|22453.77|22453.77|0
1628150200000|2021-08-05 07:56:40|22460.1|22460.1|22460.1|22460.1|22460.1|22460.1|22460.1|22460.1|0
1628150300000|2021-08-05 07:58:20|22458.8|22458.8|22458.8|22458.8|22458.8|22458.8|22458.8|22458.8|0
1628150320000|2021-08-05 07:58:40|22463.07|22463.07|22458.8|22458.8|22463.07|22463.07|22458.8|22458.8|0
1628150360000|2021-08-05 07:59:20|22466.59|22466.59|22466.59|22466.59|22466.59|22466.59|22466.59|22466.59|0
1628150370000|2021-08-05 07:59:30|22468.04|22468.04|22468.04|22468.04|22468.04|22468.04|22468.04|22468.04|0
1628150430000|2021-08-05 08:00:30|22466.53|22466.53|22466.53|22466.53|22466.53|22466.53|22466.53|22466.53|0
1628150440000|2021-08-05 08:00:40|22462.63|22462.63|22462.63|22462.63|22462.63|22462.63|22462.63|22462.63|0
1628150470000|2021-08-05 08:01:10|22458.36|22458.36|22458.36|22458.36|22458.36|22458.36|22458.36|22458.36|0
1628150580000|2021-08-05 08:03:00|22462.63|22462.63|22462.63|22462.63|22462.63|22462.63|22462.63|22462.63|0
1628150590000|2021-08-05 08:03:10|22458.36|22458.36|22458.36|22458.36|22458.36|22458.36|22458.36|22458.36|0
1628150630000|2021-08-05 08:03:50|22455.77|22455.77|22455.77|22455.77|22455.77|22455.77|22455.77|22455.77|0
1628150640000|2021-08-05 08:04:00|22456.65|22456.65|22455.51|22455.51|22458.42|22458.42|22455.51|22455.51|0
1628150670000|2021-08-05 08:04:30|22462|22462|22464.6|22464.6|22464.6|22464.6|22462|22462|0
1628150680000|2021-08-05 08:04:40|22463.15|22463.15|22468.34|22468.34|22468.34|22468.34|22463.15|22463.15|0
1628150740000|2021-08-05 08:05:40|22461.85|22461.85|22461.85|22461.85|22461.85|22461.85|22461.85|22461.85|0
1628150750000|2021-08-05 08:05:50|22459.19|22459.19|22452.32|22452.32|22460.49|22460.49|22452.32|22452.32|0
1628150760000|2021-08-05 08:06:00|22455.23|22455.23|22455.23|22455.23|22455.23|22455.23|22455.23|22455.23|0
1628150780000|2021-08-05 08:06:20|22457.83|22457.83|22457.83|22457.83|22457.83|22457.83|22457.83|22457.83|0
1628150820000|2021-08-05 08:07:00|22449.28|22449.28|22449.28|22449.28|22449.28|22449.28|22449.28|22449.28|0
1628150910000|2021-08-05 08:08:30|22445.01|22445.01|22445.01|22445.01|22445.01|22445.01|22445.01|22445.01|0
1628150920000|2021-08-05 08:08:40|22453.56|22453.56|22453.56|22453.56|22453.56|22453.56|22453.56|22453.56|0
1628150930000|2021-08-05 08:08:50|22457.1|22457.1|22457.1|22457.1|22457.1|22457.1|22457.1|22457.1|0
1628150960000|2021-08-05 08:09:20|22452.82|22452.82|22452.82|22452.82|22452.82|22452.82|22452.82|22452.82|0
1628150990000|2021-08-05 08:09:50|22457.1|22457.1|22461.37|22461.37|22461.37|22461.37|22457.1|22457.1|0
1628151030000|2021-08-05 08:10:30|22458.77|22458.77|22470.45|22470.45|22470.45|22470.45|22458.77|22458.77|0
1628151160000|2021-08-05 08:12:40|22469|22469|22456.13|22456.13|22469|22469|22456.13|22456.13|0
1628151180000|2021-08-05 08:13:00|22451.85|22451.85|22451.85|22451.85|22451.85|22451.85|22451.85|22451.85|0
1628151190000|2021-08-05 08:13:10|22449.2|22449.2|22449.2|22449.2|22449.2|22449.2|22449.2|22449.2|0
1628151200000|2021-08-05 08:13:20|22444.93|22444.93|22440.65|22440.65|22444.93|22444.93|22440.65|22440.65|0
1628151210000|2021-08-05 08:13:30|22442.11|22442.11|22442.11|22442.11|22442.11|22442.11|22442.11|22442.11|0
1628151320000|2021-08-05 08:15:20|22448.6|22448.6|22448.6|22448.6|22448.6|22448.6|22448.6|22448.6|0
1628151440000|2021-08-05 08:17:20|22443.41|22443.41|22443.41|22443.41|22443.41|22443.41|22443.41|22443.41|0
1628151450000|2021-08-05 08:17:30|22442.11|22442.11|22442.11|22442.11|22442.11|22442.11|22442.11|22442.11|0
1628151490000|2021-08-05 08:18:10|22435.91|22435.91|22435.91|22435.91|22435.91|22435.91|22435.91|22435.91|0
1628151500000|2021-08-05 08:18:20|22436.8|22436.8|22436.8|22436.8|22436.8|22436.8|22436.8|22436.8|0
1628151560000|2021-08-05 08:19:20|22432.52|22432.52|22419.71|22419.71|22432.52|22432.52|22419.71|22419.71|0
1628151590000|2021-08-05 08:19:50|22415.81|22415.81|22415.81|22415.81|22415.81|22415.81|22415.81|22415.81|0
1628151610000|2021-08-05 08:20:10|22410.62|22410.62|22406.26|22406.26|22410.62|22410.62|22406.26|22406.26|0
1628151620000|2021-08-05 08:20:20|22404.8|22404.8|22404.8|22404.8|22404.8|22404.8|22404.8|22404.8|0
1628151630000|2021-08-05 08:20:30|22400.53|22400.53|22400.53|22400.53|22400.53|22400.53|22400.53|22400.53|0
1628151640000|2021-08-05 08:20:40|22403.44|22403.44|22406.35|22406.35|22406.35|22406.35|22403.44|22403.44|0
1628151680000|2021-08-05 08:21:20|22407.8|22407.8|22407.8|22407.8|22407.8|22407.8|22407.8|22407.8|0
1628151730000|2021-08-05 08:22:10|22406.03|22406.03|22406.03|22406.03|22406.03|22406.03|22406.03|22406.03|0
1628151740000|2021-08-05 08:22:20|22409.93|22409.93|22409.93|22409.93|22409.93|22409.93|22409.93|22409.93|0
1628151750000|2021-08-05 08:22:30|22408.47|22408.47|22408.47|22408.47|22408.47|22408.47|22408.47|22408.47|0
1628151800000|2021-08-05 08:23:20|22404.2|22404.2|22404.2|22404.2|22404.2|22404.2|22404.2|22404.2|0
1628151870000|2021-08-05 08:24:30|22402.75|22402.75|22402.75|22402.75|22402.75|22402.75|22402.75|22402.75|0
1628151930000|2021-08-05 08:25:30|22404.04|22404.04|22404.04|22404.04|22404.04|22404.04|22404.04|22404.04|0
1628151940000|2021-08-05 08:25:40|22405.34|22405.34|22418.16|22418.16|22418.16|22418.16|22405.34|22405.34|0
1628151960000|2021-08-05 08:26:00|22411.67|22411.67|22411.67|22411.67|22411.67|22411.67|22411.67|22411.67|0
1628151990000|2021-08-05 08:26:30|22407.4|22407.4|22407.4|22407.4|22407.4|22407.4|22407.4|22407.4|0
1628152080000|2021-08-05 08:28:00|22404.8|22404.8|22404.8|22404.8|22404.8|22404.8|22404.8|22404.8|0
1628152120000|2021-08-05 08:28:40|22403.5|22403.5|22402.2|22402.2|22403.5|22403.5|22402.2|22402.2|0
1628152230000|2021-08-05 08:30:30|22393.12|22393.12|22393.12|22393.12|22393.12|22393.12|22393.12|22393.12|0
1628152240000|2021-08-05 08:30:40|22397.39|22397.39|22375.33|22375.33|22397.39|22397.39|22375.33|22375.33|0
1628152250000|2021-08-05 08:30:50|22383.12|22383.12|22383.12|22383.12|22383.12|22383.12|22383.12|22383.12|0
1628152260000|2021-08-05 08:31:00|22384.57|22384.57|22384.57|22384.57|22384.57|22384.57|22384.57|22384.57|0
1628152320000|2021-08-05 08:32:00|22383.12|22383.12|22381.34|22381.34|22383.12|22383.12|22381.34|22381.34|0
1628152330000|2021-08-05 08:32:10|22377.8|22377.8|22379.57|22379.57|22379.57|22379.57|22377.8|22377.8|0
1628152360000|2021-08-05 08:32:40|22375.3|22375.3|22367.49|22367.49|22375.3|22375.3|22367.49|22367.49|0
1628152390000|2021-08-05 08:33:10|22368.37|22368.37|22368.37|22368.37|22368.37|22368.37|22368.37|22368.37|0
1628152420000|2021-08-05 08:33:40|22374.86|22374.86|22374.86|22374.86|22374.86|22374.86|22374.86|22374.86|0
1628152440000|2021-08-05 08:34:00|22379.14|22379.14|22379.14|22379.14|22379.14|22379.14|22379.14|22379.14|0
1628152470000|2021-08-05 08:34:30|22381.73|22381.73|22381.73|22381.73|22381.73|22381.73|22381.73|22381.73|0
1628152510000|2021-08-05 08:35:10|22376.54|22376.54|22376.54|22376.54|22376.54|22376.54|22376.54|22376.54|0
1628152530000|2021-08-05 08:35:30|22377.99|22377.99|22377.99|22377.99|22377.99|22377.99|22377.99|22377.99|0
1628152550000|2021-08-05 08:35:50|22386.54|22386.54|22386.54|22386.54|22386.54|22386.54|22386.54|22386.54|0
1628152580000|2021-08-05 08:36:20|22391.85|22391.85|22391.85|22391.85|22391.85|22391.85|22391.85|22391.85|0
1628152610000|2021-08-05 08:36:50|22394.51|22394.51|22394.51|22394.51|22394.51|22394.51|22394.51|22394.51|0
1628152620000|2021-08-05 08:37:00|22397.1|22397.1|22397.1|22397.1|22397.1|22397.1|22397.1|22397.1|0
1628152710000|2021-08-05 08:38:30|22394.51|22394.51|22394.51|22394.51|22394.51|22394.51|22394.51|22394.51|0
1628152750000|2021-08-05 08:39:10|22398.78|22398.78|22398.78|22398.78|22398.78|22398.78|22398.78|22398.78|0
1628152790000|2021-08-05 08:39:50|22385.42|22385.42|22378.93|22378.93|22385.42|22385.42|22378.93|22378.93|0
1628152820000|2021-08-05 08:40:20|22383.2|22383.2|22383.2|22383.2|22383.2|22383.2|22383.2|22383.2|0
1628152930000|2021-08-05 08:42:10|22380.61|22380.61|22380.61|22380.61|22380.61|22380.61|22380.61|22380.61|0
1628153000000|2021-08-05 08:43:20|22378.01|22378.01|22378.01|22378.01|22378.01|22378.01|22378.01|22378.01|0
1628153100000|2021-08-05 08:45:00|22378.9|22378.9|22378.9|22378.9|22378.9|22378.9|22378.9|22378.9|0
1628153110000|2021-08-05 08:45:10|22374.62|22374.62|22382.41|22382.41|22382.41|22382.41|22374.62|22374.62|0
1628153120000|2021-08-05 08:45:20|22381.11|22381.11|22379.82|22379.82|22381.11|22381.11|22379.82|22379.82|0
1628153170000|2021-08-05 08:46:10|22378.52|22378.52|22373.33|22373.33|22378.52|22378.52|22373.33|22373.33|0
1628153190000|2021-08-05 08:46:30|22369.05|22369.05|22369.05|22369.05|22369.05|22369.05|22369.05|22369.05|0
1628153260000|2021-08-05 08:47:40|22371.65|22371.65|22371.65|22371.65|22371.65|22371.65|22371.65|22371.65|0
1628153270000|2021-08-05 08:47:50|22367.76|22367.76|22367.76|22367.76|22367.76|22367.76|22367.76|22367.76|0
1628153310000|2021-08-05 08:48:30|22373.95|22373.95|22372.5|22372.5|22373.95|22373.95|22372.5|22372.5|0
1628153350000|2021-08-05 08:49:10|22380.29|22380.29|22380.29|22380.29|22380.29|22380.29|22380.29|22380.29|0
1628153380000|2021-08-05 08:49:40|22381.17|22381.17|22381.17|22381.17|22381.17|22381.17|22381.17|22381.17|0
1628153400000|2021-08-05 08:50:00|22374.68|22374.68|22374.68|22374.68|22374.68|22374.68|22374.68|22374.68|0
1628153420000|2021-08-05 08:50:20|22373.8|22373.8|22373.8|22373.8|22373.8|22373.8|22373.8|22373.8|0
1628153430000|2021-08-05 08:50:30|22372.03|22372.03|22372.03|22372.03|22372.03|22372.03|22372.03|22372.03|0
1628153440000|2021-08-05 08:50:40|22369.43|22369.43|22373.33|22373.33|22373.33|22373.33|22365.54|22365.54|0
1628153450000|2021-08-05 08:50:50|22375.92|22375.92|22378.52|22378.52|22378.52|22378.52|22375.92|22375.92|0
1628153460000|2021-08-05 08:51:00|22381.11|22381.11|22381.11|22381.11|22381.11|22381.11|22381.11|22381.11|0
1628153480000|2021-08-05 08:51:20|22379.81|22379.81|22379.81|22379.81|22379.81|22379.81|22379.81|22379.81|0
1628153550000|2021-08-05 08:52:30|22377.16|22377.16|22378.04|22378.04|22378.04|22378.04|22377.16|22377.16|0
1628153590000|2021-08-05 08:53:10|22372.85|22372.85|22381.02|22381.02|22381.02|22381.02|22372.85|22372.85|0
1628153620000|2021-08-05 08:53:40|22385.29|22385.29|22385.29|22385.29|22385.29|22385.29|22385.29|22385.29|0
1628153630000|2021-08-05 08:53:50|22393.84|22393.84|22415.2|22415.2|22415.2|22415.2|22393.84|22393.84|0
1628153640000|2021-08-05 08:54:00|22416.65|22416.65|22416.65|22416.65|22416.65|22416.65|22416.65|22416.65|0
1628153660000|2021-08-05 08:54:20|22408.11|22408.11|22408.11|22408.11|22408.11|22408.11|22408.11|22408.11|0
1628153830000|2021-08-05 08:57:10|22405.2|22405.2|22405.2|22405.2|22405.2|22405.2|22405.2|22405.2|0
1628153870000|2021-08-05 08:57:50|22396.65|22396.65|22392.38|22392.38|22396.65|22396.65|22392.38|22392.38|0
1628153930000|2021-08-05 08:58:50|22400.93|22400.93|22400.93|22400.93|22400.93|22400.93|22400.93|22400.93|0
1628153990000|2021-08-05 08:59:50|22397.03|22397.03|22402.22|22402.22|22402.22|22402.22|22397.03|22397.03|0
1628154000000|2021-08-05 09:00:00|22403.52|22403.52|22407.79|22407.79|22407.79|22407.79|22403.52|22403.52|0
1628154050000|2021-08-05 09:00:50|22411.69|22411.69|22416.88|22416.88|22416.88|22416.88|22411.69|22411.69|0
1628154100000|2021-08-05 09:01:40|22419.79|22419.79|22419.79|22419.79|22419.79|22419.79|22419.79|22419.79|0
1628154160000|2021-08-05 09:02:40|22421.09|22421.09|22419.79|22419.79|22421.09|22421.09|22419.79|22419.79|0
1628154180000|2021-08-05 09:03:00|22411.24|22411.24|22411.24|22411.24|22411.24|22411.24|22411.24|22411.24|0
1628154190000|2021-08-05 09:03:10|22415.51|22415.51|22419.79|22419.79|22419.79|22419.79|22415.51|22415.51|0
1628154240000|2021-08-05 09:04:00|22415.89|22415.89|22424.44|22424.44|22424.44|22424.44|22415.89|22415.89|0
1628154290000|2021-08-05 09:04:50|22423.14|22423.14|22426.02|22426.02|22427.03|22427.03|22423.14|22423.14|0
1628154300000|2021-08-05 09:05:00|22427.79|22427.79|22427.79|22427.79|22427.79|22427.79|22427.79|22427.79|0
1628154320000|2021-08-05 09:05:20|22429.24|22429.24|22429.24|22429.24|22429.24|22429.24|22429.24|22429.24|0
1628154350000|2021-08-05 09:05:50|22427.47|22427.47|22426.59|22426.59|22427.47|22427.47|22426.59|22426.59|0
1628154390000|2021-08-05 09:06:30|22427.89|22427.89|22427.89|22427.89|22427.89|22427.89|22427.89|22427.89|0
1628154510000|2021-08-05 09:08:30|22423.61|22423.61|22423.61|22423.61|22423.61|22423.61|22423.61|22423.61|0
1628154530000|2021-08-05 09:08:50|22427.51|22427.51|22427.51|22427.51|22427.51|22427.51|22427.51|22427.51|0
1628154540000|2021-08-05 09:09:00|22428.81|22428.81|22428.81|22428.81|22428.81|22428.81|22428.81|22428.81|0
1628154580000|2021-08-05 09:09:40|22430.1|22430.1|22430.1|22430.1|22430.1|22430.1|22430.1|22430.1|0
1628154590000|2021-08-05 09:09:50|22432.7|22432.7|22432.7|22432.7|22432.7|22432.7|22432.7|22432.7|0
1628154630000|2021-08-05 09:10:30|22429.16|22429.16|22429.16|22429.16|22429.16|22429.16|22429.16|22429.16|0
1628154640000|2021-08-05 09:10:40|22430.93|22430.93|22430.93|22430.93|22430.93|22430.93|22430.93|22430.93|0
1628154670000|2021-08-05 09:11:10|22424.44|22424.44|22424.44|22424.44|22424.44|22424.44|22424.44|22424.44|0
1628154890000|2021-08-05 09:14:50|22420.55|22420.55|22420.55|22420.55|22420.55|22420.55|22420.55|22420.55|0
1628154900000|2021-08-05 09:15:00|22419.25|22419.25|22419.25|22419.25|22419.25|22419.25|22419.25|22419.25|0
1628155040000|2021-08-05 09:17:20|22417.48|22417.48|22416.59|22416.59|22417.48|22417.48|22416.59|22416.59|0
1628155100000|2021-08-05 09:18:20|22412.32|22412.32|22412.32|22412.32|22412.32|22412.32|22412.32|22412.32|0
1628155120000|2021-08-05 09:18:40|22414.92|22414.92|22414.92|22414.92|22414.92|22414.92|22414.92|22414.92|0
1628155150000|2021-08-05 09:19:10|22407.13|22407.13|22400.64|22400.64|22407.13|22407.13|22400.64|22400.64|0
1628155200000|2021-08-05 09:20:00|22402.41|22402.41|22418.61|22418.61|22418.61|22418.61|22401.52|22401.52|0
1628155270000|2021-08-05 09:21:10|22416.02|22416.02|22416.02|22416.02|22416.02|22416.02|22416.02|22416.02|0
1628155370000|2021-08-05 09:22:50|22417.32|22417.32|22414.72|22414.72|22417.32|22417.32|22414.72|22414.72|0
1628155410000|2021-08-05 09:23:30|22401.9|22401.9|22401.9|22401.9|22403.2|22403.2|22401.9|22401.9|0
1628155420000|2021-08-05 09:23:40|22403.36|22403.36|22403.36|22403.36|22403.36|22403.36|22403.36|22403.36|0
1628155470000|2021-08-05 09:24:30|22399.08|22399.08|22399.08|22399.08|22399.08|22399.08|22399.08|22399.08|0
1628155490000|2021-08-05 09:24:50|22398.2|22398.2|22393.01|22393.01|22398.2|22398.2|22393.01|22393.01|0
1628155500000|2021-08-05 09:25:00|22385.22|22385.22|22386.82|22386.82|22386.82|22386.82|22380.34|22380.34|0
1628155510000|2021-08-05 09:25:10|22384.55|22384.55|22374.17|22374.17|22384.55|22384.55|22374.17|22374.17|0
1628155530000|2021-08-05 09:25:30|22365.63|22365.63|22365.63|22365.63|22365.63|22365.63|22365.63|22365.63|0
1628155550000|2021-08-05 09:25:50|22369.9|22369.9|22369.9|22369.9|22369.9|22369.9|22369.9|22369.9|0
1628155590000|2021-08-05 09:26:30|22381.58|22381.58|22384.18|22384.18|22384.18|22384.18|22381.58|22381.58|0
1628155630000|2021-08-05 09:27:10|22377.69|22377.69|22377.69|22377.69|22377.69|22377.69|22377.69|22377.69|0
1628155670000|2021-08-05 09:27:50|22386.23|22386.23|22386.23|22386.23|22386.23|22386.23|22386.23|22386.23|0
1628155680000|2021-08-05 09:28:00|22381.96|22381.96|22381.96|22381.96|22381.96|22381.96|22381.96|22381.96|0
1628155730000|2021-08-05 09:28:50|22386.23|22386.23|22386.23|22386.23|22386.23|22386.23|22386.23|22386.23|0
1628155760000|2021-08-05 09:29:20|22379.74|22379.74|22378.44|22378.44|22379.74|22379.74|22378.44|22378.44|0
1628155780000|2021-08-05 09:29:40|22383.63|22383.63|22383.63|22383.63|22383.63|22383.63|22383.63|22383.63|0
1628155790000|2021-08-05 09:29:50|22384.93|22384.93|22384.93|22384.93|22384.93|22384.93|22384.93|22384.93|0
1628155800000|2021-08-05 09:30:00|22386.23|22386.23|22386.23|22386.23|22386.23|22386.23|22386.23|22386.23|0
1628155850000|2021-08-05 09:30:50|22382.69|22382.69|22382.69|22382.69|22382.69|22382.69|22382.69|22382.69|0
1628155870000|2021-08-05 09:31:10|22376.2|22376.2|22374.9|22374.9|22376.2|22376.2|22374.9|22374.9|0
1628155890000|2021-08-05 09:31:30|22374.02|22374.02|22374.02|22374.02|22374.02|22374.02|22374.02|22374.02|0
1628155910000|2021-08-05 09:31:50|22368.83|22368.83|22368.83|22368.83|22368.83|22368.83|22368.83|22368.83|0
1628155920000|2021-08-05 09:32:00|22373.1|22373.1|22376.99|22376.99|22376.99|22376.99|22373.1|22373.1|0
1628155930000|2021-08-05 09:32:10|22370.5|22370.5|22370.5|22370.5|22370.5|22370.5|22370.5|22370.5|0
1628155940000|2021-08-05 09:32:20|22366.23|22366.23|22366.23|22366.23|22366.23|22366.23|22366.23|22366.23|0
1628156040000|2021-08-05 09:34:00|22361.04|22361.04|22361.04|22361.04|22361.04|22361.04|22361.04|22361.04|0
1628156050000|2021-08-05 09:34:10|22368.83|22368.83|22362.34|22362.34|22368.83|22368.83|22362.34|22362.34|0
1628156080000|2021-08-05 09:34:40|22361.04|22361.04|22361.04|22361.04|22361.04|22361.04|22361.04|22361.04|0
1628156090000|2021-08-05 09:34:50|22358.44|22358.44|22349.36|22349.36|22358.44|22358.44|22349.36|22349.36|0
1628156100000|2021-08-05 09:35:00|22347.59|22347.59|22347.59|22347.59|22347.59|22347.59|22347.59|22347.59|0
1628156110000|2021-08-05 09:35:10|22360.57|22360.57|22360.57|22360.57|22360.57|22360.57|22360.57|22360.57|0
1628156130000|2021-08-05 09:35:30|22359.11|22359.11|22359.11|22359.11|22359.11|22359.11|22359.11|22359.11|0
1628156160000|2021-08-05 09:36:00|22355.57|22355.57|22355.57|22355.57|22355.57|22355.57|22355.57|22355.57|0
1628156170000|2021-08-05 09:36:10|22351.3|22351.3|22351.3|22351.3|22351.3|22351.3|22351.3|22351.3|0
1628156190000|2021-08-05 09:36:30|22357.79|22357.79|22357.79|22357.79|22357.79|22357.79|22357.79|22357.79|0
1628156200000|2021-08-05 09:36:40|22360.38|22360.38|22360.38|22360.38|22360.38|22360.38|22360.38|22360.38|0
1628156210000|2021-08-05 09:36:50|22364.66|22364.66|22360.38|22360.38|22364.66|22364.66|22360.38|22360.38|0
1628156290000|2021-08-05 09:38:10|22361.68|22361.68|22360.38|22360.38|22361.68|22361.68|22360.38|22360.38|0
1628156330000|2021-08-05 09:38:50|22364.28|22364.28|22364.28|22364.28|22364.28|22364.28|22364.28|22364.28|0
1628156340000|2021-08-05 09:39:00|22368.17|22368.17|22368.17|22368.17|22368.17|22368.17|22368.17|22368.17|0
1628156350000|2021-08-05 09:39:10|22360.38|22360.38|22356.11|22356.11|22360.38|22360.38|22356.11|22356.11|0
1628156360000|2021-08-05 09:39:20|22361.3|22361.3|22361.3|22361.3|22361.3|22361.3|22361.3|22361.3|0
1628156420000|2021-08-05 09:40:20|22362.6|22362.6|22361.15|22361.15|22362.6|22362.6|22361.15|22361.15|0
1628156440000|2021-08-05 09:40:40|22356.87|22356.87|22356.87|22356.87|22356.87|22356.87|22356.87|22356.87|0
1628156540000|2021-08-05 09:42:20|22353.33|22353.33|22353.33|22353.33|22353.33|22353.33|22353.33|22353.33|0
1628156580000|2021-08-05 09:43:00|22345.55|22345.55|22336.46|22336.46|22345.55|22345.55|22336.46|22336.46|0
1628156620000|2021-08-05 09:43:40|22332.19|22332.19|22332.19|22332.19|22332.19|22332.19|22332.19|22332.19|0
1628156650000|2021-08-05 09:44:10|22340.73|22340.73|22340.73|22340.73|22340.73|22340.73|22340.73|22340.73|0
1628156690000|2021-08-05 09:44:50|22338.14|22338.14|22339.43|22339.43|22339.43|22339.43|22332.95|22332.95|0
1628156700000|2021-08-05 09:45:00|22342.03|22342.03|22344.63|22344.63|22344.63|22344.63|22342.03|22342.03|0
1628156710000|2021-08-05 09:45:10|22346.08|22346.08|22346.08|22346.08|22346.08|22346.08|22346.08|22346.08|0
1628156720000|2021-08-05 09:45:20|22350.35|22350.35|22350.35|22350.35|22350.35|22350.35|22350.35|22350.35|0
1628156730000|2021-08-05 09:45:30|22353.01|22353.01|22353.01|22353.01|22353.01|22353.01|22353.01|22353.01|0
1628156810000|2021-08-05 09:46:50|22348.74|22348.74|22348.74|22348.74|22348.74|22348.74|22348.74|22348.74|0
1628156820000|2021-08-05 09:47:00|22344.95|22344.95|22342.3|22342.3|22344.95|22344.95|22342.3|22342.3|0
1628156920000|2021-08-05 09:48:40|22338.02|22338.02|22338.02|22338.02|22338.02|22338.02|22338.02|22338.02|0
1628156930000|2021-08-05 09:48:50|22346.57|22346.57|22346.57|22346.57|22346.57|22346.57|22346.57|22346.57|0
1628157090000|2021-08-05 09:51:30|22343.97|22343.97|22349.16|22349.16|22349.16|22349.16|22343.97|22343.97|0
1628157110000|2021-08-05 09:51:50|22352.71|22352.71|22352.71|22352.71|22352.71|22352.71|22352.71|22352.71|0
1628157120000|2021-08-05 09:52:00|22351.82|22351.82|22351.82|22351.82|22351.82|22351.82|22351.82|22351.82|0
1628157130000|2021-08-05 09:52:10|22354.42|22354.42|22358.2|22358.2|22358.2|22358.2|22354.42|22354.42|0
1628157270000|2021-08-05 09:54:30|22359.97|22359.97|22359.97|22359.97|22359.97|22359.97|22359.97|22359.97|0
1628157290000|2021-08-05 09:54:50|22364.24|22364.24|22364.24|22364.24|22364.24|22364.24|22364.24|22364.24|0
1628157320000|2021-08-05 09:55:20|22365.13|22365.13|22365.13|22365.13|22365.13|22365.13|22365.13|22365.13|0
1628157350000|2021-08-05 09:55:50|22363.83|22363.83|22369.02|22369.02|22369.02|22369.02|22363.83|22363.83|0
1628157370000|2021-08-05 09:56:10|22369.78|22369.78|22369.78|22369.78|22369.78|22369.78|22369.78|22369.78|0
1628157380000|2021-08-05 09:56:20|22371.55|22371.55|22371.55|22371.55|22371.55|22371.55|22371.55|22371.55|0
1628157400000|2021-08-05 09:56:40|22369.78|22369.78|22369.78|22369.78|22369.78|22369.78|22369.78|22369.78|0
1628157450000|2021-08-05 09:57:30|22368.89|22368.89|22361.96|22361.96|22368.89|22368.89|22361.96|22361.96|0
1628157500000|2021-08-05 09:58:20|22370.51|22370.51|22374.78|22374.78|22374.78|22374.78|22370.51|22370.51|0
1628157510000|2021-08-05 09:58:30|22376.08|22376.08|22376.08|22376.08|22376.08|22376.08|22376.08|22376.08|0
1628157520000|2021-08-05 09:58:40|22377.85|22377.85|22377.85|22377.85|22377.85|22377.85|22377.85|22377.85|0
1628157580000|2021-08-05 09:59:40|22372.66|22372.66|22372.66|22372.66|22372.66|22372.66|22372.66|22372.66|0
1628157610000|2021-08-05 10:00:10|22368.01|22368.01|22368.01|22368.01|22368.01|22368.01|22368.01|22368.01|0
1628157620000|2021-08-05 10:00:20|22372.28|22372.28|22373.58|22373.58|22373.58|22373.58|22372.28|22372.28|0
1628157700000|2021-08-05 10:01:40|22369.31|22369.31|22369.31|22369.31|22369.31|22369.31|22369.31|22369.31|0
1628157760000|2021-08-05 10:02:40|22365.03|22365.03|22365.03|22365.03|22365.03|22365.03|22365.03|22365.03|0
1628157780000|2021-08-05 10:03:00|22368.57|22368.57|22368.57|22368.57|22368.57|22368.57|22368.57|22368.57|0
1628157800000|2021-08-05 10:03:20|22369.87|22369.87|22376.36|22376.36|22376.36|22376.36|22369.87|22369.87|0
1628157810000|2021-08-05 10:03:30|22372.47|22372.47|22372.47|22372.47|22372.47|22372.47|22372.47|22372.47|0
1628157820000|2021-08-05 10:03:40|22368.57|22368.57|22368.57|22368.57|22368.57|22368.57|22368.57|22368.57|0
1628157890000|2021-08-05 10:04:50|22370.35|22370.35|22369.05|22369.05|22370.35|22370.35|22367.75|22367.75|0
1628157930000|2021-08-05 10:05:30|22371.64|22371.64|22371.64|22371.64|22371.64|22371.64|22371.64|22371.64|0
1628157940000|2021-08-05 10:05:40|22372.94|22372.94|22374.24|22374.24|22374.24|22374.24|22372.94|22372.94|0
1628157960000|2021-08-05 10:06:00|22365.69|22365.69|22368.72|22368.72|22368.72|22368.72|22365.69|22365.69|0
1628158070000|2021-08-05 10:07:50|22372.62|22372.62|22383.76|22383.76|22383.76|22383.76|22372.62|22372.62|0
1628158090000|2021-08-05 10:08:10|22386.41|22386.41|22386.41|22386.41|22386.41|22386.41|22386.41|22386.41|0
1628158160000|2021-08-05 10:09:20|22387.3|22387.3|22390.84|22390.84|22390.84|22390.84|22387.3|22387.3|0
1628158170000|2021-08-05 10:09:30|22389.95|22389.95|22389.07|22389.07|22390.84|22390.84|22389.07|22389.07|0
1628158240000|2021-08-05 10:10:40|22395.56|22395.56|22406.7|22406.7|22406.7|22406.7|22395.56|22395.56|0
1628158260000|2021-08-05 10:11:00|22401.51|22401.51|22401.51|22401.51|22401.51|22401.51|22401.51|22401.51|0
1628158300000|2021-08-05 10:11:40|22397.23|22397.23|22397.23|22397.23|22397.23|22397.23|22397.23|22397.23|0
1628158360000|2021-08-05 10:12:40|22401.51|22401.51|22401.51|22401.51|22401.51|22401.51|22401.51|22401.51|0
1628158470000|2021-08-05 10:14:30|22397.23|22397.23|22397.23|22397.23|22397.23|22397.23|22397.23|22397.23|0
1628158590000|2021-08-05 10:16:30|22394.58|22394.58|22390.31|22390.31|22394.58|22394.58|22390.31|22390.31|0
1628158740000|2021-08-05 10:19:00|22386.03|22386.03|22386.03|22386.03|22386.03|22386.03|22386.03|22386.03|0
1628158770000|2021-08-05 10:19:30|22381.76|22381.76|22377.49|22377.49|22381.76|22381.76|22373.22|22373.22|0
1628158790000|2021-08-05 10:19:50|22381.76|22381.76|22390.31|22390.31|22390.31|22390.31|22381.76|22381.76|0
1628158860000|2021-08-05 10:21:00|22382.52|22382.52|22382.52|22382.52|22382.52|22382.52|22382.52|22382.52|0
1628158890000|2021-08-05 10:21:30|22379.92|22379.92|22379.04|22379.04|22379.92|22379.92|22379.04|22379.04|0
1628158920000|2021-08-05 10:22:00|22373.85|22373.85|22372.17|22372.17|22373.85|22373.85|22369.57|22369.57|0
1628159040000|2021-08-05 10:24:00|22377.36|22377.36|22379.96|22379.96|22379.96|22379.96|22377.36|22377.36|0
1628159210000|2021-08-05 10:26:50|22380.84|22380.84|22380.84|22380.84|22380.84|22380.84|22380.84|22380.84|0
1628159220000|2021-08-05 10:27:00|22372.3|22372.3|22371.41|22371.41|22372.3|22372.3|22371.41|22371.41|0
1628159270000|2021-08-05 10:27:50|22379.96|22379.96|22379.96|22379.96|22379.96|22379.96|22379.96|22379.96|0
1628159330000|2021-08-05 10:28:50|22378.19|22378.19|22378.19|22378.19|22378.19|22378.19|22378.19|22378.19|0
1628159340000|2021-08-05 10:29:00|22379.07|22379.07|22379.07|22379.07|22379.07|22379.07|22379.07|22379.07|0
1628159370000|2021-08-05 10:29:30|22370.53|22370.53|22370.53|22370.53|22370.53|22370.53|22370.53|22370.53|0
1628159470000|2021-08-05 10:31:10|22373.18|22373.18|22373.18|22373.18|22373.18|22373.18|22373.18|22373.18|0
1628159480000|2021-08-05 10:31:20|22368.91|22368.91|22368.91|22368.91|22368.91|22368.91|22368.91|22368.91|0
1628159490000|2021-08-05 10:31:30|22377.45|22377.45|22377.45|22377.45|22377.45|22377.45|22377.45|22377.45|0
1628159520000|2021-08-05 10:32:00|22381.73|22381.73|22381.73|22381.73|22381.73|22381.73|22381.73|22381.73|0
1628159530000|2021-08-05 10:32:10|22383.02|22383.02|22383.02|22383.02|22383.02|22383.02|22383.02|22383.02|0
1628159550000|2021-08-05 10:32:30|22387.45|22387.45|22389.22|22389.22|22389.22|22389.22|22387.45|22387.45|0
1628159560000|2021-08-05 10:32:40|22390.11|22390.11|22393.59|22393.59|22393.59|22393.59|22390.11|22390.11|0
1628159670000|2021-08-05 10:34:30|22394.47|22394.47|22398.01|22398.01|22398.01|22398.01|22393.59|22393.59|0
1628159690000|2021-08-05 10:34:50|22400.67|22400.67|22399.22|22399.22|22400.67|22400.67|22399.22|22399.22|0
1628159710000|2021-08-05 10:35:10|22400.51|22400.51|22400.51|22400.51|22400.51|22400.51|22400.51|22400.51|0
1628159720000|2021-08-05 10:35:20|22396.24|22396.24|22396.24|22396.24|22396.24|22396.24|22396.24|22396.24|0
1628159800000|2021-08-05 10:36:40|22394.94|22394.94|22394.94|22394.94|22394.94|22394.94|22394.94|22394.94|0
1628159830000|2021-08-05 10:37:10|22391.4|22391.4|22388.75|22388.75|22391.4|22391.4|22388.75|22388.75|0
1628159840000|2021-08-05 10:37:20|22387.45|22387.45|22390.04|22390.04|22390.04|22390.04|22387.45|22387.45|0
1628159850000|2021-08-05 10:37:30|22391.34|22391.34|22389.57|22389.57|22391.34|22391.34|22389.57|22389.57|0
1628159860000|2021-08-05 10:37:40|22390.46|22390.46|22389.57|22389.57|22390.46|22390.46|22389.57|22389.57|0
1628159880000|2021-08-05 10:38:00|22385.3|22385.3|22385.3|22385.3|22385.3|22385.3|22385.3|22385.3|0
1628159920000|2021-08-05 10:38:40|22384.41|22384.41|22382.64|22382.64|22384.41|22384.41|22382.64|22382.64|0
1628160000000|2021-08-05 10:40:00|22379.99|22379.99|22379.99|22379.99|22379.99|22379.99|22379.99|22379.99|0
1628160050000|2021-08-05 10:40:50|22381.76|22381.76|22381.76|22381.76|22381.76|22381.76|22381.76|22381.76|0
1628160080000|2021-08-05 10:41:20|22386.03|22386.03|22386.03|22386.03|22386.03|22386.03|22386.03|22386.03|0
1628160100000|2021-08-05 10:41:40|22384.73|22384.73|22384.73|22384.73|22384.73|22384.73|22384.73|22384.73|0
1628160130000|2021-08-05 10:42:10|22376.19|22376.19|22380.08|22380.08|22380.08|22380.08|22376.19|22376.19|0
1628160140000|2021-08-05 10:42:20|22384.35|22384.35|22384.35|22384.35|22384.35|22384.35|22384.35|22384.35|0
1628160290000|2021-08-05 10:44:50|22388.63|22388.63|22388.63|22388.63|22388.63|22388.63|22388.63|22388.63|0
1628160300000|2021-08-05 10:45:00|22389.92|22389.92|22389.92|22389.92|22389.92|22389.92|22389.92|22389.92|0
1628160330000|2021-08-05 10:45:30|22385.65|22385.65|22385.65|22385.65|22385.65|22385.65|22385.65|22385.65|0
1628160360000|2021-08-05 10:46:00|22389.92|22389.92|22389.92|22389.92|22389.92|22389.92|22389.92|22389.92|0
1628160500000|2021-08-05 10:48:20|22385.65|22385.65|22385.65|22385.65|22385.65|22385.65|22385.65|22385.65|0
1628160620000|2021-08-05 10:50:20|22386.95|22386.95|22386.95|22386.95|22386.95|22386.95|22386.95|22386.95|0
1628160630000|2021-08-05 10:50:30|22388.25|22388.25|22388.25|22388.25|22388.25|22388.25|22388.25|22388.25|0
1628160650000|2021-08-05 10:50:50|22390.84|22390.84|22390.84|22390.84|22390.84|22390.84|22390.84|22390.84|0
1628160670000|2021-08-05 10:51:10|22386.57|22386.57|22386.57|22386.57|22386.57|22386.57|22386.57|22386.57|0
1628160760000|2021-08-05 10:52:40|22395.12|22395.12|22398.14|22398.14|22398.14|22398.14|22395.12|22395.12|0
1628160770000|2021-08-05 10:52:50|22399.44|22399.44|22400.74|22400.74|22400.74|22400.74|22399.44|22399.44|0
1628160780000|2021-08-05 10:53:00|22402.04|22402.04|22402.04|22402.04|22402.04|22402.04|22402.04|22402.04|0
1628160810000|2021-08-05 10:53:30|22403.49|22403.49|22403.49|22403.49|22403.49|22403.49|22403.49|22403.49|0
1628160950000|2021-08-05 10:55:50|22412.04|22412.04|22412.04|22412.04|22412.04|22412.04|22412.04|22412.04|0
1628160970000|2021-08-05 10:56:10|22419.12|22419.12|22419.12|22419.12|22419.12|22419.12|22419.12|22419.12|0
1628160990000|2021-08-05 10:56:30|22420.42|22420.42|22424.69|22424.69|22428.96|22428.96|22420.42|22420.42|0
1628161010000|2021-08-05 10:56:50|22423.8|22423.8|22423.8|22423.8|22423.8|22423.8|22423.8|22423.8|0
1628161090000|2021-08-05 10:58:10|22422.92|22422.92|22421.15|22421.15|22422.92|22422.92|22421.15|22421.15|0
1628161100000|2021-08-05 10:58:20|22428.93|22428.93|22426.34|22426.34|22428.93|22428.93|22426.34|22426.34|0
1628161140000|2021-08-05 10:59:00|22424.57|22424.57|22424.57|22424.57|22424.57|22424.57|22424.57|22424.57|0
1628161180000|2021-08-05 10:59:40|22427.22|22427.22|22423.68|22423.68|22427.22|22427.22|22423.68|22423.68|0
1628161190000|2021-08-05 10:59:50|22418.49|22418.49|22418.49|22418.49|22418.49|22418.49|22418.49|22418.49|0
1628161200000|2021-08-05 11:00:00|22414.22|22414.22|22427.04|22427.04|22427.04|22427.04|22414.22|22414.22|0
1628161210000|2021-08-05 11:00:10|22431.31|22431.31|22431.31|22431.31|22431.31|22431.31|22431.31|22431.31|0
1628161220000|2021-08-05 11:00:20|22428.71|22428.71|22424.44|22424.44|22428.71|22428.71|22424.44|22424.44|0
1628161250000|2021-08-05 11:00:50|22419.25|22419.25|22419.25|22419.25|22419.25|22419.25|22419.25|22419.25|0
1628161390000|2021-08-05 11:03:10|22414.98|22414.98|22413.21|22413.21|22414.98|22414.98|22413.21|22413.21|0
1628161410000|2021-08-05 11:03:30|22408.93|22408.93|22408.93|22408.93|22408.93|22408.93|22408.93|22408.93|0
1628161450000|2021-08-05 11:04:10|22407.48|22407.48|22407.48|22407.48|22407.48|22407.48|22407.48|22407.48|0
1628161510000|2021-08-05 11:05:10|22398.93|22398.93|22398.93|22398.93|22398.93|22398.93|22398.93|22398.93|0
1628161520000|2021-08-05 11:05:20|22397.16|22397.16|22397.16|22397.16|22397.16|22397.16|22397.16|22397.16|0
1628161530000|2021-08-05 11:05:30|22395.39|22395.39|22395.39|22395.39|22395.39|22395.39|22395.39|22395.39|0
1628161550000|2021-08-05 11:05:50|22392.8|22392.8|22392.8|22392.8|22392.8|22392.8|22392.8|22392.8|0
1628161560000|2021-08-05 11:06:00|22397.07|22397.07|22402.38|22402.38|22402.38|22402.38|22397.07|22397.07|0
1628161570000|2021-08-05 11:06:10|22403.14|22403.14|22403.14|22403.14|22403.14|22403.14|22403.14|22403.14|0
1628161660000|2021-08-05 11:07:40|22411.68|22411.68|22415.96|22415.96|22415.96|22415.96|22411.68|22411.68|0
1628161740000|2021-08-05 11:09:00|22418.61|22418.61|22418.61|22418.61|22418.61|22418.61|22418.61|22418.61|0
1628161840000|2021-08-05 11:10:40|22405.79|22405.79|22405.79|22405.79|22405.79|22405.79|22405.79|22405.79|0
1628161850000|2021-08-05 11:10:50|22404.02|22404.02|22404.02|22404.02|22404.02|22404.02|22404.02|22404.02|0
1628161890000|2021-08-05 11:11:30|22394.94|22394.94|22400.67|22400.67|22400.67|22400.67|22394.94|22394.94|0
1628161900000|2021-08-05 11:11:40|22396.39|22396.39|22400.67|22400.67|22400.67|22400.67|22396.39|22396.39|0
1628161930000|2021-08-05 11:12:10|22396.39|22396.39|22396.39|22396.39|22396.39|22396.39|22396.39|22396.39|0
1628161980000|2021-08-05 11:13:00|22401.58|22401.58|22404.18|22404.18|22404.18|22404.18|22401.58|22401.58|0
1628161990000|2021-08-05 11:13:10|22405.48|22405.48|22406.78|22406.78|22406.78|22406.78|22405.48|22405.48|0
1628162000000|2021-08-05 11:13:20|22402.5|22402.5|22402.5|22402.5|22402.5|22402.5|22402.5|22402.5|0
1628162030000|2021-08-05 11:13:50|22403.8|22403.8|22406.4|22406.4|22406.4|22406.4|22403.8|22403.8|0
1628162040000|2021-08-05 11:14:00|22407.7|22407.7|22407.7|22407.7|22407.7|22407.7|22407.7|22407.7|0
1628162100000|2021-08-05 11:15:00|22416.24|22416.24|22416.24|22416.24|22416.24|22416.24|22416.24|22416.24|0
1628162110000|2021-08-05 11:15:10|22415.35|22415.35|22415.35|22415.35|22415.35|22415.35|22415.35|22415.35|0
1628162180000|2021-08-05 11:16:20|22419.63|22419.63|22419.63|22419.63|22419.63|22419.63|22419.63|22419.63|0
1628162200000|2021-08-05 11:16:40|22423.52|22423.52|22423.52|22423.52|22423.52|22423.52|22423.52|22423.52|0
1628162210000|2021-08-05 11:16:50|22425.29|22425.29|22425.29|22425.29|22425.29|22425.29|22425.29|22425.29|0
1628162280000|2021-08-05 11:18:00|22429.65|22429.65|22428.2|22428.2|22429.65|22429.65|22428.2|22428.2|0
1628162350000|2021-08-05 11:19:10|22432.47|22432.47|22432.47|22432.47|22432.47|22432.47|22432.47|22432.47|0
1628162360000|2021-08-05 11:19:20|22431.59|22431.59|22430.7|22430.7|22431.59|22431.59|22430.7|22430.7|0
1628162370000|2021-08-05 11:19:30|22428.04|22428.04|22428.04|22428.04|22428.04|22428.04|22428.04|22428.04|0
1628162420000|2021-08-05 11:20:20|22436.59|22436.59|22438.36|22438.36|22438.36|22438.36|22436.59|22436.59|0
1628162440000|2021-08-05 11:20:40|22434.09|22434.09|22438.36|22438.36|22438.36|22438.36|22434.09|22434.09|0
1628162450000|2021-08-05 11:20:50|22439.66|22439.66|22440.96|22440.96|22440.96|22440.96|22439.66|22439.66|0
1628162460000|2021-08-05 11:21:00|22443.55|22443.55|22443.55|22443.55|22443.55|22443.55|22443.55|22443.55|0
1628162500000|2021-08-05 11:21:40|22447.82|22447.82|22447.82|22447.82|22447.82|22447.82|22447.82|22447.82|0
1628162520000|2021-08-05 11:22:00|22439.28|22439.28|22439.28|22439.28|22439.28|22439.28|22439.28|22439.28|0
1628162600000|2021-08-05 11:23:20|22443.55|22443.55|22443.55|22443.55|22443.55|22443.55|22443.55|22443.55|0
1628162630000|2021-08-05 11:23:50|22444.44|22444.44|22444.44|22444.44|22444.44|22444.44|22442.3|22442.3|0
1628162660000|2021-08-05 11:24:20|22441.84|22441.84|22441.84|22441.84|22441.84|22441.84|22441.84|22441.84|0
1628162830000|2021-08-05 11:27:10|22439.25|22439.25|22439.25|22439.25|22439.25|22439.25|22439.25|22439.25|0
1628162880000|2021-08-05 11:28:00|22441.84|22441.84|22443.14|22443.14|22443.14|22443.14|22441.84|22441.84|0
1628162890000|2021-08-05 11:28:10|22447.03|22447.03|22447.03|22447.03|22447.03|22447.03|22447.03|22447.03|0
1628162930000|2021-08-05 11:28:50|22451.46|22451.46|22451.46|22451.46|22451.46|22451.46|22451.46|22451.46|0
1628163000000|2021-08-05 11:30:00|22455.35|22455.35|22455.35|22455.35|22455.35|22455.35|22455.35|22455.35|0
1628163010000|2021-08-05 11:30:10|22459.89|22459.89|22459.14|22459.14|22459.89|22459.89|22459.14|22459.14|0
1628163060000|2021-08-05 11:31:00|22458.38|22458.38|22458.38|22458.38|22458.38|22458.38|22458.38|22458.38|0
1628163080000|2021-08-05 11:31:20|22462.65|22462.65|22462.65|22462.65|22462.65|22462.65|22462.65|22462.65|0
1628163180000|2021-08-05 11:33:00|22463.95|22463.95|22465.25|22465.25|22465.25|22465.25|22463.95|22463.95|0
1628163230000|2021-08-05 11:33:50|22469.67|22469.67|22473.95|22473.95|22473.95|22473.95|22469.67|22469.67|0
1628163240000|2021-08-05 11:34:00|22472.65|22472.65|22472.65|22472.65|22472.65|22472.65|22472.65|22472.65|0
1628163280000|2021-08-05 11:34:40|22471.35|22471.35|22471.35|22471.35|22471.35|22471.35|22471.35|22471.35|0
1628163360000|2021-08-05 11:36:00|22473.95|22473.95|22476.54|22476.54|22476.54|22476.54|22473.95|22473.95|0
1628163400000|2021-08-05 11:36:40|22468|22468|22468|22468|22468|22468|22468|22468|0
1628163440000|2021-08-05 11:37:20|22470.65|22470.65|22466.38|22466.38|22470.65|22470.65|22466.38|22466.38|0
1628163450000|2021-08-05 11:37:30|22469.29|22469.29|22469.29|22469.29|22469.29|22469.29|22469.29|22469.29|0
1628163510000|2021-08-05 11:38:30|22470.74|22470.74|22470.74|22470.74|22470.74|22470.74|22470.74|22470.74|0
1628163640000|2021-08-05 11:40:40|22474.29|22474.29|22474.29|22474.29|22474.29|22474.29|22474.29|22474.29|0
1628163650000|2021-08-05 11:40:50|22476.06|22476.06|22476.06|22476.06|22476.06|22476.06|22476.06|22476.06|0
1628163670000|2021-08-05 11:41:10|22471.78|22471.78|22471.78|22471.78|22471.78|22471.78|22471.78|22471.78|0
1628163730000|2021-08-05 11:42:10|22469.13|22469.13|22470.9|22470.9|22470.9|22470.9|22469.13|22469.13|0
1628163800000|2021-08-05 11:43:20|22473.55|22473.55|22482.25|22482.25|22482.25|22482.25|22473.55|22473.55|0
1628163830000|2021-08-05 11:43:50|22479.6|22479.6|22478.71|22478.71|22479.6|22479.6|22478.71|22478.71|0
1628163870000|2021-08-05 11:44:30|22474.44|22474.44|22468.3|22468.3|22474.44|22474.44|22468.3|22468.3|0
1628163880000|2021-08-05 11:44:40|22466.53|22466.53|22467.42|22467.42|22467.42|22467.42|22466.53|22466.53|0
1628163960000|2021-08-05 11:46:00|22470.01|22470.01|22471.31|22471.31|22471.31|22471.31|22470.01|22470.01|0
1628163990000|2021-08-05 11:46:30|22470.43|22470.43|22467.92|22467.92|22472.2|22472.2|22467.92|22467.92|0
1628164000000|2021-08-05 11:46:40|22467.04|22467.04|22467.92|22467.92|22467.92|22467.92|22467.04|22467.04|0
1628164020000|2021-08-05 11:47:00|22466.47|22466.47|22466.47|22466.47|22466.47|22466.47|22466.47|22466.47|0
1628164070000|2021-08-05 11:47:50|22465.02|22465.02|22465.02|22465.02|22465.02|22465.02|22465.02|22465.02|0
1628164090000|2021-08-05 11:48:10|22463.72|22463.72|22463.72|22463.72|22463.72|22463.72|22463.72|22463.72|0
1628164110000|2021-08-05 11:48:30|22461.95|22461.95|22461.95|22461.95|22461.95|22461.95|22461.95|22461.95|0
1628164180000|2021-08-05 11:49:40|22460.65|22460.65|22459.35|22459.35|22460.65|22460.65|22459.35|22459.35|0
1628164260000|2021-08-05 11:51:00|22456.76|22456.76|22456.76|22456.76|22456.76|22456.76|22456.76|22456.76|0
1628164440000|2021-08-05 11:54:00|22458.05|22458.05|22460.65|22460.65|22460.65|22460.65|22458.05|22458.05|0
1628164450000|2021-08-05 11:54:10|22463.25|22463.25|22463.25|22463.25|22463.25|22463.25|22463.25|22463.25|0
1628164470000|2021-08-05 11:54:30|22458.82|22458.82|22458.82|22458.82|22458.82|22458.82|22458.82|22458.82|0
1628164490000|2021-08-05 11:54:50|22457.93|22457.93|22457.93|22457.93|22457.93|22457.93|22457.93|22457.93|0
1628164590000|2021-08-05 11:56:30|22458.82|22458.82|22458.82|22458.82|22458.82|22458.82|22458.82|22458.82|0
1628164620000|2021-08-05 11:57:00|22460.12|22460.12|22460.12|22460.12|22460.12|22460.12|22460.12|22460.12|0
1628164630000|2021-08-05 11:57:10|22468.66|22468.66|22468.66|22468.66|22468.66|22468.66|22468.66|22468.66|0
1628164670000|2021-08-05 11:57:50|22466.89|22466.89|22466.89|22466.89|22466.89|22466.89|22466.89|22466.89|0
1628164700000|2021-08-05 11:58:20|22471.16|22471.16|22472.62|22472.62|22472.62|22472.62|22471.16|22471.16|0
1628164930000|2021-08-05 12:02:10|22473.91|22473.91|22477.81|22477.81|22477.81|22477.81|22473.91|22473.91|0
1628164990000|2021-08-05 12:03:10|22480.4|22480.4|22480.4|22480.4|22480.4|22480.4|22480.4|22480.4|0
1628165010000|2021-08-05 12:03:30|22479.11|22479.11|22477.34|22477.34|22479.11|22479.11|22477.34|22477.34|0
1628165050000|2021-08-05 12:04:10|22476.04|22476.04|22477.34|22477.34|22477.34|22477.34|22476.04|22476.04|0
1628165060000|2021-08-05 12:04:20|22473.06|22473.06|22473.06|22473.06|22473.06|22473.06|22473.06|22473.06|0
1628165110000|2021-08-05 12:05:10|22472.18|22472.18|22463.63|22463.63|22472.18|22472.18|22463.63|22463.63|0
1628165170000|2021-08-05 12:06:10|22459.09|22459.09|22459.09|22459.09|22459.09|22459.09|22459.09|22459.09|0
1628165200000|2021-08-05 12:06:40|22460.61|22460.61|22460.61|22460.61|22460.61|22460.61|22460.61|22460.61|0
1628165220000|2021-08-05 12:07:00|22456.33|22456.33|22456.33|22456.33|22456.33|22456.33|22456.33|22456.33|0
1628165270000|2021-08-05 12:07:50|22460.61|22460.61|22460.61|22460.61|22460.61|22460.61|22460.61|22460.61|0
1628165300000|2021-08-05 12:08:20|22463.26|22463.26|22459.37|22459.37|22463.26|22463.26|22459.37|22459.37|0
1628165310000|2021-08-05 12:08:30|22454.18|22454.18|22454.18|22454.18|22454.18|22454.18|22454.18|22454.18|0
1628165350000|2021-08-05 12:09:10|22453.29|22453.29|22451.52|22451.52|22453.29|22453.29|22451.52|22451.52|0
1628165370000|2021-08-05 12:09:30|22453.29|22453.29|22453.29|22453.29|22453.29|22453.29|22453.29|22453.29|0
1628165460000|2021-08-05 12:11:00|22457.56|22457.56|22457.56|22457.56|22457.56|22457.56|22457.56|22457.56|0
1628165570000|2021-08-05 12:12:50|22453.29|22453.29|22453.29|22453.29|22453.29|22453.29|22453.29|22453.29|0
1628165690000|2021-08-05 12:14:50|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|22451.84|0
1628165730000|2021-08-05 12:15:30|22439.02|22439.02|22439.02|22439.02|22439.02|22439.02|22439.02|22439.02|0
1628165740000|2021-08-05 12:15:40|22423.45|22423.45|22427.34|22427.34|22427.34|22427.34|22423.45|22423.45|0
1628165760000|2021-08-05 12:16:00|22423.07|22423.07|22423.07|22423.07|22423.07|22423.07|22423.07|22423.07|0
1628165790000|2021-08-05 12:16:30|22422.18|22422.18|22422.18|22422.18|22422.18|22422.18|22422.18|22422.18|0
1628165810000|2021-08-05 12:16:50|22419.59|22419.59|22419.59|22419.59|22419.59|22419.59|22419.59|22419.59|0
1628165820000|2021-08-05 12:17:00|22417.32|22417.32|22415.8|22415.8|22417.32|22417.32|22415.8|22415.8|0
1628165850000|2021-08-05 12:17:30|22414.35|22414.35|22405.8|22405.8|22414.35|22414.35|22405.8|22405.8|0
1628165930000|2021-08-05 12:18:50|22403.21|22403.21|22403.21|22403.21|22403.21|22403.21|22403.21|22403.21|0
1628165950000|2021-08-05 12:19:10|22401.91|22401.91|22400.61|22400.61|22401.91|22401.91|22400.61|22400.61|0
1628165960000|2021-08-05 12:19:20|22401.91|22401.91|22414.73|22414.73|22414.73|22414.73|22401.91|22401.91|0
1628166100000|2021-08-05 12:21:40|22416.5|22416.5|22417.38|22417.38|22417.38|22417.38|22416.5|22416.5|0
1628166160000|2021-08-05 12:22:40|22418.27|22418.27|22409.22|22409.22|22418.27|22418.27|22409.22|22409.22|0
1628166170000|2021-08-05 12:22:50|22402.73|22402.73|22402.73|22402.73|22402.73|22402.73|22402.73|22402.73|0
1628166200000|2021-08-05 12:23:20|22398.83|22398.83|22393.05|22393.05|22398.83|22398.83|22393.05|22393.05|0
1628166220000|2021-08-05 12:23:40|22388.78|22388.78|22387.89|22387.89|22388.78|22388.78|22387.89|22387.89|0
1628166250000|2021-08-05 12:24:10|22379.35|22379.35|22375.07|22375.07|22379.35|22379.35|22375.07|22375.07|0
1628166270000|2021-08-05 12:24:30|22373.62|22373.62|22369.35|22369.35|22373.62|22373.62|22369.35|22369.35|0
1628166300000|2021-08-05 12:25:00|22377.89|22377.89|22377.89|22377.89|22377.89|22377.89|22377.89|22377.89|0
1628166310000|2021-08-05 12:25:10|22382.16|22382.16|22382.16|22382.16|22382.16|22382.16|22382.16|22382.16|0
1628166330000|2021-08-05 12:25:30|22387.36|22387.36|22388.65|22388.65|22388.65|22388.65|22387.36|22387.36|0
1628166360000|2021-08-05 12:26:00|22389.54|22389.54|22389.54|22389.54|22389.54|22389.54|22389.54|22389.54|0
1628166380000|2021-08-05 12:26:20|22385.27|22385.27|22385.27|22385.27|22385.27|22385.27|22385.27|22385.27|0
1628166490000|2021-08-05 12:28:10|22380.99|22380.99|22380.99|22380.99|22380.99|22380.99|22380.99|22380.99|0
1628166510000|2021-08-05 12:28:30|22380.11|22380.11|22380.11|22380.11|22380.11|22380.11|22380.11|22380.11|0
1628166560000|2021-08-05 12:29:20|22384.38|22384.38|22392.93|22392.93|22392.93|22392.93|22384.38|22384.38|0
1628166600000|2021-08-05 12:30:00|22392.04|22392.04|22391.15|22391.15|22392.04|22392.04|22391.15|22391.15|0
1628166610000|2021-08-05 12:30:10|22390.27|22390.27|22390.27|22390.27|22390.27|22390.27|22390.27|22390.27|0
1628166620000|2021-08-05 12:30:20|22392.93|22392.93|22392.93|22392.93|22392.93|22392.93|22392.93|22392.93|0
1628166630000|2021-08-05 12:30:30|22392.04|22392.04|22392.04|22392.04|22392.04|22392.04|22392.04|22392.04|0
1628166640000|2021-08-05 12:30:40|22379.22|22379.22|22379.22|22379.22|22379.22|22379.22|22379.22|22379.22|0
1628166650000|2021-08-05 12:30:50|22387.77|22387.77|22383.5|22383.5|22387.77|22387.77|22383.5|22383.5|0
1628166660000|2021-08-05 12:31:00|22380.84|22380.84|22380.84|22380.84|22380.84|22380.84|22380.84|22380.84|0
1628166670000|2021-08-05 12:31:10|22376.57|22376.57|22372.29|22372.29|22376.57|22376.57|22372.29|22372.29|0
1628166730000|2021-08-05 12:32:10|22370.52|22370.52|22370.52|22370.52|22370.52|22370.52|22370.52|22370.52|0
1628166740000|2021-08-05 12:32:20|22367.93|22367.93|22376.47|22376.47|22376.47|22376.47|22367.93|22367.93|0
1628166810000|2021-08-05 12:33:30|22367.93|22367.93|22367.93|22367.93|22367.93|22367.93|22367.93|22367.93|0
1628166840000|2021-08-05 12:34:00|22370.52|22370.52|22374.42|22374.42|22374.42|22374.42|22370.52|22370.52|0
1628166880000|2021-08-05 12:34:40|22369.11|22369.11|22369.11|22369.11|22369.11|22369.11|22369.11|22369.11|0
1628167000000|2021-08-05 12:36:40|22368.22|22368.22|22368.22|22368.22|22368.22|22368.22|22368.22|22368.22|0
1628167040000|2021-08-05 12:37:20|22367.34|22367.34|22384.42|22384.42|22384.42|22384.42|22367.34|22367.34|0
1628167070000|2021-08-05 12:37:50|22385.31|22385.31|22384.42|22384.42|22385.31|22385.31|22384.42|22384.42|0
1628167100000|2021-08-05 12:38:20|22385.88|22385.88|22387.33|22387.33|22387.33|22387.33|22385.88|22385.88|0
1628167140000|2021-08-05 12:39:00|22378.79|22378.79|22374.52|22374.52|22378.79|22378.79|22374.52|22374.52|0
1628167160000|2021-08-05 12:39:20|22375.4|22375.4|22376.29|22376.29|22376.29|22376.29|22375.4|22375.4|0
1628167220000|2021-08-05 12:40:20|22372.01|22372.01|22376.29|22376.29|22376.29|22376.29|22372.01|22372.01|0
1628167250000|2021-08-05 12:40:50|22375.53|22375.53|22371.13|22371.13|22375.53|22375.53|22371.13|22371.13|0
1628167270000|2021-08-05 12:41:10|22366.86|22366.86|22366.86|22366.86|22366.86|22366.86|22366.86|22366.86|0
1628167280000|2021-08-05 12:41:20|22371.13|22371.13|22374.16|22374.16|22374.16|22374.16|22371.13|22371.13|0
1628167290000|2021-08-05 12:41:30|22375.04|22375.04|22375.04|22375.04|22375.04|22375.04|22375.04|22375.04|0
1628167380000|2021-08-05 12:43:00|22379.31|22379.31|22379.31|22379.31|22379.31|22379.31|22379.31|22379.31|0
1628167400000|2021-08-05 12:43:20|22380.07|22380.07|22380.07|22380.07|22380.07|22380.07|22380.07|22380.07|0
1628167430000|2021-08-05 12:43:50|22375.8|22375.8|22375.8|22375.8|22375.8|22375.8|22375.8|22375.8|0
1628167440000|2021-08-05 12:44:00|22380.07|22380.07|22380.07|22380.07|22380.07|22380.07|22380.07|22380.07|0
1628167480000|2021-08-05 12:44:40|22364.5|22364.5|22364.5|22364.5|22364.5|22364.5|22364.5|22364.5|0
1628167520000|2021-08-05 12:45:20|22361.59|22361.59|22361.59|22361.59|22361.59|22361.59|22361.59|22361.59|0
1628167640000|2021-08-05 12:47:20|22363.04|22363.04|22363.04|22363.04|22363.04|22363.04|22363.04|22363.04|0
1628167750000|2021-08-05 12:49:10|22361.74|22361.74|22361.74|22361.74|22361.74|22361.74|22361.74|22361.74|0
1628167760000|2021-08-05 12:49:20|22360.45|22360.45|22360.45|22360.45|22360.45|22360.45|22360.45|22360.45|0
1628167780000|2021-08-05 12:49:40|22359.15|22359.15|22359.15|22359.15|22359.15|22359.15|22359.15|22359.15|0
1628167790000|2021-08-05 12:49:50|22357.69|22357.69|22357.69|22357.69|22357.69|22357.69|22357.69|22357.69|0
1628167810000|2021-08-05 12:50:10|22362.89|22362.89|22360.29|22360.29|22365.48|22365.48|22360.29|22360.29|0
1628167820000|2021-08-05 12:50:20|22361.74|22361.74|22372.13|22372.13|22372.13|22372.13|22361.74|22361.74|0
1628167880000|2021-08-05 12:51:20|22367.85|22367.85|22367.85|22367.85|22367.85|22367.85|22367.85|22367.85|0
1628167920000|2021-08-05 12:52:00|22376.4|22376.4|22384.06|22384.06|22384.94|22384.94|22376.4|22376.4|0
1628167930000|2021-08-05 12:52:10|22382.29|22382.29|22382.29|22382.29|22382.29|22382.29|22382.29|22382.29|0
1628168090000|2021-08-05 12:54:50|22380.77|22380.77|22380.77|22380.77|22380.77|22380.77|22380.77|22380.77|0
1628168100000|2021-08-05 12:55:00|22372.23|22372.23|22367.96|22367.96|22372.23|22372.23|22367.96|22367.96|0
1628168120000|2021-08-05 12:55:20|22363.69|22363.69|22363.69|22363.69|22363.69|22363.69|22363.69|22363.69|0
1628168130000|2021-08-05 12:55:30|22359.41|22359.41|22359.41|22359.41|22359.41|22359.41|22359.41|22359.41|0
1628168150000|2021-08-05 12:55:50|22357.64|22357.64|22356.76|22356.76|22357.64|22357.64|22355.87|22355.87|0
1628168180000|2021-08-05 12:56:20|22352.48|22352.48|22352.48|22352.48|22352.48|22352.48|22352.48|22352.48|0
1628168210000|2021-08-05 12:56:50|22353.37|22353.37|22352.07|22352.07|22353.37|22353.37|22352.07|22352.07|0
1628168230000|2021-08-05 12:57:10|22347.8|22347.8|22352.07|22352.07|22352.07|22352.07|22347.8|22347.8|0
1628168240000|2021-08-05 12:57:20|22355.97|22355.97|22361.22|22361.22|22361.22|22361.22|22355.97|22355.97|0
1628168250000|2021-08-05 12:57:30|22362.1|22362.1|22362.1|22362.1|22362.1|22362.1|22362.1|22362.1|0
1628168280000|2021-08-05 12:58:00|22360.65|22360.65|22360.65|22360.65|22360.65|22360.65|22360.65|22360.65|0
1628168450000|2021-08-05 13:00:50|22363.24|22363.24|22360.65|22360.65|22363.24|22363.24|22360.65|22360.65|0
1628168470000|2021-08-05 13:01:10|22358.05|22358.05|22353.78|22353.78|22358.05|22358.05|22353.78|22353.78|0
1628168490000|2021-08-05 13:01:30|22356.38|22356.38|22364.54|22364.54|22364.54|22364.54|22356.38|22356.38|0
1628168500000|2021-08-05 13:01:40|22367.14|22367.14|22367.14|22367.14|22367.14|22367.14|22367.14|22367.14|0
1628168540000|2021-08-05 13:02:20|22368.65|22368.65|22373.96|22373.96|22373.96|22373.96|22368.65|22368.65|0
1628168650000|2021-08-05 13:04:10|22373.08|22373.08|22373.08|22373.08|22373.08|22373.08|22373.08|22373.08|0
1628168750000|2021-08-05 13:05:50|22368.81|22368.81|22368.81|22368.81|22368.81|22368.81|22368.81|22368.81|0
1628168770000|2021-08-05 13:06:10|22370.26|22370.26|22370.26|22370.26|22370.26|22370.26|22370.26|22370.26|0
1628168780000|2021-08-05 13:06:20|22371.15|22371.15|22371.15|22371.15|22371.15|22371.15|22371.15|22371.15|0
1628168860000|2021-08-05 13:07:40|22374.21|22374.21|22384.02|22384.02|22384.02|22384.02|22374.21|22374.21|0
1628168870000|2021-08-05 13:07:50|22382.72|22382.72|22382.72|22382.72|22382.72|22382.72|22382.72|22382.72|0
1628168900000|2021-08-05 13:08:20|22378.45|22378.45|22378.45|22378.45|22378.45|22378.45|22378.45|22378.45|0
1628169030000|2021-08-05 13:10:30|22395.54|22395.54|22399.81|22399.81|22399.81|22399.81|22395.54|22395.54|0
1628169060000|2021-08-05 13:11:00|22391.27|22391.27|22391.27|22391.27|22391.27|22391.27|22391.27|22391.27|0
1628169080000|2021-08-05 13:11:20|22389.13|22389.13|22389.13|22389.13|22389.13|22389.13|22389.13|22389.13|0
1628169130000|2021-08-05 13:12:10|22387|22387|22388.45|22388.45|22388.45|22388.45|22387|22387|0
1628169140000|2021-08-05 13:12:20|22385.85|22385.85|22385.85|22385.85|22385.85|22385.85|22385.85|22385.85|0
1628169170000|2021-08-05 13:12:50|22389.75|22389.75|22394.94|22394.94|22394.94|22394.94|22388.45|22388.45|0
1628169200000|2021-08-05 13:13:20|22399.37|22399.37|22400.25|22400.25|22400.25|22400.25|22399.37|22399.37|0
1628169210000|2021-08-05 13:13:30|22401.01|22401.01|22406.13|22406.13|22406.13|22406.13|22401.01|22401.01|0
1628169240000|2021-08-05 13:14:00|22408.79|22408.79|22408.79|22408.79|22408.79|22408.79|22408.79|22408.79|0
1628169250000|2021-08-05 13:14:10|22404.52|22404.52|22408.41|22408.41|22408.41|22408.41|22404.52|22404.52|0
1628169310000|2021-08-05 13:15:10|22412.3|22412.3|22412.3|22412.3|22412.3|22412.3|22412.3|22412.3|0
1628169350000|2021-08-05 13:15:50|22414.9|22414.9|22426.35|22426.35|22426.35|22426.35|22414.9|22414.9|0
1628169360000|2021-08-05 13:16:00|22430.62|22430.62|22427.72|22427.72|22430.62|22430.62|22427.72|22427.72|0
1628169370000|2021-08-05 13:16:10|22431.99|22431.99|22431.99|22431.99|22431.99|22431.99|22431.99|22431.99|0
1628169410000|2021-08-05 13:16:50|22430.69|22430.69|22431.99|22431.99|22431.99|22431.99|22430.69|22430.69|0
1628169420000|2021-08-05 13:17:00|22429.39|22429.39|22434.58|22434.58|22434.58|22434.58|22429.39|22429.39|0
1628169440000|2021-08-05 13:17:20|22438.48|22438.48|22438.48|22438.48|22438.48|22438.48|22438.48|22438.48|0
1628169490000|2021-08-05 13:18:10|22429.93|22429.93|22429.93|22429.93|22429.93|22429.93|22429.93|22429.93|0
1628169500000|2021-08-05 13:18:20|22434.2|22434.2|22434.2|22434.2|22434.2|22434.2|22434.2|22434.2|0
1628169590000|2021-08-05 13:19:50|22436.86|22436.86|22436.86|22436.86|22436.86|22436.86|22436.86|22436.86|0
1628169600000|2021-08-05 13:20:00|22441.13|22441.13|22442.43|22442.43|22442.43|22442.43|22435.94|22435.94|0
1628169610000|2021-08-05 13:20:10|22433.35|22433.35|22447.62|22447.62|22447.62|22447.62|22433.35|22433.35|0
1628169620000|2021-08-05 13:20:20|22454.11|22454.11|22458.01|22458.01|22458.01|22458.01|22454.11|22454.11|0
1628169660000|2021-08-05 13:21:00|22461.55|22461.55|22461.55|22461.55|22461.55|22461.55|22461.55|22461.55|0
1628169670000|2021-08-05 13:21:10|22464.14|22464.14|22463.22|22463.22|22468.41|22468.41|22458.95|22458.95|0
1628169700000|2021-08-05 13:21:40|22471.39|22471.39|22468.79|22468.79|22472.69|22472.69|22468.79|22468.79|0
1628169710000|2021-08-05 13:21:50|22471.39|22471.39|22472.69|22472.69|22472.69|22472.69|22471.39|22471.39|0
1628169720000|2021-08-05 13:22:00|22468.41|22468.41|22468.41|22468.41|22468.41|22468.41|22468.41|22468.41|0
1628169730000|2021-08-05 13:22:10|22464.52|22464.52|22464.52|22464.52|22464.52|22464.52|22461.93|22461.93|0
1628169750000|2021-08-05 13:22:30|22465.82|22465.82|22465.82|22465.82|22465.82|22465.82|22465.82|22465.82|0
1628169770000|2021-08-05 13:22:50|22464.52|22464.52|22464.52|22464.52|22464.52|22464.52|22464.52|22464.52|0
1628169790000|2021-08-05 13:23:10|22465.82|22465.82|22465.82|22465.82|22465.82|22465.82|22465.82|22465.82|0
1628169800000|2021-08-05 13:23:20|22469.71|22469.71|22469.71|22469.71|22469.71|22469.71|22469.71|22469.71|0
1628169810000|2021-08-05 13:23:30|22471.01|22471.01|22465.82|22465.82|22471.01|22471.01|22465.82|22465.82|0
1628169820000|2021-08-05 13:23:40|22463.22|22463.22|22463.22|22463.22|22463.22|22463.22|22463.22|22463.22|0
1628169830000|2021-08-05 13:23:50|22464.52|22464.52|22464.52|22464.52|22464.52|22464.52|22464.52|22464.52|0
1628169870000|2021-08-05 13:24:30|22463.07|22463.07|22463.07|22463.07|22463.07|22463.07|22463.07|22463.07|0
1628169890000|2021-08-05 13:24:50|22465.66|22465.66|22465.66|22465.66|22465.66|22465.66|22465.66|22465.66|0
1628169900000|2021-08-05 13:25:00|22469.56|22469.56|22472.15|22472.15|22472.15|22472.15|22469.56|22469.56|0
1628169930000|2021-08-05 13:25:30|22478.72|22478.72|22478.72|22478.72|22478.72|22478.72|22478.72|22478.72|0
1628169990000|2021-08-05 13:26:30|22474.45|22474.45|22474.45|22474.45|22474.45|22474.45|22474.45|22474.45|0
1628170030000|2021-08-05 13:27:10|22475.33|22475.33|22475.33|22475.33|22475.33|22475.33|22475.33|22475.33|0
1628170050000|2021-08-05 13:27:30|22470.97|22470.97|22473.88|22473.88|22473.88|22473.88|22470.97|22470.97|0
1628170080000|2021-08-05 13:28:00|22478.15|22478.15|22478.15|22478.15|22478.15|22478.15|22478.15|22478.15|0
1628170090000|2021-08-05 13:28:10|22482.42|22482.42|22482.42|22482.42|22482.42|22482.42|22482.42|22482.42|0
1628170100000|2021-08-05 13:28:20|22484.19|22484.19|22484.19|22484.19|22484.19|22484.19|22484.19|22484.19|0
1628170200000|2021-08-05 13:30:00|22490.68|22490.68|22493.28|22493.28|22493.28|22493.28|22490.68|22490.68|0
1628170210000|2021-08-05 13:30:10|22497.17|22497.17|22492.9|22492.9|22497.17|22497.17|22483.82|22483.82|0
1628170220000|2021-08-05 13:30:20|22494.2|22494.2|22503.72|22503.72|22503.72|22503.72|22494.2|22494.2|0
1628170230000|2021-08-05 13:30:30|22501.95|22501.95|22501.95|22501.95|22501.95|22501.95|22501.95|22501.95|0
1628170240000|2021-08-05 13:30:40|22494.17|22494.17|22492.71|22492.71|22494.17|22494.17|22492.71|22492.71|0
1628170250000|2021-08-05 13:30:50|22497.9|22497.9|22495.25|22495.25|22497.9|22497.9|22495.25|22495.25|0
1628170260000|2021-08-05 13:31:00|22486.7|22486.7|22486.7|22486.7|22486.7|22486.7|22486.7|22486.7|0
1628170280000|2021-08-05 13:31:20|22495.25|22495.25|22495.25|22495.25|22495.25|22495.25|22495.25|22495.25|0
1628170290000|2021-08-05 13:31:30|22497.9|22497.9|22497.9|22497.9|22497.9|22497.9|22497.9|22497.9|0
1628170310000|2021-08-05 13:31:50|22489.36|22489.36|22489.36|22489.36|22489.36|22489.36|22489.36|22489.36|0
1628170320000|2021-08-05 13:32:00|22493.63|22493.63|22497.17|22497.17|22497.17|22497.17|22493.63|22493.63|0
1628170330000|2021-08-05 13:32:10|22501.07|22501.07|22524.81|22524.81|22537.78|22537.78|22501.07|22501.07|0
1628170340000|2021-08-05 13:32:20|22526.1|22526.1|22527.78|22527.78|22540.76|22540.76|22526.1|22526.1|0
1628170350000|2021-08-05 13:32:30|22514.8|22514.8|22514.8|22514.8|22514.8|22514.8|22514.8|22514.8|0
1628170370000|2021-08-05 13:32:50|22511.26|22511.26|22499.2|22499.2|22511.26|22511.26|22499.2|22499.2|0
1628170380000|2021-08-05 13:33:00|22501.47|22501.47|22501.47|22501.47|22501.47|22501.47|22501.47|22501.47|0
1628170390000|2021-08-05 13:33:10|22502.36|22502.36|22513.55|22513.55|22515.93|22515.93|22502.36|22502.36|0
1628170420000|2021-08-05 13:33:40|22509.28|22509.28|22509.28|22509.28|22509.28|22509.28|22509.28|22509.28|0
1628170440000|2021-08-05 13:34:00|22495|22495|22495|22495|22495|22495|22495|22495|0
1628170460000|2021-08-05 13:34:20|22497.66|22497.66|22487.6|22487.6|22497.66|22497.66|22487.6|22487.6|0
1628170470000|2021-08-05 13:34:30|22491.87|22491.87|22491.87|22491.87|22491.87|22491.87|22491.87|22491.87|0
1628170490000|2021-08-05 13:34:50|22490.42|22490.42|22483.93|22483.93|22490.42|22490.42|22483.93|22483.93|0
1628170500000|2021-08-05 13:35:00|22479.66|22479.66|22483.55|22483.55|22483.55|22483.55|22479.66|22479.66|0
1628170510000|2021-08-05 13:35:10|22479.28|22479.28|22479.28|22479.28|22479.28|22479.28|22479.28|22479.28|0
1628170520000|2021-08-05 13:35:20|22483.17|22483.17|22483.17|22483.17|22483.17|22483.17|22483.17|22483.17|0
1628170540000|2021-08-05 13:35:40|22476.68|22476.68|22488.36|22488.36|22488.36|22488.36|22476.68|22476.68|0
1628170550000|2021-08-05 13:35:50|22476.68|22476.68|22464.09|22464.09|22476.68|22476.68|22464.09|22464.09|0
1628170560000|2021-08-05 13:36:00|22461.06|22461.06|22472.42|22472.42|22472.42|22472.42|22461.06|22461.06|0
1628170570000|2021-08-05 13:36:10|22467.23|22467.23|22464.57|22464.57|22467.23|22467.23|22464.57|22464.57|0
1628170580000|2021-08-05 13:36:20|22447.48|22447.48|22447.48|22447.48|22447.48|22447.48|22447.48|22447.48|0
1628170620000|2021-08-05 13:37:00|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|22449.25|0
1628170630000|2021-08-05 13:37:10|22451.02|22451.02|22451.02|22451.02|22451.02|22451.02|22451.02|22451.02|0
1628170650000|2021-08-05 13:37:30|22452.48|22452.48|22452.48|22452.48|22452.48|22452.48|22452.48|22452.48|0
1628170680000|2021-08-05 13:38:00|22456.37|22456.37|22462.86|22462.86|22462.86|22462.86|22456.37|22456.37|0
1628170700000|2021-08-05 13:38:20|22461.97|22461.97|22461.97|22461.97|22461.97|22461.97|22461.97|22461.97|0
1628170710000|2021-08-05 13:38:30|22456.78|22456.78|22456.78|22456.78|22456.78|22456.78|22456.78|22456.78|0
1628170730000|2021-08-05 13:38:50|22452.51|22452.51|22452.51|22452.51|22452.51|22452.51|22452.51|22452.51|0
1628170740000|2021-08-05 13:39:00|22456.78|22456.78|22448.24|22448.24|22456.78|22456.78|22448.24|22448.24|0
1628170750000|2021-08-05 13:39:10|22456.78|22456.78|22461.05|22461.05|22461.05|22461.05|22456.78|22456.78|0
1628170770000|2021-08-05 13:39:30|22463.71|22463.71|22463.71|22463.71|22463.71|22463.71|22463.71|22463.71|0
1628170780000|2021-08-05 13:39:40|22467.98|22467.98|22467.98|22467.98|22467.98|22467.98|22467.98|22467.98|0
1628170790000|2021-08-05 13:39:50|22463.62|22463.62|22466.53|22466.53|22466.53|22466.53|22463.62|22463.62|0
1628170800000|2021-08-05 13:40:00|22473.02|22473.02|22473.02|22473.02|22473.02|22473.02|22473.02|22473.02|0
1628170810000|2021-08-05 13:40:10|22480.8|22480.8|22480.8|22480.8|22480.8|22480.8|22480.8|22480.8|0
1628170820000|2021-08-05 13:40:20|22476.53|22476.53|22477.42|22477.42|22480.07|22480.07|22476.53|22476.53|0
1628170830000|2021-08-05 13:40:30|22472.23|22472.23|22467.95|22467.95|22472.23|22472.23|22467.95|22467.95|0
1628170850000|2021-08-05 13:40:50|22466.5|22466.5|22448.53|22448.53|22466.5|22466.5|22448.53|22448.53|0
1628170860000|2021-08-05 13:41:00|22435.72|22435.72|22420.14|22420.14|22435.72|22435.72|22420.14|22420.14|0
1628170880000|2021-08-05 13:41:20|22416.25|22416.25|22424.79|22424.79|22424.79|22424.79|22416.25|22416.25|0
1628170910000|2021-08-05 13:41:50|22426.25|22426.25|22426.25|22426.25|22426.25|22426.25|22426.25|22426.25|0
1628170920000|2021-08-05 13:42:00|22417.7|22417.7|22419|22419|22419|22419|22417.7|22417.7|0
1628170930000|2021-08-05 13:42:10|22413.81|22413.81|22410.78|22410.78|22413.81|22413.81|22410.78|22410.78|0
1628170940000|2021-08-05 13:42:20|22409.33|22409.33|22416.93|22416.93|22416.93|22416.93|22405.79|22405.79|0
1628170950000|2021-08-05 13:42:30|22412.65|22412.65|22412.65|22412.65|22412.65|22412.65|22412.65|22412.65|0
1628170960000|2021-08-05 13:42:40|22408.23|22408.23|22409.53|22409.53|22409.53|22409.53|22408.23|22408.23|0
1628170970000|2021-08-05 13:42:50|22405.25|22405.25|22405.25|22405.25|22405.25|22405.25|22405.25|22405.25|0
1628170980000|2021-08-05 13:43:00|22409.15|22409.15|22405.25|22405.25|22410.44|22410.44|22405.25|22405.25|0
1628170990000|2021-08-05 13:43:10|22397.47|22397.47|22401.74|22401.74|22401.74|22401.74|22397.47|22397.47|0
1628171020000|2021-08-05 13:43:40|22406.01|22406.01|22406.01|22406.01|22406.01|22406.01|22406.01|22406.01|0
1628171030000|2021-08-05 13:43:50|22401.74|22401.74|22403.51|22403.51|22403.51|22403.51|22401.74|22401.74|0
1628171040000|2021-08-05 13:44:00|22385.87|22385.87|22383.21|22383.21|22385.87|22385.87|22383.21|22383.21|0
1628171050000|2021-08-05 13:44:10|22378.94|22378.94|22376.28|22376.28|22378.94|22378.94|22376.28|22376.28|0
1628171070000|2021-08-05 13:44:30|22380.56|22380.56|22380.56|22380.56|22380.56|22380.56|22380.56|22380.56|0
1628171130000|2021-08-05 13:45:30|22376.28|22376.28|22376.28|22376.28|22376.28|22376.28|22376.28|22376.28|0
1628171150000|2021-08-05 13:45:50|22380.56|22380.56|22380.56|22380.56|22380.56|22380.56|22380.56|22380.56|0
1628171190000|2021-08-05 13:46:30|22372.01|22372.01|22356.29|22356.29|22372.01|22372.01|22356.29|22356.29|0
1628171210000|2021-08-05 13:46:50|22343.31|22343.31|22343.31|22343.31|22343.31|22343.31|22343.31|22343.31|0
1628171220000|2021-08-05 13:47:00|22342.01|22342.01|22323.08|22323.08|22342.01|22342.01|22323.08|22323.08|0
1628171230000|2021-08-05 13:47:10|22318.81|22318.81|22323.08|22323.08|22323.08|22323.08|22318.81|22318.81|0
1628171240000|2021-08-05 13:47:20|22322.2|22322.2|22322.2|22322.2|22322.2|22322.2|22322.2|22322.2|0
1628171260000|2021-08-05 13:47:40|22323.65|22323.65|22327.92|22327.92|22327.92|22327.92|22323.65|22323.65|0
1628171290000|2021-08-05 13:48:10|22325.27|22325.27|22325.27|22325.27|22325.27|22325.27|22325.27|22325.27|0
1628171300000|2021-08-05 13:48:20|22316.72|22316.72|22321|22321|22321|22321|22316.72|22316.72|0
1628171310000|2021-08-05 13:48:30|22319.7|22319.7|22320.58|22320.58|22320.58|22320.58|22319.7|22319.7|0
1628171340000|2021-08-05 13:49:00|22318.31|22318.31|22309.77|22309.77|22318.31|22318.31|22309.77|22309.77|0
1628171360000|2021-08-05 13:49:20|22318.31|22318.31|22329.07|22329.07|22329.07|22329.07|22318.31|22318.31|0
1628171370000|2021-08-05 13:49:30|22330.59|22330.59|22332.77|22332.77|22332.77|22332.77|22330.59|22330.59|0
1628171380000|2021-08-05 13:49:40|22334.07|22334.07|22335.37|22335.37|22337.96|22337.96|22334.07|22334.07|0
1628171390000|2021-08-05 13:49:50|22337.14|22337.14|22337.14|22337.14|22337.14|22337.14|22337.14|22337.14|0
1628171400000|2021-08-05 13:50:00|22336.25|22336.25|22336.25|22336.25|22336.25|22336.25|22336.25|22336.25|0
1628171450000|2021-08-05 13:50:50|22330.21|22330.21|22319.45|22319.45|22330.21|22330.21|22319.45|22319.45|0
1628171460000|2021-08-05 13:51:00|22316.79|22316.79|22313.88|22313.88|22316.79|22316.79|22313.88|22313.88|0
1628171470000|2021-08-05 13:51:10|22310.34|22310.34|22307.68|22307.68|22316.22|22316.22|22307.68|22307.68|0
1628171500000|2021-08-05 13:51:40|22306.22|22306.22|22306.22|22306.22|22306.22|22306.22|22306.22|22306.22|0
1628171520000|2021-08-05 13:52:00|22305.34|22305.34|22305.34|22305.34|22305.34|22305.34|22305.34|22305.34|0
1628171530000|2021-08-05 13:52:10|22301.44|22301.44|22301.44|22301.44|22301.44|22301.44|22301.44|22301.44|0
1628171540000|2021-08-05 13:52:20|22318.53|22318.53|22321.19|22321.19|22321.19|22321.19|22318.53|22318.53|0
1628171550000|2021-08-05 13:52:30|22322.96|22322.96|22318.69|22318.69|22322.96|22322.96|22318.69|22318.69|0
1628171590000|2021-08-05 13:53:10|22313.5|22313.5|22313.5|22313.5|22313.5|22313.5|22313.5|22313.5|0
1628171610000|2021-08-05 13:53:30|22314.38|22314.38|22311.73|22311.73|22314.38|22314.38|22311.73|22311.73|0
1628171640000|2021-08-05 13:54:00|22313.02|22313.02|22306.53|22306.53|22313.02|22313.02|22306.53|22306.53|0
1628171660000|2021-08-05 13:54:20|22310.08|22310.08|22310.08|22310.08|22310.08|22310.08|22310.08|22310.08|0
1628171690000|2021-08-05 13:54:50|22305.8|22305.8|22301.53|22301.53|22305.8|22305.8|22301.53|22301.53|0
1628171700000|2021-08-05 13:55:00|22297.26|22297.26|22297.26|22297.26|22297.26|22297.26|22297.26|22297.26|0
1628171730000|2021-08-05 13:55:30|22295.81|22295.81|22292.38|22292.38|22295.81|22295.81|22290.61|22290.61|0
1628171740000|2021-08-05 13:55:40|22291.09|22291.09|22295.07|22295.07|22299.35|22299.35|22290.8|22290.8|0
1628171750000|2021-08-05 13:55:50|22287.29|22287.29|22282.13|22282.13|22287.29|22287.29|22282.13|22282.13|0
1628171760000|2021-08-05 13:56:00|22283.9|22283.9|22298.62|22298.62|22298.62|22298.62|22283.9|22283.9|0
1628171780000|2021-08-05 13:56:20|22300.07|22300.07|22300.07|22300.07|22300.07|22300.07|22300.07|22300.07|0
1628171790000|2021-08-05 13:56:30|22298.3|22298.3|22298.3|22298.3|22298.3|22298.3|22298.3|22298.3|0
1628171800000|2021-08-05 13:56:40|22296.53|22296.53|22296.53|22296.53|22296.53|22296.53|22296.53|22296.53|0
1628171810000|2021-08-05 13:56:50|22300.8|22300.8|22306.84|22306.84|22306.84|22306.84|22300.8|22300.8|0
1628171820000|2021-08-05 13:57:00|22310.74|22310.74|22343.08|22343.08|22343.08|22343.08|22310.74|22310.74|0
1628171830000|2021-08-05 13:57:10|22348.27|22348.27|22348.27|22348.27|22348.27|22348.27|22348.27|22348.27|0
1628171840000|2021-08-05 13:57:20|22349.02|22349.02|22352.54|22352.54|22352.54|22352.54|22348.27|22348.27|0
1628171860000|2021-08-05 13:57:40|22342.16|22342.16|22342.16|22342.16|22342.16|22342.16|22342.16|22342.16|0
1628171870000|2021-08-05 13:57:50|22337.88|22337.88|22337.88|22337.88|22337.88|22337.88|22337.88|22337.88|0
1628171920000|2021-08-05 13:58:40|22338.77|22338.77|22338.77|22338.77|22338.77|22338.77|22338.77|22338.77|0
1628171930000|2021-08-05 13:58:50|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|0
1628171940000|2021-08-05 13:59:00|22335.38|22335.38|22331.11|22331.11|22335.38|22335.38|22331.11|22331.11|0
1628171950000|2021-08-05 13:59:10|22335.38|22335.38|22335.38|22335.38|22335.38|22335.38|22335.38|22335.38|0
1628171960000|2021-08-05 13:59:20|22343.93|22343.93|22343.93|22343.93|22343.93|22343.93|22343.93|22343.93|0
1628171970000|2021-08-05 13:59:30|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|0
1628171980000|2021-08-05 13:59:40|22340.54|22340.54|22340.54|22340.54|22340.54|22340.54|22340.54|22340.54|0
1628171990000|2021-08-05 13:59:50|22338.77|22338.77|22338.77|22338.77|22338.77|22338.77|22338.77|22338.77|0
1628172050000|2021-08-05 14:00:50|22325.95|22325.95|22325.95|22325.95|22325.95|22325.95|22325.95|22325.95|0
1628172060000|2021-08-05 14:01:00|22328.55|22328.55|22332.97|22332.97|22332.97|22332.97|22328.55|22328.55|0
1628172080000|2021-08-05 14:01:20|22320.16|22320.16|22320.16|22320.16|22320.16|22320.16|22320.16|22320.16|0
1628172150000|2021-08-05 14:02:30|22315.89|22315.89|22315.89|22315.89|22315.89|22315.89|22311.61|22311.61|0
1628172160000|2021-08-05 14:02:40|22317.34|22317.34|22317.34|22317.34|22318.22|22318.22|22317.34|22317.34|0
1628172170000|2021-08-05 14:02:50|22314.68|22314.68|22314.68|22314.68|22314.68|22314.68|22314.68|22314.68|0
1628172210000|2021-08-05 14:03:30|22310.9|22310.9|22310.9|22310.9|22310.9|22310.9|22310.9|22310.9|0
1628172220000|2021-08-05 14:03:40|22315.17|22315.17|22312.58|22312.58|22315.17|22315.17|22309.98|22309.98|0
1628172240000|2021-08-05 14:04:00|22311.82|22311.82|22311.82|22311.82|22311.82|22311.82|22311.82|22311.82|0
1628172250000|2021-08-05 14:04:10|22310.31|22310.31|22296.73|22296.73|22310.31|22310.31|22296.73|22296.73|0
1628172260000|2021-08-05 14:04:20|22295.97|22295.97|22295.97|22295.97|22295.97|22295.97|22295.97|22295.97|0
1628172270000|2021-08-05 14:04:30|22297.43|22297.43|22297.43|22297.43|22297.43|22297.43|22297.43|22297.43|0
1628172280000|2021-08-05 14:04:40|22296.67|22296.67|22295.91|22295.91|22296.67|22296.67|22295.91|22295.91|0
1628172290000|2021-08-05 14:04:50|22296.8|22296.8|22296.8|22296.8|22296.8|22296.8|22296.8|22296.8|0
1628172300000|2021-08-05 14:05:00|22295.91|22295.91|22294.4|22294.4|22295.91|22295.91|22294.4|22294.4|0
1628172310000|2021-08-05 14:05:10|22292.89|22292.89|22292.89|22292.89|22292.89|22292.89|22292.89|22292.89|0
1628172320000|2021-08-05 14:05:20|22297.16|22297.16|22299.43|22299.43|22299.43|22299.43|22297.16|22297.16|0
1628172330000|2021-08-05 14:05:30|22303.7|22303.7|22300.68|22300.68|22304.46|22304.46|22300.68|22300.68|0
1628172340000|2021-08-05 14:05:40|22299.92|22299.92|22300.68|22300.68|22302.19|22302.19|22299.92|22299.92|0
1628172350000|2021-08-05 14:05:50|22304.95|22304.95|22305.83|22305.83|22305.83|22305.83|22304.95|22304.95|0
1628172360000|2021-08-05 14:06:00|22307.13|22307.13|22305.62|22305.62|22307.13|22307.13|22305.62|22305.62|0
1628172370000|2021-08-05 14:06:10|22304.86|22304.86|22304.86|22304.86|22304.86|22304.86|22304.86|22304.86|0
1628172380000|2021-08-05 14:06:20|22305.62|22305.62|22300.43|22300.43|22308.97|22308.97|22300.43|22300.43|0
1628172390000|2021-08-05 14:06:30|22301.18|22301.18|22301.18|22301.18|22301.18|22301.18|22301.18|22301.18|0
1628172420000|2021-08-05 14:07:00|22298.59|22298.59|22298.59|22298.59|22298.59|22298.59|22298.59|22298.59|0
1628172430000|2021-08-05 14:07:10|22297.7|22297.7|22298.59|22298.59|22298.59|22298.59|22297.7|22297.7|0
1628172440000|2021-08-05 14:07:20|22297.07|22297.07|22297.07|22297.07|22297.07|22297.07|22297.07|22297.07|0
1628172450000|2021-08-05 14:07:30|22296.32|22296.32|22294.05|22294.05|22296.32|22296.32|22294.05|22294.05|0
1628172460000|2021-08-05 14:07:40|22290.15|22290.15|22288.85|22288.85|22290.15|22290.15|22288.85|22288.85|0
1628172470000|2021-08-05 14:07:50|22279.42|22279.42|22279.42|22279.42|22279.42|22279.42|22279.42|22279.42|0
1628172480000|2021-08-05 14:08:00|22277.65|22277.65|22279.42|22279.42|22279.42|22279.42|22277.65|22277.65|0
1628172490000|2021-08-05 14:08:10|22275.15|22275.15|22270.88|22270.88|22275.15|22275.15|22266.61|22266.61|0
1628172510000|2021-08-05 14:08:30|22271.76|22271.76|22270.88|22270.88|22271.76|22271.76|22270.88|22270.88|0
1628172540000|2021-08-05 14:09:00|22275.15|22275.15|22275.15|22275.15|22275.15|22275.15|22275.15|22275.15|0
1628172550000|2021-08-05 14:09:10|22270.88|22270.88|22270.88|22270.88|22270.88|22270.88|22270.88|22270.88|0
1628172570000|2021-08-05 14:09:30|22273.15|22273.15|22273.15|22273.15|22273.15|22273.15|22273.15|22273.15|0
1628172590000|2021-08-05 14:09:50|22272.26|22272.26|22262.27|22262.27|22272.26|22272.26|22262.27|22262.27|0
1628172600000|2021-08-05 14:10:00|22263.78|22263.78|22263.91|22263.91|22263.91|22263.91|22263.02|22263.02|0
1628172610000|2021-08-05 14:10:10|22281|22281|22280.11|22280.11|22281|22281|22280.11|22280.11|0
1628172620000|2021-08-05 14:10:20|22281.41|22281.41|22277.14|22277.14|22281.41|22281.41|22277.14|22277.14|0
1628172630000|2021-08-05 14:10:30|22276.38|22276.38|22272.11|22272.11|22276.38|22276.38|22267.84|22267.84|0
1628172650000|2021-08-05 14:10:50|22273.88|22273.88|22273.88|22273.88|22273.88|22273.88|22273.88|22273.88|0
1628172660000|2021-08-05 14:11:00|22272.42|22272.42|22270.65|22270.65|22272.42|22272.42|22270.65|22270.65|0
1628172680000|2021-08-05 14:11:20|22264.16|22264.16|22264.16|22264.16|22264.16|22264.16|22264.16|22264.16|0
1628172690000|2021-08-05 14:11:30|22262.65|22262.65|22261.89|22261.89|22262.65|22262.65|22261.89|22261.89|0
1628172710000|2021-08-05 14:11:50|22263.19|22263.19|22263.19|22263.19|22263.19|22263.19|22263.19|22263.19|0
1628172720000|2021-08-05 14:12:00|22264.49|22264.49|22264.82|22264.82|22267.09|22267.09|22264.49|22264.49|0
1628172730000|2021-08-05 14:12:10|22256.27|22256.27|22256.27|22256.27|22256.27|22256.27|22256.27|22256.27|0
1628172740000|2021-08-05 14:12:20|22252|22252|22252|22252|22252|22252|22252|22252|0
1628172750000|2021-08-05 14:12:30|22253.3|22253.3|22253.3|22253.3|22253.3|22253.3|22253.3|22253.3|0
1628172760000|2021-08-05 14:12:40|22252.54|22252.54|22252.54|22252.54|22252.54|22252.54|22252.54|22252.54|0
1628172770000|2021-08-05 14:12:50|22251.78|22251.78|22251.03|22251.03|22251.78|22251.78|22251.03|22251.03|0
1628172780000|2021-08-05 14:13:00|22252.32|22252.32|22252.32|22252.32|22252.32|22252.32|22252.32|22252.32|0
1628172800000|2021-08-05 14:13:20|22253.21|22253.21|22248.34|22248.34|22253.21|22253.21|22248.34|22248.34|0
1628172830000|2021-08-05 14:13:50|22249.23|22249.23|22249.23|22249.23|22249.23|22249.23|22249.23|22249.23|0
1628172850000|2021-08-05 14:14:10|22253.5|22253.5|22253.5|22253.5|22253.5|22253.5|22253.5|22253.5|0
1628172870000|2021-08-05 14:14:30|22254.39|22254.39|22254.39|22254.39|22254.39|22254.39|22254.39|22254.39|0
1628172880000|2021-08-05 14:14:40|22253.5|22253.5|22251.99|22251.99|22253.5|22253.5|22251.99|22251.99|0
1628172900000|2021-08-05 14:15:00|22256.26|22256.26|22271.89|22271.89|22273.35|22273.35|22256.26|22256.26|0
1628172910000|2021-08-05 14:15:10|22267.62|22267.62|22267.62|22267.62|22267.62|22267.62|22267.62|22267.62|0
1628172920000|2021-08-05 14:15:20|22263.35|22263.35|22263.35|22263.35|22263.35|22263.35|22263.35|22263.35|0
1628172930000|2021-08-05 14:15:30|22262.46|22262.46|22261.58|22261.58|22262.46|22262.46|22261.58|22261.58|0
1628172990000|2021-08-05 14:16:30|22257.31|22257.31|22253.03|22253.03|22257.31|22257.31|22253.03|22253.03|0
1628173010000|2021-08-05 14:16:50|22253.92|22253.92|22253.92|22253.92|22253.92|22253.92|22253.92|22253.92|0
1628173020000|2021-08-05 14:17:00|22254.8|22254.8|22254.8|22254.8|22254.8|22254.8|22254.8|22254.8|0
1628173040000|2021-08-05 14:17:20|22246.26|22246.26|22250.53|22250.53|22250.53|22250.53|22246.26|22246.26|0
1628173050000|2021-08-05 14:17:30|22251.83|22251.83|22246.17|22246.17|22251.83|22251.83|22246.17|22246.17|0
1628173060000|2021-08-05 14:17:40|22241.89|22241.89|22237.62|22237.62|22241.89|22241.89|22237.62|22237.62|0
1628173080000|2021-08-05 14:18:00|22238.51|22238.51|22239.39|22239.39|22239.39|22239.39|22238.51|22238.51|0
1628173090000|2021-08-05 14:18:10|22242.42|22242.42|22242.42|22242.42|22242.42|22242.42|22242.42|22242.42|0
1628173120000|2021-08-05 14:18:40|22241.53|22241.53|22241.53|22241.53|22241.53|22241.53|22240.65|22240.65|0
1628173170000|2021-08-05 14:19:30|22242.29|22242.29|22239.26|22239.26|22242.29|22242.29|22239.26|22239.26|0
1628173180000|2021-08-05 14:19:40|22240.72|22240.72|22240.72|22240.72|22240.72|22240.72|22240.72|22240.72|0
1628173200000|2021-08-05 14:20:00|22242.23|22242.23|22242.23|22242.23|22242.23|22242.23|22242.23|22242.23|0
1628173210000|2021-08-05 14:20:10|22247.42|22247.42|22247.42|22247.42|22247.42|22247.42|22247.42|22247.42|0
1628173240000|2021-08-05 14:20:40|22251.7|22251.7|22247.42|22247.42|22251.7|22251.7|22247.42|22247.42|0
1628173280000|2021-08-05 14:21:20|22248.31|22248.31|22256.62|22256.62|22258.14|22258.14|22248.31|22248.31|0
1628173300000|2021-08-05 14:21:40|22260.89|22260.89|22260.89|22260.89|22260.89|22260.89|22260.89|22260.89|0
1628173310000|2021-08-05 14:21:50|22256.62|22256.62|22256.62|22256.62|22256.62|22256.62|22256.62|22256.62|0
1628173320000|2021-08-05 14:22:00|22259.22|22259.22|22260.1|22260.1|22260.1|22260.1|22259.22|22259.22|0
1628173330000|2021-08-05 14:22:10|22260.99|22260.99|22258.33|22258.33|22260.99|22260.99|22258.33|22258.33|0
1628173350000|2021-08-05 14:22:30|22262.6|22262.6|22262.6|22262.6|22262.6|22262.6|22262.6|22262.6|0
1628173380000|2021-08-05 14:23:00|22264.87|22264.87|22264.87|22264.87|22264.87|22264.87|22264.87|22264.87|0
1628173390000|2021-08-05 14:23:10|22267.47|22267.47|22267.47|22267.47|22267.47|22267.47|22267.47|22267.47|0
1628173410000|2021-08-05 14:23:30|22263.2|22263.2|22263.2|22263.2|22263.2|22263.2|22263.2|22263.2|0
1628173460000|2021-08-05 14:24:20|22267.47|22267.47|22244.91|22244.91|22267.47|22267.47|22244.02|22244.02|0
1628173470000|2021-08-05 14:24:30|22237.12|22237.12|22237.12|22237.12|22237.12|22237.12|22237.12|22237.12|0
1628173480000|2021-08-05 14:24:40|22233.33|22233.33|22231.82|22231.82|22233.33|22233.33|22231.82|22231.82|0
1628173510000|2021-08-05 14:25:10|22230.94|22230.94|22230.94|22230.94|22230.94|22230.94|22230.94|22230.94|0
1628173530000|2021-08-05 14:25:30|22223.15|22223.15|22223.15|22223.15|22223.15|22223.15|22223.15|22223.15|0
1628173540000|2021-08-05 14:25:40|22227.42|22227.42|22231.69|22231.69|22231.69|22231.69|22227.42|22227.42|0
1628173550000|2021-08-05 14:25:50|22230.81|22230.81|22231.69|22231.69|22231.69|22231.69|22230.81|22230.81|0
1628173560000|2021-08-05 14:26:00|22230.39|22230.39|22230.39|22230.39|22230.39|22230.39|22230.39|22230.39|0
1628173580000|2021-08-05 14:26:20|22231.28|22231.28|22232.17|22232.17|22232.17|22232.17|22231.28|22231.28|0
1628173590000|2021-08-05 14:26:30|22237.46|22237.46|22237.46|22237.46|22237.46|22237.46|22237.46|22237.46|0
1628173600000|2021-08-05 14:26:40|22228.03|22228.03|22231.42|22231.42|22231.42|22231.42|22227.15|22227.15|0
1628173610000|2021-08-05 14:26:50|22222.88|22222.88|22216.01|22216.01|22222.88|22222.88|22216.01|22216.01|0
1628173620000|2021-08-05 14:27:00|22211.74|22211.74|22211.74|22211.74|22211.74|22211.74|22211.74|22211.74|0
1628173650000|2021-08-05 14:27:30|22216.01|22216.01|22224.55|22224.55|22224.55|22224.55|22216.01|22216.01|0
1628173680000|2021-08-05 14:28:00|22225.31|22225.31|22226.07|22226.07|22226.07|22226.07|22225.31|22225.31|0
1628173700000|2021-08-05 14:28:20|22227.52|22227.52|22227.52|22227.52|22227.52|22227.52|22227.52|22227.52|0
1628173720000|2021-08-05 14:28:40|22221.03|22221.03|22223.63|22223.63|22223.63|22223.63|22221.03|22221.03|0
1628173730000|2021-08-05 14:28:50|22215.08|22215.08|22215.08|22215.08|22215.08|22215.08|22215.08|22215.08|0
1628173750000|2021-08-05 14:29:10|22216.6|22216.6|22225.14|22225.14|22225.14|22225.14|22216.6|22216.6|0
1628173760000|2021-08-05 14:29:20|22225.9|22225.9|22225.9|22225.9|22225.9|22225.9|22225.9|22225.9|0
1628173780000|2021-08-05 14:29:40|22226.78|22226.78|22227.67|22227.67|22227.67|22227.67|22226.78|22226.78|0
1628173820000|2021-08-05 14:30:20|22219.12|22219.12|22220.49|22220.49|22223.4|22223.4|22219.12|22219.12|0
1628173830000|2021-08-05 14:30:30|22216.21|22216.21|22216.21|22216.21|22216.21|22216.21|22216.21|22216.21|0
1628173840000|2021-08-05 14:30:40|22217.1|22217.1|22217.1|22217.1|22217.1|22217.1|22217.1|22217.1|0
1628173850000|2021-08-05 14:30:50|22221.37|22221.37|22221.37|22221.37|22221.37|22221.37|22221.37|22221.37|0
1628173860000|2021-08-05 14:31:00|22217.1|22217.1|22224.51|22224.51|22228.78|22228.78|22211.91|22211.91|0
1628173870000|2021-08-05 14:31:10|22218.02|22218.02|22218.02|22218.02|22218.02|22218.02|22218.02|22218.02|0
1628173880000|2021-08-05 14:31:20|22222.29|22222.29|22222.29|22222.29|22222.29|22222.29|22222.29|22222.29|0
1628173890000|2021-08-05 14:31:30|22218.02|22218.02|22218.02|22218.02|22218.02|22218.02|22218.02|22218.02|0
1628173930000|2021-08-05 14:32:10|22213.75|22213.75|22213.75|22213.75|22213.75|22213.75|22213.75|22213.75|0
1628173970000|2021-08-05 14:32:50|22211.98|22211.98|22212.86|22212.86|22212.86|22212.86|22211.09|22211.09|0
1628173980000|2021-08-05 14:33:00|22213.62|22213.62|22224.43|22224.43|22224.43|22224.43|22213.62|22213.62|0
1628173990000|2021-08-05 14:33:10|22225.95|22225.95|22224.49|22224.49|22225.95|22225.95|22224.49|22224.49|0
1628174010000|2021-08-05 14:33:30|22228.77|22228.77|22228.77|22228.77|22228.77|22228.77|22228.77|22228.77|0
1628174020000|2021-08-05 14:33:40|22224.87|22224.87|22224.87|22224.87|22224.87|22224.87|22224.87|22224.87|0
1628174030000|2021-08-05 14:33:50|22228.77|22228.77|22225.79|22225.79|22228.77|22228.77|22224.49|22224.49|0
1628174040000|2021-08-05 14:34:00|22221.9|22221.9|22221.9|22221.9|22221.9|22221.9|22221.9|22221.9|0
1628174050000|2021-08-05 14:34:10|22226.17|22226.17|22226.17|22226.17|22226.17|22226.17|22226.17|22226.17|0
1628174070000|2021-08-05 14:34:30|22222.28|22222.28|22222.28|22222.28|22222.28|22222.28|22222.28|22222.28|0
1628174080000|2021-08-05 14:34:40|22223.73|22223.73|22223.73|22223.73|22223.73|22223.73|22223.73|22223.73|0
1628174120000|2021-08-05 14:35:20|22225.03|22225.03|22217.24|22217.24|22225.03|22225.03|22217.24|22217.24|0
1628174130000|2021-08-05 14:35:30|22212.97|22212.97|22212.97|22212.97|22212.97|22212.97|22212.97|22212.97|0
1628174160000|2021-08-05 14:36:00|22212.08|22212.08|22228.42|22228.42|22228.42|22228.42|22212.08|22212.08|0
1628174170000|2021-08-05 14:36:10|22232.69|22232.69|22238.41|22238.41|22238.41|22238.41|22232.69|22232.69|0
1628174180000|2021-08-05 14:36:20|22234.14|22234.14|22235.03|22235.03|22235.03|22235.03|22234.14|22234.14|0
1628174210000|2021-08-05 14:36:50|22235.78|22235.78|22235.78|22235.78|22235.78|22235.78|22235.78|22235.78|0
1628174220000|2021-08-05 14:37:00|22234.9|22234.9|22234.9|22234.9|22234.9|22234.9|22234.9|22234.9|0
1628174230000|2021-08-05 14:37:10|22234.14|22234.14|22234.14|22234.14|22234.14|22234.14|22234.14|22234.14|0
1628174260000|2021-08-05 14:37:40|22230.25|22230.25|22230.25|22230.25|22230.25|22230.25|22230.25|22230.25|0
1628174270000|2021-08-05 14:37:50|22231|22231|22231|22231|22231|22231|22231|22231|0
1628174300000|2021-08-05 14:38:20|22229.49|22229.49|22229.49|22229.49|22229.49|22229.49|22229.49|22229.49|0
1628174330000|2021-08-05 14:38:50|22228.61|22228.61|22228.61|22228.61|22228.61|22228.61|22228.61|22228.61|0
1628174370000|2021-08-05 14:39:30|22229.49|22229.49|22228.61|22228.61|22230.38|22230.38|22228.61|22228.61|0
1628174400000|2021-08-05 14:40:00|22224.33|22224.33|22225.85|22225.85|22225.85|22225.85|22224.33|22224.33|0
1628174410000|2021-08-05 14:40:10|22225.09|22225.09|22230.25|22230.25|22230.25|22230.25|22225.09|22225.09|0
1628174430000|2021-08-05 14:40:30|22235.44|22235.44|22236.74|22236.74|22238.04|22238.04|22231.55|22231.55|0
1628174450000|2021-08-05 14:40:50|22235.44|22235.44|22235.44|22235.44|22235.44|22235.44|22235.44|22235.44|0
1628174460000|2021-08-05 14:41:00|22234.68|22234.68|22234.68|22234.68|22234.68|22234.68|22234.68|22234.68|0
1628174540000|2021-08-05 14:42:20|22230.41|22230.41|22230.41|22230.41|22230.41|22230.41|22230.41|22230.41|0
1628174570000|2021-08-05 14:42:50|22234.68|22234.68|22238.95|22238.95|22238.95|22238.95|22234.68|22234.68|0
1628174580000|2021-08-05 14:43:00|22239.71|22239.71|22242.47|22242.47|22243.23|22243.23|22238.95|22238.95|0
1628174600000|2021-08-05 14:43:20|22244.11|22244.11|22251.9|22251.9|22252.66|22252.66|22244.11|22244.11|0
1628174620000|2021-08-05 14:43:40|22253.2|22253.2|22250.22|22250.22|22254.5|22254.5|22250.22|22250.22|0
1628174630000|2021-08-05 14:43:50|22249.34|22249.34|22249.34|22249.34|22249.34|22249.34|22249.34|22249.34|0
1628174640000|2021-08-05 14:44:00|22245.07|22245.07|22243.55|22243.55|22245.07|22245.07|22243.55|22243.55|0
1628174670000|2021-08-05 14:44:30|22242.8|22242.8|22243.55|22243.55|22243.55|22243.55|22242.04|22242.04|0
1628174690000|2021-08-05 14:44:50|22239.66|22239.66|22239.66|22239.66|22239.66|22239.66|22239.66|22239.66|0
1628174730000|2021-08-05 14:45:30|22238.9|22238.9|22238.9|22238.9|22238.9|22238.9|22238.9|22238.9|0
1628174740000|2021-08-05 14:45:40|22237.45|22237.45|22234.85|22234.85|22237.45|22237.45|22234.85|22234.85|0
1628174780000|2021-08-05 14:46:20|22230.58|22230.58|22234.85|22234.85|22234.85|22234.85|22230.58|22230.58|0
1628174790000|2021-08-05 14:46:30|22234.1|22234.1|22234.1|22234.1|22234.1|22234.1|22234.1|22234.1|0
1628174830000|2021-08-05 14:47:10|22238.37|22238.37|22237.61|22237.61|22239.12|22239.12|22237.61|22237.61|0
1628174880000|2021-08-05 14:48:00|22233.34|22233.34|22237.61|22237.61|22237.61|22237.61|22233.34|22233.34|0
1628174900000|2021-08-05 14:48:20|22236.31|22236.31|22236.31|22236.31|22236.31|22236.31|22236.31|22236.31|0
1628174910000|2021-08-05 14:48:30|22234.86|22234.86|22234.86|22234.86|22234.86|22234.86|22234.86|22234.86|0
1628174940000|2021-08-05 14:49:00|22233.97|22233.97|22238.25|22238.25|22238.25|22238.25|22233.97|22233.97|0
1628175000000|2021-08-05 14:50:00|22233.97|22233.97|22238.25|22238.25|22238.25|22238.25|22233.97|22233.97|0
1628175010000|2021-08-05 14:50:10|22240.84|22240.84|22241.73|22241.73|22241.73|22241.73|22240.84|22240.84|0
1628175070000|2021-08-05 14:51:10|22242.61|22242.61|22233.53|22233.53|22242.61|22242.61|22233.53|22233.53|0
1628175080000|2021-08-05 14:51:20|22236.12|22236.12|22233.53|22233.53|22236.12|22236.12|22233.53|22233.53|0
1628175090000|2021-08-05 14:51:30|22237.42|22237.42|22241.31|22241.31|22241.31|22241.31|22237.42|22237.42|0
1628175100000|2021-08-05 14:51:40|22243.91|22243.91|22243.02|22243.02|22243.91|22243.91|22243.02|22243.02|0
1628175130000|2021-08-05 14:52:10|22247.3|22247.3|22247.3|22247.3|22247.3|22247.3|22247.3|22247.3|0
1628175140000|2021-08-05 14:52:20|22244.7|22244.7|22248.09|22248.09|22248.09|22248.09|22243.82|22243.82|0
1628175150000|2021-08-05 14:52:30|22245.49|22245.49|22244.04|22244.04|22245.49|22245.49|22244.04|22244.04|0
1628175160000|2021-08-05 14:52:40|22246.95|22246.95|22242.67|22242.67|22246.95|22246.95|22242.67|22242.67|0
1628175170000|2021-08-05 14:52:50|22239.77|22239.77|22234.57|22234.57|22239.77|22239.77|22234.57|22234.57|0
1628175190000|2021-08-05 14:53:10|22237.48|22237.48|22237.48|22237.48|22237.48|22237.48|22237.48|22237.48|0
1628175200000|2021-08-05 14:53:20|22238.37|22238.37|22242.64|22242.64|22242.64|22242.64|22238.37|22238.37|0
1628175210000|2021-08-05 14:53:30|22243.4|22243.4|22243.4|22243.4|22243.4|22243.4|22243.4|22243.4|0
1628175220000|2021-08-05 14:53:40|22239.12|22239.12|22239.12|22239.12|22239.12|22239.12|22239.12|22239.12|0
1628175280000|2021-08-05 14:54:40|22243.02|22243.02|22248.59|22248.59|22248.59|22248.59|22243.02|22243.02|0
1628175290000|2021-08-05 14:54:50|22249.89|22249.89|22250.77|22250.77|22250.77|22250.77|22249.89|22249.89|0
1628175300000|2021-08-05 14:55:00|22253.37|22253.37|22253.37|22253.37|22253.37|22253.37|22253.37|22253.37|0
1628175310000|2021-08-05 14:55:10|22249.47|22249.47|22249.47|22249.47|22249.47|22249.47|22249.47|22249.47|0
1628175360000|2021-08-05 14:56:00|22245.2|22245.2|22245.2|22245.2|22245.2|22245.2|22245.2|22245.2|0
1628175370000|2021-08-05 14:56:10|22249.47|22249.47|22248.59|22248.59|22249.47|22249.47|22248.59|22248.59|0
1628175410000|2021-08-05 14:56:50|22247.29|22247.29|22247.29|22247.29|22247.29|22247.29|22247.29|22247.29|0
1628175420000|2021-08-05 14:57:00|22251.08|22251.08|22252.37|22252.37|22252.37|22252.37|22251.08|22251.08|0
1628175430000|2021-08-05 14:57:10|22248.1|22248.1|22248.1|22248.1|22248.1|22248.1|22248.1|22248.1|0
1628175450000|2021-08-05 14:57:30|22249.55|22249.55|22249.55|22249.55|22249.55|22249.55|22249.55|22249.55|0
1628175460000|2021-08-05 14:57:40|22251.01|22251.01|22251.01|22251.01|22251.01|22251.01|22248.87|22248.87|0
1628175500000|2021-08-05 14:58:20|22254.04|22254.04|22254.04|22254.04|22254.04|22254.04|22254.04|22254.04|0
1628175550000|2021-08-05 14:59:10|22256.63|22256.63|22256.63|22256.63|22256.63|22256.63|22256.63|22256.63|0
1628175580000|2021-08-05 14:59:40|22260.9|22260.9|22270.33|22270.33|22274.61|22274.61|22260.9|22260.9|0
1628175590000|2021-08-05 14:59:50|22271.22|22271.22|22272.1|22272.1|22272.1|22272.1|22271.22|22271.22|0
1628175600000|2021-08-05 15:00:00|22272.99|22272.99|22274.29|22274.29|22274.29|22274.29|22272.99|22272.99|0
1628175610000|2021-08-05 15:00:10|22270.02|22270.02|22266.12|22266.12|22270.02|22270.02|22266.12|22266.12|0
1628175620000|2021-08-05 15:00:20|22263.47|22263.47|22263.47|22263.47|22263.47|22263.47|22263.47|22263.47|0
1628175700000|2021-08-05 15:01:40|22262.58|22262.58|22258.31|22258.31|22262.58|22262.58|22258.31|22258.31|0
1628175730000|2021-08-05 15:02:10|22259.19|22259.19|22259.19|22259.19|22259.19|22259.19|22259.19|22259.19|0
1628175740000|2021-08-05 15:02:20|22257.74|22257.74|22257.74|22257.74|22257.74|22257.74|22257.74|22257.74|0
1628175750000|2021-08-05 15:02:30|22253.47|22253.47|22253.47|22253.47|22253.47|22253.47|22253.47|22253.47|0
1628175760000|2021-08-05 15:02:40|22256.06|22256.06|22256.06|22256.06|22256.06|22256.06|22256.06|22256.06|0
1628175770000|2021-08-05 15:02:50|22256.95|22256.95|22256.95|22256.95|22256.95|22256.95|22256.95|22256.95|0
1628175810000|2021-08-05 15:03:30|22251.76|22251.76|22251.76|22251.76|22251.76|22251.76|22251.76|22251.76|0
1628175820000|2021-08-05 15:03:40|22252.51|22252.51|22253.81|22253.81|22253.81|22253.81|22252.51|22252.51|0
1628175830000|2021-08-05 15:03:50|22253.05|22253.05|22252.3|22252.3|22253.05|22253.05|22252.3|22252.3|0
1628175900000|2021-08-05 15:05:00|22251.41|22251.41|22251.41|22251.41|22251.41|22251.41|22251.41|22251.41|0
1628175910000|2021-08-05 15:05:10|22254.01|22254.01|22255.31|22255.31|22255.31|22255.31|22254.01|22254.01|0
1628175940000|2021-08-05 15:05:40|22251.03|22251.03|22251.03|22251.03|22251.03|22251.03|22251.03|22251.03|0
1628175950000|2021-08-05 15:05:50|22250.15|22250.15|22250.15|22250.15|22250.15|22250.15|22250.15|22250.15|0
1628176030000|2021-08-05 15:07:10|22247.55|22247.55|22247.55|22247.55|22247.55|22247.55|22247.55|22247.55|0
1628176070000|2021-08-05 15:07:50|22246.67|22246.67|22246.67|22246.67|22246.67|22246.67|22246.67|22246.67|0
1628176080000|2021-08-05 15:08:00|22250.94|22250.94|22250.94|22250.94|22250.94|22250.94|22250.94|22250.94|0
1628176100000|2021-08-05 15:08:20|22252.71|22252.71|22252.71|22252.71|22252.71|22252.71|22252.71|22252.71|0
1628176140000|2021-08-05 15:09:00|22251.83|22251.83|22251.83|22251.83|22251.83|22251.83|22251.83|22251.83|0
1628176150000|2021-08-05 15:09:10|22252.71|22252.71|22250.11|22250.11|22252.71|22252.71|22250.11|22250.11|0
1628176160000|2021-08-05 15:09:20|22248.66|22248.66|22249.55|22249.55|22249.55|22249.55|22248.66|22248.66|0
1628176170000|2021-08-05 15:09:30|22251|22251|22251|22251|22251|22251|22251|22251|0
1628176190000|2021-08-05 15:09:50|22246.73|22246.73|22243.25|22243.25|22246.73|22246.73|22243.25|22243.25|0
1628176200000|2021-08-05 15:10:00|22241.48|22241.48|22235.53|22235.53|22244.07|22244.07|22235.53|22235.53|0
1628176210000|2021-08-05 15:10:10|22236.41|22236.41|22236.41|22236.41|22236.41|22236.41|22236.41|22236.41|0
1628176230000|2021-08-05 15:10:30|22237.71|22237.71|22237.71|22237.71|22237.71|22237.71|22237.71|22237.71|0
1628176290000|2021-08-05 15:11:30|22236.95|22236.95|22234.68|22234.68|22236.95|22236.95|22234.68|22234.68|0
1628176360000|2021-08-05 15:12:40|22230.41|22230.41|22230.41|22230.41|22230.41|22230.41|22230.41|22230.41|0
1628176370000|2021-08-05 15:12:50|22226.14|22226.14|22227.02|22227.02|22227.02|22227.02|22226.14|22226.14|0
1628176380000|2021-08-05 15:13:00|22226.14|22226.14|22230.41|22230.41|22230.41|22230.41|22226.14|22226.14|0
1628176400000|2021-08-05 15:13:20|22226.14|22226.14|22226.14|22226.14|22226.14|22226.14|22226.14|22226.14|0
1628176420000|2021-08-05 15:13:40|22223.54|22223.54|22224.43|22224.43|22224.43|22224.43|22223.54|22223.54|0
1628176470000|2021-08-05 15:14:30|22225.73|22225.73|22225.73|22225.73|22225.73|22225.73|22225.73|22225.73|0
1628176490000|2021-08-05 15:14:50|22230|22230|22230|22230|22230|22230|22230|22230|0
1628176520000|2021-08-05 15:15:20|22231.3|22231.3|22225.73|22225.73|22231.3|22231.3|22225.73|22225.73|0
1628176540000|2021-08-05 15:15:40|22230|22230|22230|22230|22230|22230|22230|22230|0
1628176550000|2021-08-05 15:15:50|22231.3|22231.3|22231.3|22231.3|22231.3|22231.3|22231.3|22231.3|0
1628176560000|2021-08-05 15:16:00|22228.7|22228.7|22228.7|22228.7|22228.7|22228.7|22228.7|22228.7|0
1628176580000|2021-08-05 15:16:20|22231.3|22231.3|22232.59|22232.59|22232.59|22232.59|22231.3|22231.3|0
1628176610000|2021-08-05 15:16:50|22228.32|22228.32|22228.32|22228.32|22228.32|22228.32|22228.32|22228.32|0
1628176620000|2021-08-05 15:17:00|22227.44|22227.44|22227.44|22227.44|22227.44|22227.44|22227.44|22227.44|0
1628176630000|2021-08-05 15:17:10|22226.55|22226.55|22226.55|22226.55|22226.55|22226.55|22226.55|22226.55|0
1628176650000|2021-08-05 15:17:30|22228.32|22228.32|22227.44|22227.44|22228.32|22228.32|22227.44|22227.44|0
1628176660000|2021-08-05 15:17:40|22218.89|22218.89|22218.89|22218.89|22218.89|22218.89|22218.89|22218.89|0
1628176670000|2021-08-05 15:17:50|22221.49|22221.49|22217.59|22217.59|22221.49|22221.49|22217.59|22217.59|0
1628176680000|2021-08-05 15:18:00|22218.35|22218.35|22218.35|22218.35|22218.35|22218.35|22218.35|22218.35|0
1628176740000|2021-08-05 15:19:00|22214.08|22214.08|22214.08|22214.08|22214.08|22214.08|22214.08|22214.08|0
1628176750000|2021-08-05 15:19:10|22214.96|22214.96|22219.24|22219.24|22219.24|22219.24|22214.96|22214.96|0
1628176760000|2021-08-05 15:19:20|22223.51|22223.51|22219.24|22219.24|22223.51|22223.51|22219.24|22219.24|0
1628176790000|2021-08-05 15:19:50|22218.35|22218.35|22218.35|22218.35|22218.35|22218.35|22218.35|22218.35|0
1628176820000|2021-08-05 15:20:20|22214.08|22214.08|22231.17|22231.17|22231.17|22231.17|22214.08|22214.08|0
1628176840000|2021-08-05 15:20:40|22231.92|22231.92|22231.92|22231.92|22231.92|22231.92|22231.92|22231.92|0
1628176850000|2021-08-05 15:20:50|22227.65|22227.65|22226.35|22226.35|22227.65|22227.65|22226.35|22226.35|0
1628176870000|2021-08-05 15:21:10|22222.08|22222.08|22222.08|22222.08|22222.08|22222.08|22222.08|22222.08|0
1628176900000|2021-08-05 15:21:40|22220.78|22220.78|22220.78|22220.78|22220.78|22220.78|22220.78|22220.78|0
1628176910000|2021-08-05 15:21:50|22222.08|22222.08|22223.38|22223.38|22223.38|22223.38|22222.08|22222.08|0
1628176930000|2021-08-05 15:22:10|22224.26|22224.26|22224.26|22224.26|22224.26|22224.26|22224.26|22224.26|0
1628176940000|2021-08-05 15:22:20|22225.15|22225.15|22226.92|22226.92|22226.92|22226.92|22225.15|22225.15|0
1628176950000|2021-08-05 15:22:30|22228.22|22228.22|22228.22|22228.22|22228.22|22228.22|22228.22|22228.22|0
1628176960000|2021-08-05 15:22:40|22232.49|22232.49|22232.49|22232.49|22232.49|22232.49|22232.49|22232.49|0
1628176990000|2021-08-05 15:23:10|22233.79|22233.79|22233.79|22233.79|22233.79|22233.79|22233.79|22233.79|0
1628177010000|2021-08-05 15:23:30|22229.52|22229.52|22225.24|22225.24|22229.52|22229.52|22225.24|22225.24|0
1628177020000|2021-08-05 15:23:40|22224.36|22224.36|22224.36|22224.36|22224.36|22224.36|22224.36|22224.36|0
1628177030000|2021-08-05 15:23:50|22225.24|22225.24|22225.24|22225.24|22225.24|22225.24|22225.24|22225.24|0
1628177040000|2021-08-05 15:24:00|22223.95|22223.95|22223.95|22223.95|22223.95|22223.95|22223.95|22223.95|0
1628177050000|2021-08-05 15:24:10|22220.05|22220.05|22214.15|22214.15|22220.05|22220.05|22214.15|22214.15|0
1628177070000|2021-08-05 15:24:30|22215.03|22215.03|22213.26|22213.26|22215.03|22215.03|22213.26|22213.26|0
1628177080000|2021-08-05 15:24:40|22212.5|22212.5|22212.5|22212.5|22212.5|22212.5|22212.5|22212.5|0
1628177100000|2021-08-05 15:25:00|22213.8|22213.8|22217.19|22217.19|22217.19|22217.19|22212.92|22212.92|0
1628177110000|2021-08-05 15:25:10|22221.46|22221.46|22227.09|22227.09|22227.09|22227.09|22221.46|22221.46|0
1628177140000|2021-08-05 15:25:40|22228.86|22228.86|22228.86|22228.86|22228.86|22228.86|22228.86|22228.86|0
1628177150000|2021-08-05 15:25:50|22224.59|22224.59|22224.59|22224.59|22224.59|22224.59|22224.59|22224.59|0
1628177160000|2021-08-05 15:26:00|22226.04|22226.04|22226.93|22226.93|22226.93|22226.93|22225.16|22225.16|0
1628177170000|2021-08-05 15:26:10|22226.04|22226.04|22226.04|22226.04|22226.04|22226.04|22226.04|22226.04|0
1628177180000|2021-08-05 15:26:20|22226.93|22226.93|22227.31|22227.31|22227.31|22227.31|22223.03|22223.03|0
1628177190000|2021-08-05 15:26:30|22223.03|22223.03|22223.03|22223.03|22223.03|22223.03|22223.03|22223.03|0
1628177200000|2021-08-05 15:26:40|22225.63|22225.63|22227.4|22227.4|22227.4|22227.4|22225.63|22225.63|0
1628177210000|2021-08-05 15:26:50|22225.63|22225.63|22236.77|22236.77|22236.77|22236.77|22225.63|22225.63|0
1628177230000|2021-08-05 15:27:10|22245.32|22245.32|22241.8|22241.8|22250.34|22250.34|22241.8|22241.8|0
1628177250000|2021-08-05 15:27:30|22246.07|22246.07|22246.07|22246.07|22246.07|22246.07|22246.07|22246.07|0
1628177260000|2021-08-05 15:27:40|22241.8|22241.8|22246.07|22246.07|22246.07|22246.07|22241.8|22241.8|0
1628177290000|2021-08-05 15:28:10|22237.53|22237.53|22237.53|22237.53|22237.53|22237.53|22237.53|22237.53|0
1628177320000|2021-08-05 15:28:40|22239.3|22239.3|22238.41|22238.41|22239.3|22239.3|22238.41|22238.41|0
1628177330000|2021-08-05 15:28:50|22237.53|22237.53|22235.63|22235.63|22238.41|22238.41|22234.87|22234.87|0
1628177340000|2021-08-05 15:29:00|22234.11|22234.11|22234.11|22234.11|22234.11|22234.11|22234.11|22234.11|0
1628177350000|2021-08-05 15:29:10|22235|22235|22239.27|22239.27|22239.27|22239.27|22235|22235|0
1628177360000|2021-08-05 15:29:20|22240.16|22240.16|22239.27|22239.27|22240.16|22240.16|22239.27|22239.27|0
1628177370000|2021-08-05 15:29:30|22237.82|22237.82|22238.7|22238.7|22238.7|22238.7|22237.82|22237.82|0
1628177380000|2021-08-05 15:29:40|22234.81|22234.81|22240.09|22240.09|22240.09|22240.09|22233.92|22233.92|0
1628177390000|2021-08-05 15:29:50|22244.36|22244.36|22247.84|22247.84|22247.84|22247.84|22244.36|22244.36|0
1628234100000|2021-08-06 07:15:00|22089.99|22089.99|22094.77|22094.77|22094.77|22094.77|22089.99|22089.99|0
1628234110000|2021-08-06 07:15:10|22099.04|22099.04|22099.04|22099.04|22099.04|22099.04|22099.04|22099.04|0
1628234120000|2021-08-06 07:15:20|22097.75|22097.75|22097.75|22097.75|22097.75|22097.75|22097.75|22097.75|0
1628234130000|2021-08-06 07:15:30|22084.93|22084.93|22084.93|22084.93|22084.93|22084.93|22084.93|22084.93|0
1628234140000|2021-08-06 07:15:40|22080.66|22080.66|22080.66|22080.66|22080.66|22080.66|22080.66|22080.66|0
1628234150000|2021-08-06 07:15:50|22078.06|22078.06|22082.33|22082.33|22082.33|22082.33|22073.79|22073.79|0
1628234180000|2021-08-06 07:16:20|22074.76|22074.76|22077.79|22077.79|22077.79|22077.79|22074.76|22074.76|0
1628234190000|2021-08-06 07:16:30|22073.37|22073.37|22052.55|22052.55|22073.37|22073.37|22049.89|22049.89|0
1628234200000|2021-08-06 07:16:40|22056.82|22056.82|22059.1|22059.1|22062.07|22062.07|22056.82|22056.82|0
1628234210000|2021-08-06 07:16:50|22061.69|22061.69|22061.69|22061.69|22061.69|22061.69|22061.69|22061.69|0
1628234230000|2021-08-06 07:17:10|22048.41|22048.41|22048.41|22048.41|22048.41|22048.41|22048.41|22048.41|0
1628234240000|2021-08-06 07:17:20|22044.14|22044.14|22000.29|22000.29|22050.68|22050.68|22000.29|22000.29|0
1628234250000|2021-08-06 07:17:30|22000.54|22000.54|21998.33|21998.33|22000.54|22000.54|21998.33|21998.33|0
1628234260000|2021-08-06 07:17:40|21982.4|21982.4|22007.29|22007.29|22007.29|22007.29|21982.4|21982.4|0
1628234280000|2021-08-06 07:18:00|22008.74|22008.74|22008.74|22008.74|22008.74|22008.74|22008.74|22008.74|0
1628234290000|2021-08-06 07:18:10|21996.35|21996.35|22010.51|22010.51|22010.51|22010.51|21996.35|21996.35|0
1628234300000|2021-08-06 07:18:20|22013.17|22013.17|22013.17|22013.17|22013.17|22013.17|22013.17|22013.17|0
1628234310000|2021-08-06 07:18:30|22017.44|22017.44|22025.1|22025.1|22025.99|22025.99|22017.44|22017.44|0
1628234320000|2021-08-06 07:18:40|22034.84|22034.84|22034.84|22034.84|22034.84|22034.84|22034.84|22034.84|0
1628234330000|2021-08-06 07:18:50|22037.87|22037.87|22037.87|22037.87|22037.87|22037.87|22037.87|22037.87|0
1628234350000|2021-08-06 07:19:10|22042.14|22042.14|22042.14|22042.14|22042.14|22042.14|22042.14|22042.14|0
1628234360000|2021-08-06 07:19:20|22046.41|22046.41|22050.84|22050.84|22050.84|22050.84|22046.41|22046.41|0
1628234390000|2021-08-06 07:19:50|22054.73|22054.73|22063.53|22063.53|22063.53|22063.53|22054.73|22054.73|0
1628234400000|2021-08-06 07:20:00|22067.8|22067.8|22075.51|22075.51|22075.51|22075.51|22067.8|22067.8|0
1628234420000|2021-08-06 07:20:20|22071.24|22071.24|22071.65|22071.65|22072.53|22072.53|22071.24|22071.24|0
1628234430000|2021-08-06 07:20:30|22063.1|22063.1|22063.1|22063.1|22063.1|22063.1|22063.1|22063.1|0
1628234440000|2021-08-06 07:20:40|22064.88|22064.88|22069.15|22069.15|22069.15|22069.15|22064.88|22064.88|0
1628234450000|2021-08-06 07:20:50|22073.04|22073.04|22082.63|22082.63|22082.63|22082.63|22073.04|22073.04|0
1628234460000|2021-08-06 07:21:00|22077.31|22077.31|22081.74|22081.74|22081.74|22081.74|22077.31|22077.31|0
1628234470000|2021-08-06 07:21:10|22073.77|22073.77|22077.31|22077.31|22077.31|22077.31|22073.77|22073.77|0
1628234530000|2021-08-06 07:22:10|22081.59|22081.59|22081.59|22081.59|22081.59|22081.59|22081.59|22081.59|0
1628234540000|2021-08-06 07:22:20|22083.36|22083.36|22083.36|22083.36|22083.36|22083.36|22083.36|22083.36|0
1628234550000|2021-08-06 07:22:30|22087.25|22087.25|22087.25|22087.25|22087.25|22087.25|22087.25|22087.25|0
1628234580000|2021-08-06 07:23:00|22085.95|22085.95|22084.59|22084.59|22085.95|22085.95|22083.3|22083.3|0
1628234590000|2021-08-06 07:23:10|22080.32|22080.32|22080.32|22080.32|22080.32|22080.32|22080.32|22080.32|0
1628234600000|2021-08-06 07:23:20|22084.59|22084.59|22084.59|22084.59|22084.59|22084.59|22084.59|22084.59|0
1628234610000|2021-08-06 07:23:30|22092.56|22092.56|22091.68|22091.68|22092.56|22092.56|22091.68|22091.68|0
1628234620000|2021-08-06 07:23:40|22090.79|22090.79|22092.56|22092.56|22092.56|22092.56|22090.79|22090.79|0
1628234630000|2021-08-06 07:23:50|22095.22|22095.22|22095.22|22095.22|22095.22|22095.22|22095.22|22095.22|0
1628234640000|2021-08-06 07:24:00|22091.68|22091.68|22094.33|22094.33|22094.33|22094.33|22088.14|22088.14|0
1628234660000|2021-08-06 07:24:20|22087.25|22087.25|22097.57|22097.57|22097.57|22097.57|22085.48|22085.48|0
1628234670000|2021-08-06 07:24:30|22101.35|22101.35|22103.95|22103.95|22103.95|22103.95|22101.35|22101.35|0
1628234740000|2021-08-06 07:25:40|22107.49|22107.49|22120.3|22120.3|22120.3|22120.3|22107.49|22107.49|0
1628234750000|2021-08-06 07:25:50|22122.96|22122.96|22122.96|22122.96|22122.96|22122.96|22122.96|22122.96|0
1628234790000|2021-08-06 07:26:30|22125.87|22125.87|22125.87|22125.87|22125.87|22125.87|22125.87|22125.87|0
1628234840000|2021-08-06 07:27:20|22130.14|22130.14|22147.15|22147.15|22147.15|22147.15|22130.14|22130.14|0
1628234850000|2021-08-06 07:27:30|22151.42|22151.42|22151.42|22151.42|22151.42|22151.42|22151.42|22151.42|0
1628234870000|2021-08-06 07:27:50|22147.15|22147.15|22149.75|22149.75|22149.75|22149.75|22147.15|22147.15|0
1628234880000|2021-08-06 07:28:00|22144.44|22144.44|22144.44|22144.44|22144.44|22144.44|22144.44|22144.44|0
1628234900000|2021-08-06 07:28:20|22140.16|22140.16|22135.89|22135.89|22140.16|22140.16|22135.89|22135.89|0
1628234910000|2021-08-06 07:28:30|22137.19|22137.19|22137.19|22137.19|22137.19|22137.19|22137.19|22137.19|0
1628234920000|2021-08-06 07:28:40|22141.62|22141.62|22141.62|22141.62|22141.62|22141.62|22140.1|22140.1|0
1628234940000|2021-08-06 07:29:00|22136.75|22136.75|22136.75|22136.75|22136.75|22136.75|22136.75|22136.75|0
1628234950000|2021-08-06 07:29:10|22137.63|22137.63|22136.75|22136.75|22137.63|22137.63|22136.75|22136.75|0
1628235050000|2021-08-06 07:30:50|22142.06|22142.06|22145.09|22145.09|22145.09|22145.09|22142.06|22142.06|0
1628235070000|2021-08-06 07:31:10|22149.52|22149.52|22146.86|22146.86|22149.52|22149.52|22146.86|22146.86|0
1628235080000|2021-08-06 07:31:20|22151.13|22151.13|22159.68|22159.68|22159.68|22159.68|22151.13|22151.13|0
1628235090000|2021-08-06 07:31:30|22166.76|22166.76|22166.76|22166.76|22166.76|22166.76|22166.76|22166.76|0
1628235110000|2021-08-06 07:31:50|22164.62|22164.62|22157.54|22157.54|22164.62|22164.62|22157.54|22157.54|0
1628235130000|2021-08-06 07:32:10|22155.4|22155.4|22155.4|22155.4|22155.4|22155.4|22155.4|22155.4|0
1628235170000|2021-08-06 07:32:50|22146.86|22146.86|22150.4|22150.4|22150.4|22150.4|22146.86|22146.86|0
1628235180000|2021-08-06 07:33:00|22141.86|22141.86|22136.13|22136.13|22141.86|22141.86|22136.13|22136.13|0
1628235190000|2021-08-06 07:33:10|22140.4|22140.4|22144.67|22144.67|22144.67|22144.67|22140.4|22140.4|0
1628235200000|2021-08-06 07:33:20|22140.4|22140.4|22144.67|22144.67|22144.67|22144.67|22140.4|22140.4|0
1628235210000|2021-08-06 07:33:30|22137.59|22137.59|22131.64|22131.64|22140.19|22140.19|22131.64|22131.64|0
1628235220000|2021-08-06 07:33:40|22130.35|22130.35|22131.64|22131.64|22131.64|22131.64|22130.35|22130.35|0
1628235240000|2021-08-06 07:34:00|22135.92|22135.92|22139.46|22139.46|22139.46|22139.46|22135.92|22135.92|0
1628235270000|2021-08-06 07:34:30|22135.18|22135.18|22135.18|22135.18|22135.18|22135.18|22135.18|22135.18|0
1628235280000|2021-08-06 07:34:40|22129.87|22129.87|22129.87|22129.87|22129.87|22129.87|22129.87|22129.87|0
1628235300000|2021-08-06 07:35:00|22133.41|22133.41|22133.41|22133.41|22133.41|22133.41|22133.41|22133.41|0
1628235310000|2021-08-06 07:35:10|22137.84|22137.84|22142.11|22142.11|22142.11|22142.11|22137.84|22137.84|0
1628235370000|2021-08-06 07:36:10|22147.3|22147.3|22147.3|22147.3|22147.3|22147.3|22147.3|22147.3|0
1628235410000|2021-08-06 07:36:50|22149.96|22149.96|22149.96|22149.96|22149.96|22149.96|22149.96|22149.96|0
1628235430000|2021-08-06 07:37:10|22154.23|22154.23|22154.23|22154.23|22154.23|22154.23|22154.23|22154.23|0
1628235460000|2021-08-06 07:37:40|22162.78|22162.78|22162.78|22162.78|22162.78|22162.78|22162.78|22162.78|0
1628235480000|2021-08-06 07:38:00|22164.55|22164.55|22170.33|22170.33|22170.33|22170.33|22164.55|22164.55|0
1628235490000|2021-08-06 07:38:10|22179.19|22179.19|22181.03|22181.03|22181.78|22181.78|22179.19|22179.19|0
1628235520000|2021-08-06 07:38:40|22176.6|22176.6|22175.71|22175.71|22176.6|22176.6|22175.71|22175.71|0
1628235570000|2021-08-06 07:39:30|22181.03|22181.03|22181.03|22181.03|22181.03|22181.03|22181.03|22181.03|0
1628235590000|2021-08-06 07:39:50|22182.8|22182.8|22182.8|22182.8|22182.8|22182.8|22182.8|22182.8|0
1628235640000|2021-08-06 07:40:40|22190.07|22190.07|22187.16|22187.16|22190.07|22190.07|22187.16|22187.16|0
1628235650000|2021-08-06 07:40:50|22191.58|22191.58|22191.58|22191.58|22191.58|22191.58|22191.58|22191.58|0
1628235720000|2021-08-06 07:42:00|22197.78|22197.78|22203.09|22203.09|22203.09|22203.09|22197.78|22197.78|0
1628235730000|2021-08-06 07:42:10|22198.82|22198.82|22194.55|22194.55|22198.82|22198.82|22194.55|22194.55|0
1628235750000|2021-08-06 07:42:30|22189.24|22189.24|22189.24|22189.24|22189.24|22189.24|22189.24|22189.24|0
1628235760000|2021-08-06 07:42:40|22192.78|22192.78|22192.78|22192.78|22192.78|22192.78|22192.78|22192.78|0
1628235780000|2021-08-06 07:43:00|22190.18|22190.18|22190.18|22190.18|22190.18|22190.18|22190.18|22190.18|0
1628235790000|2021-08-06 07:43:10|22188.88|22188.88|22195.37|22195.37|22195.37|22195.37|22188.88|22188.88|0
1628235800000|2021-08-06 07:43:20|22197.97|22197.97|22197.97|22197.97|22197.97|22197.97|22197.97|22197.97|0
1628235890000|2021-08-06 07:44:50|22200.63|22200.63|22200.63|22200.63|22200.63|22200.63|22200.63|22200.63|0
1628235900000|2021-08-06 07:45:00|22192.08|22192.08|22192.08|22192.08|22192.08|22192.08|22192.08|22192.08|0
1628235920000|2021-08-06 07:45:20|22187.81|22187.81|22186.51|22186.51|22187.81|22187.81|22186.51|22186.51|0
1628235930000|2021-08-06 07:45:30|22185.21|22185.21|22188.34|22188.34|22188.34|22188.34|22183.92|22183.92|0
1628235940000|2021-08-06 07:45:40|22190.94|22190.94|22193.53|22193.53|22193.53|22193.53|22188.34|22188.34|0
1628235960000|2021-08-06 07:46:00|22194.83|22194.83|22203.06|22203.06|22203.06|22203.06|22194.83|22194.83|0
1628235990000|2021-08-06 07:46:30|22206.95|22206.95|22206.95|22206.95|22206.95|22206.95|22206.95|22206.95|0
1628236020000|2021-08-06 07:47:00|22211.22|22211.22|22215.12|22215.12|22215.12|22215.12|22211.22|22211.22|0
1628236030000|2021-08-06 07:47:10|22219.39|22219.39|22218.09|22218.09|22219.39|22219.39|22218.09|22218.09|0
1628236040000|2021-08-06 07:47:20|22214.55|22214.55|22215.85|22215.85|22215.85|22215.85|22214.55|22214.55|0
1628236050000|2021-08-06 07:47:30|22220.12|22220.12|22220.12|22220.12|22220.12|22220.12|22220.12|22220.12|0
1628236080000|2021-08-06 07:48:00|22221.42|22221.42|22221.42|22221.42|22221.42|22221.42|22221.42|22221.42|0
1628236110000|2021-08-06 07:48:30|22229.96|22229.96|22229.96|22229.96|22229.96|22229.96|22229.96|22229.96|0
1628236120000|2021-08-06 07:48:40|22228.66|22228.66|22222.18|22222.18|22228.66|22228.66|22222.18|22222.18|0
1628236130000|2021-08-06 07:48:50|22219.58|22219.58|22223.47|22223.47|22227.37|22227.37|22219.58|22219.58|0
1628236140000|2021-08-06 07:49:00|22214.93|22214.93|22214.93|22214.93|22214.93|22214.93|22214.93|22214.93|0
1628236150000|2021-08-06 07:49:10|22213.63|22213.63|22213.63|22213.63|22213.63|22213.63|22213.63|22213.63|0
1628236160000|2021-08-06 07:49:20|22217.17|22217.17|22217.17|22217.17|22217.17|22217.17|22217.17|22217.17|0
1628236200000|2021-08-06 07:50:00|22215.87|22215.87|22214.58|22214.58|22215.87|22215.87|22214.58|22214.58|0
1628236220000|2021-08-06 07:50:20|22220.77|22220.77|22220.77|22220.77|22220.77|22220.77|22220.77|22220.77|0
1628236330000|2021-08-06 07:52:10|22216.5|22216.5|22212.23|22212.23|22216.5|22216.5|22212.23|22212.23|0
1628236360000|2021-08-06 07:52:40|22216.5|22216.5|22222.7|22222.7|22222.7|22222.7|22216.5|22216.5|0
1628236370000|2021-08-06 07:52:50|22231.24|22231.24|22233.01|22233.01|22233.01|22233.01|22231.24|22231.24|0
1628236400000|2021-08-06 07:53:20|22241.87|22241.87|22235.67|22235.67|22241.87|22241.87|22235.67|22235.67|0
1628236420000|2021-08-06 07:53:40|22233.01|22233.01|22233.01|22233.01|22233.01|22233.01|22233.01|22233.01|0
1628236430000|2021-08-06 07:53:50|22234.78|22234.78|22234.78|22234.78|22234.78|22234.78|22234.78|22234.78|0
1628236490000|2021-08-06 07:54:50|22230.89|22230.89|22226.62|22226.62|22230.89|22230.89|22226.62|22226.62|0
1628236500000|2021-08-06 07:55:00|22222.35|22222.35|22225.89|22225.89|22225.89|22225.89|22222.35|22222.35|0
1628236520000|2021-08-06 07:55:20|22230.16|22230.16|22230.16|22230.16|22230.16|22230.16|22230.16|22230.16|0
1628236590000|2021-08-06 07:56:30|22233.7|22233.7|22233.7|22233.7|22233.7|22233.7|22233.7|22233.7|0
1628236620000|2021-08-06 07:57:00|22246.52|22246.52|22246.52|22246.52|22246.52|22246.52|22246.52|22246.52|0
1628236670000|2021-08-06 07:57:50|22242.09|22242.09|22242.09|22242.09|22242.09|22242.09|22242.09|22242.09|0
1628236700000|2021-08-06 07:58:20|22240.79|22240.79|22240.79|22240.79|22240.79|22240.79|22240.79|22240.79|0
1628236800000|2021-08-06 08:00:00|22233.71|22233.71|22233.71|22233.71|22233.71|22233.71|22233.71|22233.71|0
1628236830000|2021-08-06 08:00:30|22235.48|22235.48|22235.48|22235.48|22235.48|22235.48|22235.48|22235.48|0
1628236840000|2021-08-06 08:00:40|22231.21|22231.21|22226.94|22226.94|22231.21|22231.21|22226.94|22226.94|0
1628236870000|2021-08-06 08:01:10|22230.48|22230.48|22234.9|22234.9|22234.9|22234.9|22230.48|22230.48|0
1628236890000|2021-08-06 08:01:30|22233.39|22233.39|22233.39|22233.39|22233.39|22233.39|22233.39|22233.39|0
1628236950000|2021-08-06 08:02:30|22231.62|22231.62|22231.62|22231.62|22231.62|22231.62|22231.62|22231.62|0
1628236960000|2021-08-06 08:02:40|22228.96|22228.96|22228.96|22228.96|22228.96|22228.96|22228.96|22228.96|0
1628236980000|2021-08-06 08:03:00|22230.73|22230.73|22230.73|22230.73|22230.73|22230.73|22230.73|22230.73|0
1628237050000|2021-08-06 08:04:10|22226.46|22226.46|22226.46|22226.46|22226.46|22226.46|22226.46|22226.46|0
1628237120000|2021-08-06 08:05:20|22222.19|22222.19|22222.19|22222.19|22222.19|22222.19|22222.19|22222.19|0
1628237190000|2021-08-06 08:06:30|22226.46|22226.46|22226.46|22226.46|22226.46|22226.46|22226.46|22226.46|0
1628237200000|2021-08-06 08:06:40|22231.65|22231.65|22232.95|22232.95|22234.25|22234.25|22231.65|22231.65|0
1628237330000|2021-08-06 08:08:50|22241.5|22241.5|22253.01|22253.01|22253.01|22253.01|22241.5|22241.5|0
1628237410000|2021-08-06 08:10:10|22248.73|22248.73|22248.73|22248.73|22248.73|22248.73|22248.73|22248.73|0
1628237450000|2021-08-06 08:10:50|22247.98|22247.98|22249.49|22249.49|22250.25|22250.25|22247.98|22247.98|0
1628237520000|2021-08-06 08:12:00|22253.76|22253.76|22253.76|22253.76|22253.76|22253.76|22253.76|22253.76|0
1628237540000|2021-08-06 08:12:20|22261.73|22261.73|22261.73|22261.73|22261.73|22261.73|22261.73|22261.73|0
1628237560000|2021-08-06 08:12:40|22257.3|22257.3|22257.3|22257.3|22257.3|22257.3|22257.3|22257.3|0
1628237620000|2021-08-06 08:13:40|22264.39|22264.39|22263.5|22263.5|22264.39|22264.39|22263.5|22263.5|0
1628237630000|2021-08-06 08:13:50|22267.04|22267.04|22267.04|22267.04|22267.04|22267.04|22267.04|22267.04|0
1628237640000|2021-08-06 08:14:00|22270.58|22270.58|22274.12|22274.12|22274.12|22274.12|22270.58|22270.58|0
1628237650000|2021-08-06 08:14:10|22269.7|22269.7|22267.04|22267.04|22269.7|22269.7|22267.04|22267.04|0
1628237680000|2021-08-06 08:14:40|22269.7|22269.7|22269.7|22269.7|22269.7|22269.7|22269.7|22269.7|0
1628237690000|2021-08-06 08:14:50|22273.24|22273.24|22273.24|22273.24|22273.24|22273.24|22273.24|22273.24|0
1628237700000|2021-08-06 08:15:00|22274.75|22274.75|22278.04|22278.04|22278.04|22278.04|22274.75|22274.75|0
1628237710000|2021-08-06 08:15:10|22282.31|22282.31|22275.38|22275.38|22282.31|22282.31|22275.38|22275.38|0
1628237720000|2021-08-06 08:15:20|22274.5|22274.5|22274.5|22274.5|22274.5|22274.5|22274.5|22274.5|0
1628237750000|2021-08-06 08:15:50|22271.84|22271.84|22271.84|22271.84|22271.84|22271.84|22271.84|22271.84|0
1628237760000|2021-08-06 08:16:00|22270.95|22270.95|22270.95|22270.95|22270.95|22270.95|22270.95|22270.95|0
1628237770000|2021-08-06 08:16:10|22267.06|22267.06|22263.17|22263.17|22267.06|22267.06|22263.17|22263.17|0
1628237810000|2021-08-06 08:16:50|22260.57|22260.57|22260.57|22260.57|22260.57|22260.57|22260.57|22260.57|0
1628237820000|2021-08-06 08:17:00|22261.46|22261.46|22261.46|22261.46|22261.46|22261.46|22261.46|22261.46|0
1628237850000|2021-08-06 08:17:30|22262.34|22262.34|22262.34|22262.34|22262.34|22262.34|22262.34|22262.34|0
1628237940000|2021-08-06 08:19:00|22253.8|22253.8|22253.8|22253.8|22253.8|22253.8|22253.8|22253.8|0
1628238010000|2021-08-06 08:20:10|22252.5|22252.5|22249.9|22249.9|22252.5|22252.5|22249.9|22249.9|0
1628238080000|2021-08-06 08:21:20|22247.31|22247.31|22247.31|22247.31|22247.31|22247.31|22247.31|22247.31|0
1628238090000|2021-08-06 08:21:30|22244.71|22244.71|22249.9|22249.9|22249.9|22249.9|22244.71|22244.71|0
1628238130000|2021-08-06 08:22:10|22248.61|22248.61|22248.61|22248.61|22248.61|22248.61|22248.61|22248.61|0
1628238220000|2021-08-06 08:23:40|22247.31|22247.31|22247.31|22247.31|22247.31|22247.31|22247.31|22247.31|0
1628238310000|2021-08-06 08:25:10|22243.04|22243.04|22243.04|22243.04|22243.04|22243.04|22243.04|22243.04|0
1628238320000|2021-08-06 08:25:20|22249.23|22249.23|22249.23|22249.23|22249.23|22249.23|22249.23|22249.23|0
1628238340000|2021-08-06 08:25:40|22247.94|22247.94|22245.34|22245.34|22247.94|22247.94|22245.34|22245.34|0
1628238350000|2021-08-06 08:25:50|22244.45|22244.45|22244.45|22244.45|22244.45|22244.45|22244.45|22244.45|0
1628238360000|2021-08-06 08:26:00|22248.88|22248.88|22248.88|22248.88|22248.88|22248.88|22248.88|22248.88|0
1628238380000|2021-08-06 08:26:20|22251.48|22251.48|22251.48|22251.48|22251.48|22251.48|22251.48|22251.48|0
1628238390000|2021-08-06 08:26:30|22247.94|22247.94|22247.94|22247.94|22247.94|22247.94|22247.94|22247.94|0
1628238440000|2021-08-06 08:27:20|22246.16|22246.16|22246.16|22246.16|22246.16|22246.16|22246.16|22246.16|0
1628238450000|2021-08-06 08:27:30|22243.89|22243.89|22243.89|22243.89|22243.89|22243.89|22243.89|22243.89|0
1628238480000|2021-08-06 08:28:00|22235.35|22235.35|22233.58|22233.58|22235.35|22235.35|22233.58|22233.58|0
1628238490000|2021-08-06 08:28:10|22231.81|22231.81|22230.04|22230.04|22231.81|22231.81|22230.04|22230.04|0
1628238610000|2021-08-06 08:30:10|22226.5|22226.5|22225.61|22225.61|22226.5|22226.5|22225.61|22225.61|0
1628238660000|2021-08-06 08:31:00|22222.7|22222.7|22222.7|22222.7|22222.7|22222.7|22222.7|22222.7|0
1628238760000|2021-08-06 08:32:40|22209.89|22209.89|22209.89|22209.89|22209.89|22209.89|22209.89|22209.89|0
1628238810000|2021-08-06 08:33:30|22205.61|22205.61|22205.61|22205.61|22205.61|22205.61|22205.61|22205.61|0
1628238850000|2021-08-06 08:34:10|22204.32|22204.32|22200.04|22200.04|22204.32|22204.32|22200.04|22200.04|0
1628238870000|2021-08-06 08:34:30|22202.7|22202.7|22202.7|22202.7|22202.7|22202.7|22202.7|22202.7|0
1628238890000|2021-08-06 08:34:50|22206.97|22206.97|22202.7|22202.7|22206.97|22206.97|22202.7|22202.7|0
1628238940000|2021-08-06 08:35:40|22198.27|22198.27|22199.16|22199.16|22199.16|22199.16|22198.27|22198.27|0
1628238950000|2021-08-06 08:35:50|22194.73|22194.73|22192.96|22192.96|22194.73|22194.73|22192.96|22192.96|0
1628238970000|2021-08-06 08:36:10|22184.42|22184.42|22184.42|22184.42|22184.42|22184.42|22184.42|22184.42|0
1628238980000|2021-08-06 08:36:20|22179.22|22179.22|22179.22|22179.22|22179.22|22179.22|22179.22|22179.22|0
1628239040000|2021-08-06 08:37:20|22183.5|22183.5|22183.5|22183.5|22183.5|22183.5|22183.5|22183.5|0
1628239170000|2021-08-06 08:39:30|22179.22|22179.22|22182.77|22182.77|22182.77|22182.77|22179.22|22179.22|0
1628239210000|2021-08-06 08:40:10|22181.88|22181.88|22181.88|22181.88|22181.88|22181.88|22181.88|22181.88|0
1628239260000|2021-08-06 08:41:00|22177.61|22177.61|22177.61|22177.61|22177.61|22177.61|22177.61|22177.61|0
1628239280000|2021-08-06 08:41:20|22176.09|22176.09|22176.09|22176.09|22176.09|22176.09|22176.09|22176.09|0
1628239310000|2021-08-06 08:41:50|22171.82|22171.82|22171.82|22171.82|22171.82|22171.82|22171.82|22171.82|0
1628239340000|2021-08-06 08:42:20|22174.48|22174.48|22174.48|22174.48|22174.48|22174.48|22174.48|22174.48|0
1628239370000|2021-08-06 08:42:50|22171.82|22171.82|22171.82|22171.82|22171.82|22171.82|22171.82|22171.82|0
1628239390000|2021-08-06 08:43:10|22170.05|22170.05|22171.82|22171.82|22171.82|22171.82|22170.05|22170.05|0
1628239420000|2021-08-06 08:43:40|22167.4|22167.4|22166.51|22166.51|22167.4|22167.4|22166.51|22166.51|0
1628239460000|2021-08-06 08:44:20|22169.42|22169.42|22169.42|22169.42|22169.42|22169.42|22169.42|22169.42|0
1628239490000|2021-08-06 08:44:50|22165.52|22165.52|22155.21|22155.21|22165.52|22165.52|22155.21|22155.21|0
1628239500000|2021-08-06 08:45:00|22154.45|22154.45|22148.64|22148.64|22154.45|22154.45|22148.64|22148.64|0
1628239540000|2021-08-06 08:45:40|22144.21|22144.21|22144.21|22144.21|22144.21|22144.21|22144.21|22144.21|0
1628239560000|2021-08-06 08:46:00|22146.87|22146.87|22146.87|22146.87|22146.87|22146.87|22146.87|22146.87|0
1628239620000|2021-08-06 08:47:00|22151.14|22151.14|22151.14|22151.14|22151.14|22151.14|22151.14|22151.14|0
1628239640000|2021-08-06 08:47:20|22163.96|22163.96|22163.96|22163.96|22163.96|22163.96|22163.96|22163.96|0
1628239650000|2021-08-06 08:47:30|22161.3|22161.3|22161.3|22161.3|22161.3|22161.3|22161.3|22161.3|0
1628239670000|2021-08-06 08:47:50|22160.41|22160.41|22160.41|22160.41|22160.41|22160.41|22160.41|22160.41|0
1628239780000|2021-08-06 08:49:40|22158.64|22158.64|22158.64|22158.64|22158.64|22158.64|22158.64|22158.64|0
1628239790000|2021-08-06 08:49:50|22150.1|22150.1|22150.1|22150.1|22150.1|22150.1|22150.1|22150.1|0
1628239800000|2021-08-06 08:50:00|22148.64|22148.64|22148.64|22148.64|22148.64|22148.64|22148.64|22148.64|0
1628239940000|2021-08-06 08:52:20|22151.3|22151.3|22152.19|22152.19|22152.19|22152.19|22151.3|22151.3|0
1628239990000|2021-08-06 08:53:10|22154.78|22154.78|22156.08|22156.08|22156.08|22156.08|22154.78|22154.78|0
1628240010000|2021-08-06 08:53:30|22168.9|22168.9|22168.9|22168.9|22173.17|22173.17|22168.9|22168.9|0
1628240080000|2021-08-06 08:54:40|22167.13|22167.13|22158.45|22158.45|22167.13|22167.13|22156.18|22156.18|0
1628240100000|2021-08-06 08:55:00|22157.57|22157.57|22157.57|22157.57|22157.57|22157.57|22157.57|22157.57|0
1628240150000|2021-08-06 08:55:50|22158.45|22158.45|22158.45|22158.45|22158.45|22158.45|22158.45|22158.45|0
1628240230000|2021-08-06 08:57:10|22159.34|22159.34|22159.34|22159.34|22159.34|22159.34|22159.34|22159.34|0
1628240300000|2021-08-06 08:58:20|22172.16|22172.16|22172.16|22172.16|22172.16|22172.16|22172.16|22172.16|0
1628240320000|2021-08-06 08:58:40|22176.43|22176.43|22176.43|22176.43|22176.43|22176.43|22176.43|22176.43|0
1628240360000|2021-08-06 08:59:20|22175.13|22175.13|22175.13|22175.13|22175.13|22175.13|22175.13|22175.13|0
1628240370000|2021-08-06 08:59:30|22173.83|22173.83|22173.83|22173.83|22173.83|22173.83|22173.83|22173.83|0
1628240390000|2021-08-06 08:59:50|22172.38|22172.38|22172.38|22172.38|22172.38|22172.38|22172.38|22172.38|0
1628240400000|2021-08-06 09:00:00|22169.78|22169.78|22169.78|22169.78|22169.78|22169.78|22169.78|22169.78|0
1628240420000|2021-08-06 09:00:20|22174.05|22174.05|22178.33|22178.33|22178.33|22178.33|22174.05|22174.05|0
1628240490000|2021-08-06 09:01:30|22184.52|22184.52|22187.15|22187.15|22190.69|22190.69|22184.52|22184.52|0
1628240500000|2021-08-06 09:01:40|22185.85|22185.85|22182.31|22182.31|22185.85|22185.85|22180.54|22180.54|0
1628240520000|2021-08-06 09:02:00|22181.01|22181.01|22181.01|22181.01|22181.01|22181.01|22181.01|22181.01|0
1628240550000|2021-08-06 09:02:30|22179.71|22179.71|22179.71|22179.71|22179.71|22179.71|22179.71|22179.71|0
1628240560000|2021-08-06 09:02:40|22175.29|22175.29|22161.71|22161.71|22175.29|22175.29|22161.71|22161.71|0
1628240590000|2021-08-06 09:03:10|22156.4|22156.4|22154.63|22154.63|22156.4|22156.4|22154.63|22154.63|0
1628240650000|2021-08-06 09:04:10|22146.08|22146.08|22146.08|22146.08|22146.08|22146.08|22146.08|22146.08|0
1628240700000|2021-08-06 09:05:00|22143.43|22143.43|22143.43|22143.43|22143.43|22143.43|22143.43|22143.43|0
1628240720000|2021-08-06 09:05:20|22142.54|22142.54|22142.54|22142.54|22142.54|22142.54|22142.54|22142.54|0
1628240830000|2021-08-06 09:07:10|22146.08|22146.08|22146.08|22146.08|22146.08|22146.08|22146.08|22146.08|0
1628240950000|2021-08-06 09:09:10|22148.68|22148.68|22148.68|22148.68|22148.68|22148.68|22148.68|22148.68|0
1628240960000|2021-08-06 09:09:20|22157.22|22157.22|22157.22|22157.22|22157.22|22157.22|22157.22|22157.22|0
1628241080000|2021-08-06 09:11:20|22144.41|22144.41|22149.72|22149.72|22150.61|22150.61|22144.41|22144.41|0
1628241090000|2021-08-06 09:11:30|22145.45|22145.45|22145.45|22145.45|22145.45|22145.45|22145.45|22145.45|0
1628241110000|2021-08-06 09:11:50|22149.72|22149.72|22149.72|22149.72|22149.72|22149.72|22149.72|22149.72|0
1628241130000|2021-08-06 09:12:10|22150.61|22150.61|22150.61|22150.61|22150.61|22150.61|22150.61|22150.61|0
1628241170000|2021-08-06 09:12:50|22154.88|22154.88|22154.88|22154.88|22154.88|22154.88|22154.88|22154.88|0
1628241280000|2021-08-06 09:14:40|22157.53|22157.53|22157.53|22157.53|22157.53|22157.53|22157.53|22157.53|0
1628241300000|2021-08-06 09:15:00|22153.26|22153.26|22150.67|22150.67|22153.26|22153.26|22150.67|22150.67|0
1628241340000|2021-08-06 09:15:40|22148.89|22148.89|22148.89|22148.89|22148.89|22148.89|22148.89|22148.89|0
1628241490000|2021-08-06 09:18:10|22144.62|22144.62|22144.62|22144.62|22144.62|22144.62|22144.62|22144.62|0
1628241510000|2021-08-06 09:18:30|22143.32|22143.32|22143.32|22143.32|22143.32|22143.32|22143.32|22143.32|0
1628241520000|2021-08-06 09:18:40|22134.78|22134.78|22134.78|22134.78|22134.78|22134.78|22134.78|22134.78|0
1628241700000|2021-08-06 09:21:40|22129.47|22129.47|22129.47|22129.47|22129.47|22129.47|22129.47|22129.47|0
1628241760000|2021-08-06 09:22:40|22131.24|22131.24|22131.24|22131.24|22131.24|22131.24|22131.24|22131.24|0
1628241920000|2021-08-06 09:25:20|22118.42|22118.42|22118.42|22118.42|22118.42|22118.42|22118.42|22118.42|0
1628241950000|2021-08-06 09:25:50|22126.97|22126.97|22126.97|22126.97|22126.97|22126.97|22126.97|22126.97|0
1628241980000|2021-08-06 09:26:20|22122.69|22122.69|22122.69|22122.69|22122.69|22122.69|22122.69|22122.69|0
1628241990000|2021-08-06 09:26:30|22124.15|22124.15|22124.15|22124.15|22124.15|22124.15|22124.15|22124.15|0
1628242180000|2021-08-06 09:29:40|22119.88|22119.88|22124.3|22124.3|22124.3|22124.3|22119.88|22119.88|0
1628242200000|2021-08-06 09:30:00|22120.03|22120.03|22120.03|22120.03|22120.03|22120.03|22120.03|22120.03|0
1628242270000|2021-08-06 09:31:10|22118.73|22118.73|22118.26|22118.26|22120.03|22120.03|22116.14|22116.14|0
1628242280000|2021-08-06 09:31:20|22120.03|22120.03|22120.03|22120.03|22120.03|22120.03|22120.03|22120.03|0
1628242290000|2021-08-06 09:31:30|22124.46|22124.46|22124.46|22124.46|22124.46|22124.46|22124.46|22124.46|0
1628242320000|2021-08-06 09:32:00|22126.23|22126.23|22125.34|22125.34|22126.23|22126.23|22125.34|22125.34|0
1628242330000|2021-08-06 09:32:10|22123.57|22123.57|22123.57|22123.57|22123.57|22123.57|22123.57|22123.57|0
1628242340000|2021-08-06 09:32:20|22122.69|22122.69|22121.8|22121.8|22122.69|22122.69|22121.8|22121.8|0
1628242350000|2021-08-06 09:32:30|22126.07|22126.07|22126.07|22126.07|22126.07|22126.07|22126.07|22126.07|0
1628242390000|2021-08-06 09:33:10|22123.16|22123.16|22121.71|22121.71|22123.16|22123.16|22120.26|22120.26|0
1628242430000|2021-08-06 09:33:50|22119.11|22119.11|22119.11|22119.11|22119.11|22119.11|22119.11|22119.11|0
1628242480000|2021-08-06 09:34:40|22114.84|22114.84|22107.91|22107.91|22114.84|22114.84|22107.91|22107.91|0
1628242490000|2021-08-06 09:34:50|22103.64|22103.64|22103.64|22103.64|22103.64|22103.64|22103.64|22103.64|0
1628242690000|2021-08-06 09:38:10|22107.91|22107.91|22112.19|22112.19|22112.19|22112.19|22107.91|22107.91|0
1628242710000|2021-08-06 09:38:30|22117.38|22117.38|22118.68|22118.68|22118.68|22118.68|22117.38|22117.38|0
1628242790000|2021-08-06 09:39:50|22121.27|22121.27|22121.27|22121.27|22121.27|22121.27|22121.27|22121.27|0
1628242860000|2021-08-06 09:41:00|22124.81|22124.81|22124.81|22124.81|22124.81|22124.81|22124.81|22124.81|0
1628242890000|2021-08-06 09:41:30|22125.7|22125.7|22123.93|22123.93|22125.7|22125.7|22123.93|22123.93|0
1628242980000|2021-08-06 09:43:00|22119.66|22119.66|22119.66|22119.66|22119.66|22119.66|22119.66|22119.66|0
1628243000000|2021-08-06 09:43:20|22120.95|22120.95|22120.95|22120.95|22120.95|22120.95|22120.95|22120.95|0
1628243020000|2021-08-06 09:43:40|22123.61|22123.61|22124.49|22124.49|22124.49|22124.49|22123.61|22123.61|0
1628243060000|2021-08-06 09:44:20|22133.04|22133.04|22136.01|22136.01|22137.31|22137.31|22133.04|22133.04|0
1628243090000|2021-08-06 09:44:50|22134.72|22134.72|22134.72|22134.72|22134.72|22134.72|22134.72|22134.72|0
1628243130000|2021-08-06 09:45:30|22136.17|22136.17|22140.44|22140.44|22140.44|22140.44|22136.17|22136.17|0
1628243140000|2021-08-06 09:45:40|22141.9|22141.9|22141.9|22141.9|22141.9|22141.9|22141.9|22141.9|0
1628243160000|2021-08-06 09:46:00|22137.62|22137.62|22137.62|22137.62|22137.62|22137.62|22137.62|22137.62|0
1628243180000|2021-08-06 09:46:20|22133.35|22133.35|22129.08|22129.08|22133.35|22133.35|22129.08|22129.08|0
1628243190000|2021-08-06 09:46:30|22124.81|22124.81|22129.23|22129.23|22129.23|22129.23|22124.81|22124.81|0
1628243260000|2021-08-06 09:47:40|22131.5|22131.5|22131.5|22131.5|22131.5|22131.5|22131.5|22131.5|0
1628243270000|2021-08-06 09:47:50|22132.26|22132.26|22142.58|22142.58|22142.58|22142.58|22132.26|22132.26|0
1628243320000|2021-08-06 09:48:40|22141.28|22141.28|22141.28|22141.28|22141.28|22141.28|22141.28|22141.28|0
1628243360000|2021-08-06 09:49:20|22145.55|22145.55|22145.55|22145.55|22145.55|22145.55|22145.55|22145.55|0
1628243380000|2021-08-06 09:49:40|22147.32|22147.32|22148.08|22148.08|22148.08|22148.08|22147.32|22147.32|0
1628243470000|2021-08-06 09:51:10|22152.35|22152.35|22152.35|22152.35|22152.35|22152.35|22152.35|22152.35|0
1628243490000|2021-08-06 09:51:30|22149.44|22149.44|22149.44|22149.44|22149.44|22149.44|22149.44|22149.44|0
1628243500000|2021-08-06 09:51:40|22150.96|22150.96|22150.96|22150.96|22150.96|22150.96|22150.96|22150.96|0
1628243560000|2021-08-06 09:52:40|22146.68|22146.68|22146.68|22146.68|22146.68|22146.68|22146.68|22146.68|0
1628243580000|2021-08-06 09:53:00|22142.26|22142.26|22143.14|22143.14|22143.14|22143.14|22142.26|22142.26|0
1628243700000|2021-08-06 09:55:00|22142.39|22142.39|22142.39|22142.39|22142.39|22142.39|22142.39|22142.39|0
1628243830000|2021-08-06 09:57:10|22135.36|22135.36|22130.37|22130.37|22135.36|22135.36|22130.37|22130.37|0
1628243840000|2021-08-06 09:57:20|22126.1|22126.1|22126.1|22126.1|22126.1|22126.1|22126.1|22126.1|0
1628243850000|2021-08-06 09:57:30|22125.34|22125.34|22125.34|22125.34|22125.34|22125.34|22125.34|22125.34|0
1628243860000|2021-08-06 09:57:40|22126.79|22126.79|22126.79|22126.79|22126.79|22126.79|22126.79|22126.79|0
1628243990000|2021-08-06 09:59:50|22125.5|22125.5|22125.5|22125.5|22125.5|22125.5|22125.5|22125.5|0
1628244020000|2021-08-06 10:00:20|22129.39|22129.39|22126.79|22126.79|22129.39|22129.39|22126.79|22126.79|0
1628244060000|2021-08-06 10:01:00|22124.2|22124.2|22124.2|22124.2|22124.2|22124.2|22124.2|22124.2|0
1628244070000|2021-08-06 10:01:10|22125.5|22125.5|22125.5|22125.5|22125.5|22125.5|22125.5|22125.5|0
1628244120000|2021-08-06 10:02:00|22126.79|22126.79|22129.39|22129.39|22129.39|22129.39|22126.79|22126.79|0
1628244130000|2021-08-06 10:02:10|22130.69|22130.69|22130.69|22130.69|22130.69|22130.69|22130.69|22130.69|0
1628244140000|2021-08-06 10:02:20|22137.18|22137.18|22138.47|22138.47|22138.47|22138.47|22137.18|22137.18|0
1628244200000|2021-08-06 10:03:20|22136.7|22136.7|22135.82|22135.82|22136.7|22136.7|22135.82|22135.82|0
1628244230000|2021-08-06 10:03:50|22134.36|22134.36|22134.36|22134.36|22134.36|22134.36|22134.36|22134.36|0
1628244260000|2021-08-06 10:04:20|22135.25|22135.25|22135.25|22135.25|22135.25|22135.25|22135.25|22135.25|0
1628244270000|2021-08-06 10:04:30|22139.52|22139.52|22139.52|22139.52|22139.52|22139.52|22139.52|22139.52|0
1628244340000|2021-08-06 10:05:40|22140.41|22140.41|22140.41|22140.41|22140.41|22140.41|22140.41|22140.41|0
1628244380000|2021-08-06 10:06:20|22139.11|22139.11|22139.11|22139.11|22139.11|22139.11|22139.11|22139.11|0
1628244430000|2021-08-06 10:07:10|22140.88|22140.88|22140.88|22140.88|22140.88|22140.88|22140.88|22140.88|0
1628244490000|2021-08-06 10:08:10|22142.33|22142.33|22142.33|22142.33|22142.33|22142.33|22142.33|22142.33|0
1628244590000|2021-08-06 10:09:50|22146.61|22146.61|22150.88|22150.88|22150.88|22150.88|22146.61|22146.61|0
1628244700000|2021-08-06 10:11:40|22149.99|22149.99|22149.99|22149.99|22149.99|22149.99|22149.99|22149.99|0
1628244710000|2021-08-06 10:11:50|22151.45|22151.45|22151.45|22151.45|22151.45|22151.45|22151.45|22151.45|0
1628244750000|2021-08-06 10:12:30|22149.68|22149.68|22149.68|22149.68|22149.68|22149.68|22149.68|22149.68|0
1628244780000|2021-08-06 10:13:00|22151.45|22151.45|22158.14|22158.14|22158.14|22158.14|22151.45|22151.45|0
1628244800000|2021-08-06 10:13:20|22158.9|22158.9|22160.36|22160.36|22160.36|22160.36|22158.9|22158.9|0
1628244840000|2021-08-06 10:14:00|22164.63|22164.63|22164.63|22164.63|22164.63|22164.63|22164.63|22164.63|0
1628244920000|2021-08-06 10:15:20|22169.94|22169.94|22169.94|22169.94|22169.94|22169.94|22169.94|22169.94|0
1628245040000|2021-08-06 10:17:20|22165.67|22165.67|22165.67|22165.67|22165.67|22165.67|22165.67|22165.67|0
1628245060000|2021-08-06 10:17:40|22166.55|22166.55|22166.55|22166.55|22166.55|22166.55|22166.55|22166.55|0
1628245070000|2021-08-06 10:17:50|22165.67|22165.67|22166.55|22166.55|22166.55|22166.55|22165.67|22165.67|0
1628245080000|2021-08-06 10:18:00|22163.9|22163.9|22163.9|22163.9|22163.9|22163.9|22163.9|22163.9|0
1628245260000|2021-08-06 10:21:00|22162.44|22162.44|22162.44|22162.44|22162.44|22162.44|22162.44|22162.44|0
1628245280000|2021-08-06 10:21:20|22166.71|22166.71|22166.71|22166.71|22166.71|22166.71|22166.71|22166.71|0
1628245290000|2021-08-06 10:21:30|22169.37|22169.37|22169.37|22169.37|22169.37|22169.37|22169.37|22169.37|0
1628245300000|2021-08-06 10:21:40|22173.64|22173.64|22173.64|22173.64|22173.64|22173.64|22173.64|22173.64|0
1628245360000|2021-08-06 10:22:40|22165.1|22165.1|22165.1|22165.1|22165.1|22165.1|22165.1|22165.1|0
1628245370000|2021-08-06 10:22:50|22167.69|22167.69|22168.99|22168.99|22168.99|22168.99|22167.69|22167.69|0
1628245380000|2021-08-06 10:23:00|22170.29|22170.29|22171.59|22171.59|22171.59|22171.59|22170.29|22170.29|0
1628245440000|2021-08-06 10:24:00|22175.86|22175.86|22175.86|22175.86|22175.86|22175.86|22175.86|22175.86|0
1628245500000|2021-08-06 10:25:00|22180.13|22180.13|22180.13|22180.13|22180.13|22180.13|22180.13|22180.13|0
1628245520000|2021-08-06 10:25:20|22177.48|22177.48|22177.48|22177.48|22177.48|22177.48|22177.48|22177.48|0
1628245550000|2021-08-06 10:25:50|22180.13|22180.13|22180.13|22180.13|22180.13|22180.13|22180.13|22180.13|0
1628245630000|2021-08-06 10:27:10|22174.94|22174.94|22173.64|22173.64|22174.94|22174.94|22173.64|22173.64|0
1628245830000|2021-08-06 10:30:30|22170.99|22170.99|22170.99|22170.99|22170.99|22170.99|22170.99|22170.99|0
1628245890000|2021-08-06 10:31:30|22170.1|22170.1|22170.1|22170.1|22170.1|22170.1|22170.1|22170.1|0
1628245910000|2021-08-06 10:31:50|22165.83|22165.83|22165.83|22165.83|22165.83|22165.83|22165.83|22165.83|0
1628245920000|2021-08-06 10:32:00|22155.99|22155.99|22155.99|22155.99|22155.99|22155.99|22155.99|22155.99|0
1628245970000|2021-08-06 10:32:50|22154.53|22154.53|22153.08|22153.08|22154.53|22154.53|22153.08|22153.08|0
1628246100000|2021-08-06 10:35:00|22157.35|22157.35|22153.08|22153.08|22157.35|22157.35|22153.08|22153.08|0
1628246150000|2021-08-06 10:35:50|22157.35|22157.35|22157.35|22157.35|22157.35|22157.35|22157.35|22157.35|0
1628246190000|2021-08-06 10:36:30|22151.15|22151.15|22149.38|22149.38|22151.15|22151.15|22149.38|22149.38|0
1628246210000|2021-08-06 10:36:50|22145.11|22145.11|22145.11|22145.11|22145.11|22145.11|22145.11|22145.11|0
1628246220000|2021-08-06 10:37:00|22140.84|22140.84|22140.84|22140.84|22140.84|22140.84|22140.84|22140.84|0
1628246330000|2021-08-06 10:38:50|22142.29|22142.29|22140.84|22140.84|22142.29|22142.29|22140.84|22140.84|0
1628246340000|2021-08-06 10:39:00|22145.11|22145.11|22148.5|22148.5|22148.5|22148.5|22145.11|22145.11|0
1628246350000|2021-08-06 10:39:10|22145.84|22145.84|22145.84|22145.84|22145.84|22145.84|22145.84|22145.84|0
1628246390000|2021-08-06 10:39:50|22150.11|22150.11|22150.11|22150.11|22150.11|22150.11|22150.11|22150.11|0
1628246440000|2021-08-06 10:40:40|22151.57|22151.57|22151.57|22151.57|22151.57|22151.57|22151.57|22151.57|0
1628246500000|2021-08-06 10:41:40|22155.84|22155.84|22155.84|22155.84|22155.84|22155.84|22155.84|22155.84|0
1628246690000|2021-08-06 10:44:50|22154.96|22154.96|22154.96|22154.96|22154.96|22154.96|22154.96|22154.96|0
1628246730000|2021-08-06 10:45:30|22151.06|22151.06|22151.06|22151.06|22151.06|22151.06|22151.06|22151.06|0
1628246810000|2021-08-06 10:46:50|22146.64|22146.64|22146.64|22146.64|22146.64|22146.64|22146.64|22146.64|0
1628246910000|2021-08-06 10:48:30|22145.12|22145.12|22145.12|22145.12|22145.12|22145.12|22145.12|22145.12|0
1628246970000|2021-08-06 10:49:30|22140.7|22140.7|22140.7|22140.7|22140.7|22140.7|22140.7|22140.7|0
1628247000000|2021-08-06 10:50:00|22143.35|22143.35|22143.35|22143.35|22143.35|22143.35|22143.35|22143.35|0
1628247060000|2021-08-06 10:51:00|22144.81|22144.81|22146.26|22146.26|22146.26|22146.26|22144.81|22144.81|0
1628247120000|2021-08-06 10:52:00|22129.17|22129.17|22115.05|22115.05|22129.17|22129.17|22115.05|22115.05|0
1628247210000|2021-08-06 10:53:30|22123.6|22123.6|22123.6|22123.6|22123.6|22123.6|22123.6|22123.6|0
1628247230000|2021-08-06 10:53:50|22127.49|22127.49|22127.49|22127.49|22127.49|22127.49|22127.49|22127.49|0
1628247300000|2021-08-06 10:55:00|22126.04|22126.04|22126.04|22126.04|22126.04|22126.04|22126.04|22126.04|0
1628247360000|2021-08-06 10:56:00|22128.64|22128.64|22124.36|22124.36|22128.64|22128.64|22124.36|22124.36|0
1628247520000|2021-08-06 10:58:40|22120.09|22120.09|22121.54|22121.54|22121.54|22121.54|22120.09|22120.09|0
1628247570000|2021-08-06 10:59:30|22120.79|22120.79|22120.79|22120.79|22120.79|22120.79|22120.79|22120.79|0
1628247670000|2021-08-06 11:01:10|22119.9|22119.9|22119.02|22119.02|22119.9|22119.9|22119.02|22119.02|0
1628247720000|2021-08-06 11:02:00|22118.45|22118.45|22123.64|22123.64|22123.64|22123.64|22118.45|22118.45|0
1628247780000|2021-08-06 11:03:00|22127.91|22127.91|22127.91|22127.91|22127.91|22127.91|22127.91|22127.91|0
1628247810000|2021-08-06 11:03:30|22130.51|22130.51|22130.51|22130.51|22130.51|22130.51|22130.51|22130.51|0
1628247860000|2021-08-06 11:04:20|22128.74|22128.74|22128.74|22128.74|22128.74|22128.74|22128.74|22128.74|0
1628247870000|2021-08-06 11:04:30|22124.46|22124.46|22124.46|22124.46|22124.46|22124.46|22124.46|22124.46|0
1628247900000|2021-08-06 11:05:00|22128.74|22128.74|22128.74|22128.74|22128.74|22128.74|22128.74|22128.74|0
1628247910000|2021-08-06 11:05:10|22127.28|22127.28|22126.4|22126.4|22127.28|22127.28|22126.4|22126.4|0
1628248040000|2021-08-06 11:07:20|22122.5|22122.5|22118.23|22118.23|22122.5|22122.5|22118.23|22118.23|0
1628248060000|2021-08-06 11:07:40|22122.5|22122.5|22122.5|22122.5|22122.5|22122.5|22122.5|22122.5|0
1628248120000|2021-08-06 11:08:40|22126.78|22126.78|22126.78|22126.78|22126.78|22126.78|22126.78|22126.78|0
1628248140000|2021-08-06 11:09:00|22129.43|22129.43|22130.95|22130.95|22130.95|22130.95|22129.43|22129.43|0
1628248150000|2021-08-06 11:09:10|22135.22|22135.22|22135.22|22135.22|22135.22|22135.22|22135.22|22135.22|0
1628248210000|2021-08-06 11:10:10|22136.99|22136.99|22136.42|22136.42|22137.87|22137.87|22136.42|22136.42|0
1628248240000|2021-08-06 11:10:40|22140.69|22140.69|22140.69|22140.69|22140.69|22140.69|22140.69|22140.69|0
1628248280000|2021-08-06 11:11:20|22138.92|22138.92|22145.12|22145.12|22145.12|22145.12|22138.92|22138.92|0
1628248290000|2021-08-06 11:11:30|22143.35|22143.35|22144.23|22144.23|22144.23|22144.23|22143.35|22143.35|0
1628248340000|2021-08-06 11:12:20|22151.32|22151.32|22151.32|22151.32|22151.32|22151.32|22151.32|22151.32|0
1628248380000|2021-08-06 11:13:00|22155.59|22155.59|22155.59|22155.59|22155.59|22155.59|22155.59|22155.59|0
1628248420000|2021-08-06 11:13:40|22152.05|22152.05|22152.05|22152.05|22152.05|22152.05|22152.05|22152.05|0
1628248460000|2021-08-06 11:14:20|22152.8|22152.8|22152.8|22152.8|22152.8|22152.8|22152.8|22152.8|0
1628248520000|2021-08-06 11:15:20|22153.69|22153.69|22153.69|22153.69|22153.69|22153.69|22153.69|22153.69|0
1628248540000|2021-08-06 11:15:40|22152.18|22152.18|22152.18|22152.18|22152.18|22152.18|22152.18|22152.18|0
1628248580000|2021-08-06 11:16:20|22156.45|22156.45|22156.45|22156.45|22156.45|22156.45|22156.45|22156.45|0
1628248600000|2021-08-06 11:16:40|22152.18|22152.18|22152.18|22152.18|22152.18|22152.18|22152.18|22152.18|0
1628248620000|2021-08-06 11:17:00|22153.63|22153.63|22152.39|22152.39|22153.63|22153.63|22149.74|22149.74|0
1628248630000|2021-08-06 11:17:10|22156.66|22156.66|22156.66|22156.66|22156.66|22156.66|22156.66|22156.66|0
1628248680000|2021-08-06 11:18:00|22158.12|22158.12|22158.12|22158.12|22158.12|22158.12|22158.12|22158.12|0
1628248740000|2021-08-06 11:19:00|22159.63|22159.63|22159.63|22159.63|22159.63|22159.63|22159.63|22159.63|0
1628248750000|2021-08-06 11:19:10|22160.39|22160.39|22160.39|22160.39|22160.39|22160.39|22160.39|22160.39|0
1628248770000|2021-08-06 11:19:30|22159.09|22159.09|22156.5|22156.5|22159.09|22159.09|22156.5|22156.5|0
1628248780000|2021-08-06 11:19:40|22165.04|22165.04|22165.04|22165.04|22165.04|22165.04|22165.04|22165.04|0
1628248790000|2021-08-06 11:19:50|22162.44|22162.44|22158.55|22158.55|22162.44|22162.44|22158.55|22158.55|0
1628248820000|2021-08-06 11:20:20|22159.31|22159.31|22159.31|22159.31|22159.31|22159.31|22159.31|22159.31|0
1628248840000|2021-08-06 11:20:40|22161.96|22161.96|22161.96|22161.96|22161.96|22161.96|22161.96|22161.96|0
1628248850000|2021-08-06 11:20:50|22164.56|22164.56|22164.15|22164.15|22164.56|22164.56|22163.26|22163.26|0
1628248870000|2021-08-06 11:21:10|22165.44|22165.44|22165.44|22165.44|22165.44|22165.44|22165.44|22165.44|0
1628248880000|2021-08-06 11:21:20|22164.56|22164.56|22164.56|22164.56|22164.56|22164.56|22164.56|22164.56|0
1628248900000|2021-08-06 11:21:40|22165.86|22165.86|22165.86|22165.86|22165.86|22165.86|22165.86|22165.86|0
1628248930000|2021-08-06 11:22:10|22168.51|22168.51|22168.51|22168.51|22168.51|22168.51|22168.51|22168.51|0
1628248940000|2021-08-06 11:22:20|22171.17|22171.17|22171.17|22171.17|22171.17|22171.17|22171.17|22171.17|0
1628248970000|2021-08-06 11:22:50|22173.76|22173.76|22173.76|22173.76|22173.76|22173.76|22173.76|22173.76|0
1628249010000|2021-08-06 11:23:30|22160.95|22160.95|22160.95|22160.95|22160.95|22160.95|22160.95|22160.95|0
1628249070000|2021-08-06 11:24:30|22158.04|22158.04|22158.04|22158.04|22158.04|22158.04|22158.04|22158.04|0
1628249100000|2021-08-06 11:25:00|22157.15|22157.15|22157.15|22157.15|22157.15|22157.15|22157.15|22157.15|0
1628249150000|2021-08-06 11:25:50|22158.04|22158.04|22158.93|22158.93|22158.93|22158.93|22158.04|22158.04|0
1628249170000|2021-08-06 11:26:10|22156.27|22156.27|22156.27|22156.27|22156.27|22156.27|22156.27|22156.27|0
1628249210000|2021-08-06 11:26:50|22154.82|22154.82|22154.82|22154.82|22154.82|22154.82|22154.82|22154.82|0
1628249220000|2021-08-06 11:27:00|22156.59|22156.59|22156.59|22156.59|22156.59|22156.59|22156.59|22156.59|0
1628249270000|2021-08-06 11:27:50|22152.31|22152.31|22152.31|22152.31|22152.31|22152.31|22152.31|22152.31|0
1628249390000|2021-08-06 11:29:50|22154.08|22154.08|22154.08|22154.08|22154.08|22154.08|22154.08|22154.08|0
1628249500000|2021-08-06 11:31:40|22148.89|22148.89|22148.89|22148.89|22148.89|22148.89|22148.89|22148.89|0
1628249510000|2021-08-06 11:31:50|22149.78|22149.78|22152.43|22152.43|22152.43|22152.43|22149.78|22149.78|0
1628249560000|2021-08-06 11:32:40|22153.89|22153.89|22153.89|22153.89|22153.89|22153.89|22153.89|22153.89|0
1628249570000|2021-08-06 11:32:50|22155.19|22155.19|22155.19|22155.19|22155.19|22155.19|22155.19|22155.19|0
1628249620000|2021-08-06 11:33:40|22163.73|22163.73|22163.73|22163.73|22163.73|22163.73|22163.73|22163.73|0
1628249720000|2021-08-06 11:35:20|22162.84|22162.84|22161.07|22161.07|22162.84|22162.84|22161.07|22161.07|0
1628249730000|2021-08-06 11:35:30|22159.62|22159.62|22159.62|22159.62|22159.62|22159.62|22159.62|22159.62|0
1628249790000|2021-08-06 11:36:30|22155.35|22155.35|22159.62|22159.62|22159.62|22159.62|22155.35|22155.35|0
1628249830000|2021-08-06 11:37:10|22157.85|22157.85|22155.19|22155.19|22157.85|22157.85|22155.19|22155.19|0
1628249870000|2021-08-06 11:37:50|22156.96|22156.96|22153.42|22153.42|22156.96|22156.96|22153.42|22153.42|0
1628249920000|2021-08-06 11:38:40|22149.15|22149.15|22154.88|22154.88|22154.88|22154.88|22149.15|22149.15|0
1628249950000|2021-08-06 11:39:10|22151.97|22151.97|22151.97|22151.97|22151.97|22151.97|22151.97|22151.97|0
1628250000000|2021-08-06 11:40:00|22149.37|22149.37|22149.37|22149.37|22149.37|22149.37|22149.37|22149.37|0
1628250050000|2021-08-06 11:40:50|22153.65|22153.65|22153.65|22153.65|22153.65|22153.65|22153.65|22153.65|0
1628250070000|2021-08-06 11:41:10|22157.92|22157.92|22157.92|22157.92|22157.92|22157.92|22157.92|22157.92|0
1628250100000|2021-08-06 11:41:40|22162.19|22162.19|22162.19|22162.19|22165.1|22165.1|22162.19|22162.19|0
1628250110000|2021-08-06 11:41:50|22160.74|22160.74|22160.74|22160.74|22160.74|22160.74|22160.74|22160.74|0
1628250120000|2021-08-06 11:42:00|22162.51|22162.51|22162.51|22162.51|22162.51|22162.51|22162.51|22162.51|0
1628250140000|2021-08-06 11:42:20|22158.23|22158.23|22153.96|22153.96|22158.23|22158.23|22153.96|22153.96|0
1628250230000|2021-08-06 11:43:50|22161.04|22161.04|22161.04|22161.04|22161.04|22161.04|22161.04|22161.04|0
1628250240000|2021-08-06 11:44:00|22169.59|22169.59|22169.59|22169.59|22169.59|22169.59|22169.59|22169.59|0
1628250300000|2021-08-06 11:45:00|22169.12|22169.12|22169.12|22169.12|22169.12|22169.12|22169.12|22169.12|0
1628250360000|2021-08-06 11:46:00|22172.02|22172.02|22172.02|22172.02|22172.02|22172.02|22172.02|22172.02|0
1628250370000|2021-08-06 11:46:10|22173.32|22173.32|22173.32|22173.32|22173.32|22173.32|22173.32|22173.32|0
1628250380000|2021-08-06 11:46:20|22171.87|22171.87|22173.32|22173.32|22173.32|22173.32|22171.87|22171.87|0
1628250400000|2021-08-06 11:46:40|22171.87|22171.87|22170.41|22170.41|22171.87|22171.87|22170.41|22170.41|0
1628250420000|2021-08-06 11:47:00|22169.12|22169.12|22169.12|22169.12|22169.12|22169.12|22169.12|22169.12|0
1628250430000|2021-08-06 11:47:10|22166.52|22166.52|22163.93|22163.93|22166.52|22166.52|22163.93|22163.93|0
1628250440000|2021-08-06 11:47:20|22165.38|22165.38|22165.38|22165.38|22165.38|22165.38|22165.38|22165.38|0
1628250540000|2021-08-06 11:49:00|22161.49|22161.49|22161.49|22161.49|22161.49|22161.49|22161.49|22161.49|0
1628250550000|2021-08-06 11:49:10|22164.08|22164.08|22162.78|22162.78|22164.08|22164.08|22160.19|22160.19|0
1628250570000|2021-08-06 11:49:30|22167.06|22167.06|22173.92|22173.92|22173.92|22173.92|22167.06|22167.06|0
1628250580000|2021-08-06 11:49:40|22172.63|22172.63|22172.63|22172.63|22172.63|22172.63|22172.63|22172.63|0
1628250640000|2021-08-06 11:50:40|22170.03|22170.03|22170.03|22170.03|22171.48|22171.48|22170.03|22170.03|0
1628250670000|2021-08-06 11:51:10|22171.48|22171.48|22171.48|22171.48|22171.48|22171.48|22171.48|22171.48|0
1628250730000|2021-08-06 11:52:10|22170.19|22170.19|22170.19|22170.19|22170.19|22170.19|22170.19|22170.19|0
1628250760000|2021-08-06 11:52:40|22172.78|22172.78|22172.78|22172.78|22172.78|22172.78|22172.78|22172.78|0
1628250770000|2021-08-06 11:52:50|22175.44|22175.44|22175.44|22175.44|22175.44|22175.44|22175.44|22175.44|0
1628250780000|2021-08-06 11:53:00|22177.21|22177.21|22177.21|22177.21|22181.48|22181.48|22177.21|22177.21|0
1628250790000|2021-08-06 11:53:10|22180.75|22180.75|22180.75|22180.75|22180.75|22180.75|22180.75|22180.75|0
1628250810000|2021-08-06 11:53:30|22179.86|22179.86|22179.86|22179.86|22179.86|22179.86|22179.86|22179.86|0
1628250850000|2021-08-06 11:54:10|22181.64|22181.64|22180.75|22180.75|22181.64|22181.64|22180.75|22180.75|0
1628250860000|2021-08-06 11:54:20|22177.21|22177.21|22177.21|22177.21|22177.21|22177.21|22177.21|22177.21|0
1628250910000|2021-08-06 11:55:10|22172.94|22172.94|22172.94|22172.94|22172.94|22172.94|22172.94|22172.94|0
1628250960000|2021-08-06 11:56:00|22168.66|22168.66|22168.66|22168.66|22168.66|22168.66|22168.66|22168.66|0
1628250970000|2021-08-06 11:56:10|22161.74|22161.74|22161.74|22161.74|22161.74|22161.74|22161.74|22161.74|0
1628251030000|2021-08-06 11:57:10|22166.01|22166.01|22166.01|22166.01|22166.01|22166.01|22166.01|22166.01|0
1628251040000|2021-08-06 11:57:20|22164.55|22164.55|22164.55|22164.55|22164.55|22164.55|22164.55|22164.55|0
1628251110000|2021-08-06 11:58:30|22162.78|22162.78|22161.9|22161.9|22163.67|22163.67|22161.9|22161.9|0
1628251190000|2021-08-06 11:59:50|22160.44|22160.44|22160.44|22160.44|22160.44|22160.44|22160.44|22160.44|0
1628251260000|2021-08-06 12:01:00|22162.21|22162.21|22163.67|22163.67|22163.67|22163.67|22162.21|22162.21|0
1628251290000|2021-08-06 12:01:30|22167.56|22167.56|22167.56|22167.56|22167.56|22167.56|22167.56|22167.56|0
1628251560000|2021-08-06 12:06:00|22154.75|22154.75|22159.02|22159.02|22159.02|22159.02|22154.75|22154.75|0
1628251570000|2021-08-06 12:06:10|22157.56|22157.56|22157.56|22157.56|22157.56|22157.56|22157.56|22157.56|0
1628251670000|2021-08-06 12:07:50|22159.02|22159.02|22159.02|22159.02|22159.02|22159.02|22159.02|22159.02|0
1628251710000|2021-08-06 12:08:30|22154.75|22154.75|22154.75|22154.75|22154.75|22154.75|22154.75|22154.75|0
1628251740000|2021-08-06 12:09:00|22152.15|22152.15|22152.15|22152.15|22152.15|22152.15|22152.15|22152.15|0
1628251750000|2021-08-06 12:09:10|22153.45|22153.45|22153.45|22153.45|22153.45|22153.45|22153.45|22153.45|0
1628251860000|2021-08-06 12:11:00|22151.99|22151.99|22151.99|22151.99|22151.99|22151.99|22151.99|22151.99|0
1628251870000|2021-08-06 12:11:10|22153.45|22153.45|22153.45|22153.45|22153.45|22153.45|22153.45|22153.45|0
1628251880000|2021-08-06 12:11:20|22151.99|22151.99|22147.63|22147.63|22151.99|22151.99|22147.63|22147.63|0
1628251900000|2021-08-06 12:11:40|22148.38|22148.38|22147.09|22147.09|22148.38|22148.38|22147.09|22147.09|0
1628251920000|2021-08-06 12:12:00|22145.57|22145.57|22144.82|22144.82|22145.57|22145.57|22144.82|22144.82|0
1628251930000|2021-08-06 12:12:10|22142.22|22142.22|22139.62|22139.62|22142.22|22142.22|22139.62|22139.62|0
1628251940000|2021-08-06 12:12:20|22140.92|22140.92|22149.47|22149.47|22149.47|22149.47|22140.92|22140.92|0
1628251950000|2021-08-06 12:12:30|22148.01|22148.01|22146.56|22146.56|22148.01|22148.01|22146.56|22146.56|0
1628251970000|2021-08-06 12:12:50|22145.26|22145.26|22145.26|22145.26|22145.26|22145.26|22145.26|22145.26|0
1628252000000|2021-08-06 12:13:20|22143.96|22143.96|22143.96|22143.96|22143.96|22143.96|22143.96|22143.96|0
1628252030000|2021-08-06 12:13:50|22145.42|22145.42|22145.42|22145.42|22145.42|22145.42|22145.42|22145.42|0
1628252040000|2021-08-06 12:14:00|22143.65|22143.65|22145.42|22145.42|22145.42|22145.42|22143.65|22143.65|0
1628252070000|2021-08-06 12:14:30|22136.87|22136.87|22136.87|22136.87|22136.87|22136.87|22136.87|22136.87|0
1628252150000|2021-08-06 12:15:50|22136.12|22136.12|22136.12|22136.12|22136.12|22136.12|22136.12|22136.12|0
1628252160000|2021-08-06 12:16:00|22134.66|22134.66|22134.66|22134.66|22134.66|22134.66|22134.66|22134.66|0
1628252180000|2021-08-06 12:16:20|22133.21|22133.21|22133.21|22133.21|22133.21|22133.21|22133.21|22133.21|0
1628252190000|2021-08-06 12:16:30|22132.32|22132.32|22132.32|22132.32|22132.32|22132.32|22132.32|22132.32|0
1628252200000|2021-08-06 12:16:40|22134.98|22134.98|22134.98|22134.98|22134.98|22134.98|22134.98|22134.98|0
1628252220000|2021-08-06 12:17:00|22133.68|22133.68|22133.68|22133.68|22133.68|22133.68|22133.68|22133.68|0
1628252230000|2021-08-06 12:17:10|22125.14|22125.14|22125.14|22125.14|22125.14|22125.14|22123.68|22123.68|0
1628252250000|2021-08-06 12:17:30|22123.84|22123.84|22123.84|22123.84|22123.84|22123.84|22123.84|22123.84|0
1628252290000|2021-08-06 12:18:10|22126.75|22126.75|22126.75|22126.75|22126.75|22126.75|22126.75|22126.75|0
1628252300000|2021-08-06 12:18:20|22128.2|22128.2|22128.2|22128.2|22128.2|22128.2|22128.2|22128.2|0
1628252320000|2021-08-06 12:18:40|22119.65|22119.65|22119.65|22119.65|22119.65|22119.65|22119.65|22119.65|0
1628252330000|2021-08-06 12:18:50|22118.36|22118.36|22118.36|22118.36|22118.36|22118.36|22118.36|22118.36|0
1628252360000|2021-08-06 12:19:20|22113.17|22113.17|22113.17|22113.17|22113.17|22113.17|22113.17|22113.17|0
1628252370000|2021-08-06 12:19:30|22114.46|22114.46|22114.46|22114.46|22114.46|22114.46|22114.46|22114.46|0
1628252380000|2021-08-06 12:19:40|22115.76|22115.76|22120.03|22120.03|22120.03|22120.03|22115.76|22115.76|0
1628252390000|2021-08-06 12:19:50|22121.33|22121.33|22121.33|22121.33|22121.33|22121.33|22121.33|22121.33|0
1628252410000|2021-08-06 12:20:10|22125.6|22125.6|22125.6|22125.6|22125.6|22125.6|22125.6|22125.6|0
1628252420000|2021-08-06 12:20:20|22126.9|22126.9|22126.9|22126.9|22126.9|22126.9|22126.9|22126.9|0
1628252470000|2021-08-06 12:21:10|22128.67|22128.67|22125.76|22125.76|22128.67|22128.67|22125.76|22125.76|0
1628252490000|2021-08-06 12:21:30|22127.22|22127.22|22127.22|22127.22|22127.22|22127.22|22127.22|22127.22|0
1628252510000|2021-08-06 12:21:50|22125.92|22125.92|22121.08|22121.08|22125.92|22125.92|22121.08|22121.08|0
1628252520000|2021-08-06 12:22:00|22124.62|22124.62|22124.62|22124.62|22124.62|22124.62|22124.62|22124.62|0
1628252610000|2021-08-06 12:23:30|22120.73|22120.73|22122.03|22122.03|22122.03|22122.03|22120.73|22120.73|0
1628252630000|2021-08-06 12:23:50|22120.57|22120.57|22120.57|22120.57|22120.57|22120.57|22120.57|22120.57|0
1628252640000|2021-08-06 12:24:00|22117.98|22117.98|22117.98|22117.98|22117.98|22117.98|22117.98|22117.98|0
1628252650000|2021-08-06 12:24:10|22115.38|22115.38|22116.68|22116.68|22116.68|22116.68|22115.38|22115.38|0
1628252660000|2021-08-06 12:24:20|22103.86|22103.86|22103.86|22103.86|22103.86|22103.86|22103.86|22103.86|0
1628252760000|2021-08-06 12:26:00|22108.13|22108.13|22110.73|22110.73|22110.73|22110.73|22108.13|22108.13|0
1628252800000|2021-08-06 12:26:40|22102.19|22102.19|22102.19|22102.19|22102.19|22102.19|22102.19|22102.19|0
1628252820000|2021-08-06 12:27:00|22122.66|22122.66|22118.39|22118.39|22122.66|22122.66|22118.39|22118.39|0
1628252830000|2021-08-06 12:27:10|22120.16|22120.16|22121.05|22121.05|22121.05|22121.05|22120.16|22120.16|0
1628252900000|2021-08-06 12:28:20|22119.59|22119.59|22116.68|22116.68|22119.59|22119.59|22116.68|22116.68|0
1628252910000|2021-08-06 12:28:30|22119.59|22119.59|22116.94|22116.94|22119.59|22119.59|22116.94|22116.94|0
1628252990000|2021-08-06 12:29:50|22118.23|22118.23|22118.23|22118.23|22118.23|22118.23|22118.23|22118.23|0
1628253000000|2021-08-06 12:30:00|22113.96|22113.96|22098.55|22098.55|22113.96|22113.96|22098.55|22098.55|0
1628253010000|2021-08-06 12:30:10|22096.78|22096.78|22098.55|22098.55|22098.55|22098.55|22096.78|22096.78|0
1628253020000|2021-08-06 12:30:20|22102.82|22102.82|22097.83|22097.83|22102.82|22102.82|22097.83|22097.83|0
1628253040000|2021-08-06 12:30:40|22096.05|22096.05|22091.78|22091.78|22096.05|22096.05|22091.78|22091.78|0
1628253050000|2021-08-06 12:30:50|22087.51|22087.51|22100.33|22100.33|22100.33|22100.33|22087.51|22087.51|0
1628253060000|2021-08-06 12:31:00|22096.05|22096.05|22091.78|22091.78|22096.05|22096.05|22091.78|22091.78|0
1628253070000|2021-08-06 12:31:10|22094.38|22094.38|22094.39|22094.39|22099.69|22099.69|22094.38|22094.38|0
1628253110000|2021-08-06 12:31:50|22091.8|22091.8|22091.8|22091.8|22091.8|22091.8|22091.8|22091.8|0
1628253160000|2021-08-06 12:32:40|22090.91|22090.91|22081.58|22081.58|22090.91|22090.91|22081.58|22081.58|0
1628253170000|2021-08-06 12:32:50|22077.31|22077.31|22077.31|22077.31|22077.31|22077.31|22077.31|22077.31|0
1628253180000|2021-08-06 12:33:00|22079.08|22079.08|22079.08|22079.08|22079.08|22079.08|22079.08|22079.08|0
1628253190000|2021-08-06 12:33:10|22077.63|22077.63|22077.63|22077.63|22077.63|22077.63|22077.63|22077.63|0
1628253200000|2021-08-06 12:33:20|22076.74|22076.74|22076.74|22076.74|22076.74|22076.74|22076.74|22076.74|0
1628253240000|2021-08-06 12:34:00|22078.2|22078.2|22083.35|22083.35|22083.35|22083.35|22078.2|22078.2|0
1628253280000|2021-08-06 12:34:40|22080.76|22080.76|22080.76|22080.76|22080.76|22080.76|22080.76|22080.76|0
1628253310000|2021-08-06 12:35:10|22081.64|22081.64|22085.92|22085.92|22085.92|22085.92|22081.64|22081.64|0
1628253320000|2021-08-06 12:35:20|22077.37|22077.37|22077.37|22077.37|22077.37|22077.37|22077.37|22077.37|0
1628253350000|2021-08-06 12:35:50|22073.83|22073.83|22071.17|22071.17|22073.83|22073.83|22071.17|22071.17|0
1628253370000|2021-08-06 12:36:10|22079.72|22079.72|22079.72|22079.72|22079.72|22079.72|22079.72|22079.72|0
1628253380000|2021-08-06 12:36:20|22075.45|22075.45|22075.45|22075.45|22075.45|22075.45|22075.45|22075.45|0
1628253400000|2021-08-06 12:36:40|22069.25|22069.25|22070.14|22070.14|22070.14|22070.14|22069.25|22069.25|0
1628253420000|2021-08-06 12:37:00|22074.41|22074.41|22062.17|22062.17|22074.41|22074.41|22062.17|22062.17|0
1628253460000|2021-08-06 12:37:40|22053.62|22053.62|22053.62|22053.62|22053.62|22053.62|22053.62|22053.62|0
1628253470000|2021-08-06 12:37:50|22049.35|22049.35|22049.35|22049.35|22049.35|22049.35|22049.35|22049.35|0
1628253480000|2021-08-06 12:38:00|22048.05|22048.05|22048.05|22048.05|22048.05|22048.05|22048.05|22048.05|0
1628253490000|2021-08-06 12:38:10|22045.14|22045.14|22046.66|22046.66|22046.66|22046.66|22045.14|22045.14|0
1628253600000|2021-08-06 12:40:00|22049.25|22049.25|22050.61|22050.61|22050.61|22050.61|22047.96|22047.96|0
1628253620000|2021-08-06 12:40:20|22046.34|22046.34|22046.34|22046.34|22046.34|22046.34|22046.34|22046.34|0
1628253630000|2021-08-06 12:40:30|22050.61|22050.61|22050.61|22050.61|22050.61|22050.61|22050.61|22050.61|0
1628253650000|2021-08-06 12:40:50|22046.34|22046.34|22046.34|22046.34|22046.34|22046.34|22046.34|22046.34|0
1628253680000|2021-08-06 12:41:20|22040.14|22040.14|22035.21|22035.21|22040.14|22040.14|22035.21|22035.21|0
1628253690000|2021-08-06 12:41:30|22036.66|22036.66|22025.31|22025.31|22036.66|22036.66|22025.31|22025.31|0
1628253700000|2021-08-06 12:41:40|22023.54|22023.54|22023.54|22023.54|22023.54|22023.54|22023.54|22023.54|0
1628253720000|2021-08-06 12:42:00|22024.99|22024.99|22023.54|22023.54|22024.99|22024.99|22023.54|22023.54|0
1628253730000|2021-08-06 12:42:10|22019.75|22019.75|22019.75|22019.75|22019.75|22019.75|22019.75|22019.75|0
1628253740000|2021-08-06 12:42:20|22024.02|22024.02|22019.75|22019.75|22028.3|22028.3|22019.75|22019.75|0
1628253760000|2021-08-06 12:42:40|22017.1|22017.1|22012.82|22012.82|22017.1|22017.1|22012.82|22012.82|0
1628253780000|2021-08-06 12:43:00|22015.42|22015.42|22015.42|22015.42|22015.42|22015.42|22015.42|22015.42|0
1628253790000|2021-08-06 12:43:10|22006.57|22006.57|21999.29|21999.29|22010.11|22010.11|21999.29|21999.29|0
1628253800000|2021-08-06 12:43:20|21989.55|21989.55|21990.44|21990.44|21990.44|21990.44|21989.55|21989.55|0
1628253820000|2021-08-06 12:43:40|21986.17|21986.17|21986.17|21986.17|21986.17|21986.17|21986.17|21986.17|0
1628253850000|2021-08-06 12:44:10|21984.71|21984.71|21976.75|21976.75|21984.71|21984.71|21972.47|21972.47|0
1628253860000|2021-08-06 12:44:20|21972.47|21972.47|21968.2|21968.2|21972.47|21972.47|21968.2|21968.2|0
1628253870000|2021-08-06 12:44:30|21967.28|21967.28|21971.55|21971.55|21971.55|21971.55|21967.28|21967.28|0
1628253880000|2021-08-06 12:44:40|21968.53|21968.53|21967.77|21967.77|21968.53|21968.53|21967.77|21967.77|0
1628253890000|2021-08-06 12:44:50|21966.32|21966.32|21966.32|21966.32|21966.32|21966.32|21966.32|21966.32|0
1628253900000|2021-08-06 12:45:00|21962.04|21962.04|21966.32|21966.32|21966.32|21966.32|21962.04|21962.04|0
1628253910000|2021-08-06 12:45:10|21962.04|21962.04|21939.21|21939.21|21962.04|21962.04|21939.21|21939.21|0
1628253920000|2021-08-06 12:45:20|21937.76|21937.76|21937.76|21937.76|21937.76|21937.76|21937.76|21937.76|0
1628253950000|2021-08-06 12:45:50|21940.41|21940.41|21930.68|21930.68|21941.3|21941.3|21930.68|21930.68|0
1628253960000|2021-08-06 12:46:00|21928.91|21928.91|21924.63|21924.63|21928.91|21928.91|21924.63|21924.63|0
1628253970000|2021-08-06 12:46:10|21928.91|21928.91|21931.81|21931.81|21931.81|21931.81|21928.91|21928.91|0
1628253980000|2021-08-06 12:46:20|21927.54|21927.54|21927.54|21927.54|21927.54|21927.54|21927.54|21927.54|0
1628254010000|2021-08-06 12:46:50|21926.24|21926.24|21926.24|21926.24|21926.24|21926.24|21926.24|21926.24|0
1628254020000|2021-08-06 12:47:00|21924.95|21924.95|21924.95|21924.95|21924.95|21924.95|21924.95|21924.95|0
1628254030000|2021-08-06 12:47:10|21929.37|21929.37|21929.37|21929.37|21929.37|21929.37|21929.37|21929.37|0
1628254050000|2021-08-06 12:47:30|21925.1|21925.1|21925.1|21925.1|21925.1|21925.1|21925.1|21925.1|0
1628254070000|2021-08-06 12:47:50|21923.8|21923.8|21923.8|21923.8|21923.8|21923.8|21923.8|21923.8|0
1628254080000|2021-08-06 12:48:00|21919.53|21919.53|21928.07|21928.07|21928.07|21928.07|21919.53|21919.53|0
1628254090000|2021-08-06 12:48:10|21930.67|21930.67|21930.67|21930.67|21930.67|21930.67|21930.67|21930.67|0
1628254100000|2021-08-06 12:48:20|21931.97|21931.97|21930.51|21930.51|21931.97|21931.97|21930.51|21930.51|0
1628254110000|2021-08-06 12:48:30|21917.7|21917.7|21916.4|21916.4|21917.7|21917.7|21916.4|21916.4|0
1628254140000|2021-08-06 12:49:00|21917.7|21917.7|21917.7|21917.7|21917.7|21917.7|21917.7|21917.7|0
1628254160000|2021-08-06 12:49:20|21909.73|21909.73|21922.55|21922.55|21922.55|21922.55|21909.73|21909.73|0
1628254170000|2021-08-06 12:49:30|21931.09|21931.09|21931.09|21931.09|21931.09|21931.09|21931.09|21931.09|0
1628254210000|2021-08-06 12:50:10|21925.9|21925.9|21913.08|21913.08|21925.9|21925.9|21913.08|21913.08|0
1628254220000|2021-08-06 12:50:20|21905.11|21905.11|21905.11|21905.11|21905.11|21905.11|21905.11|21905.11|0
1628254240000|2021-08-06 12:50:40|21903.82|21903.82|21903.82|21903.82|21903.82|21903.82|21903.82|21903.82|0
1628254280000|2021-08-06 12:51:20|21895.27|21895.27|21895.27|21895.27|21895.27|21895.27|21895.27|21895.27|0
1628254310000|2021-08-06 12:51:50|21892.36|21892.36|21892.36|21892.36|21892.36|21892.36|21892.36|21892.36|0
1628254350000|2021-08-06 12:52:30|21893.82|21893.82|21898.09|21898.09|21898.09|21898.09|21893.82|21893.82|0
1628254370000|2021-08-06 12:52:50|21895.49|21895.49|21904.04|21904.04|21904.04|21904.04|21895.49|21895.49|0
1628254390000|2021-08-06 12:53:10|21899.77|21899.77|21899.77|21899.77|21899.77|21899.77|21899.77|21899.77|0
1628254400000|2021-08-06 12:53:20|21898|21898|21910.81|21910.81|21910.81|21910.81|21898|21898|0
1628254410000|2021-08-06 12:53:30|21902.27|21902.27|21902.27|21902.27|21902.27|21902.27|21902.27|21902.27|0
1628254440000|2021-08-06 12:54:00|21910.81|21910.81|21910.81|21910.81|21910.81|21910.81|21910.81|21910.81|0
1628254490000|2021-08-06 12:54:50|21902.27|21902.27|21902.27|21902.27|21902.27|21902.27|21902.27|21902.27|0
1628254520000|2021-08-06 12:55:20|21905.81|21905.81|21901.54|21901.54|21905.81|21905.81|21901.54|21901.54|0
1628254540000|2021-08-06 12:55:40|21897.26|21897.26|21897.26|21897.26|21897.26|21897.26|21897.26|21897.26|0
1628254590000|2021-08-06 12:56:30|21895.81|21895.81|21897.26|21897.26|21897.26|21897.26|21895.81|21895.81|0
1628254620000|2021-08-06 12:57:00|21892.99|21892.99|21892.99|21892.99|21892.99|21892.99|21892.99|21892.99|0
1628254630000|2021-08-06 12:57:10|21895.59|21895.59|21895.59|21895.59|21895.59|21895.59|21895.59|21895.59|0
1628254640000|2021-08-06 12:57:20|21899.86|21899.86|21899.86|21899.86|21899.86|21899.86|21899.86|21899.86|0
1628254680000|2021-08-06 12:58:00|21902.46|21902.46|21905.05|21905.05|21905.05|21905.05|21902.46|21902.46|0
1628254700000|2021-08-06 12:58:20|21897.97|21897.97|21903.69|21903.69|21903.69|21903.69|21896.61|21896.61|0
1628254710000|2021-08-06 12:58:30|21904.58|21904.58|21910.15|21910.15|21910.15|21910.15|21904.58|21904.58|0
1628254720000|2021-08-06 12:58:40|21905.88|21905.88|21905.88|21905.88|21905.88|21905.88|21905.88|21905.88|0
1628254740000|2021-08-06 12:59:00|21904.58|21904.58|21904.58|21904.58|21904.58|21904.58|21904.58|21904.58|0
1628254770000|2021-08-06 12:59:30|21913.12|21913.12|21913.12|21913.12|21913.12|21913.12|21913.12|21913.12|0
1628254790000|2021-08-06 12:59:50|21915.72|21915.72|21915.72|21915.72|21915.72|21915.72|21915.72|21915.72|0
1628254800000|2021-08-06 13:00:00|21910.41|21910.41|21909.52|21909.52|21910.41|21910.41|21909.52|21909.52|0
1628254820000|2021-08-06 13:00:20|21896.71|21896.71|21896.71|21896.71|21896.71|21896.71|21896.71|21896.71|0
1628254830000|2021-08-06 13:00:30|21895.82|21895.82|21891.39|21891.39|21895.82|21895.82|21891.39|21891.39|0
1628254840000|2021-08-06 13:00:40|21899.94|21899.94|21895.67|21895.67|21899.94|21899.94|21895.67|21895.67|0
1628254850000|2021-08-06 13:00:50|21893.07|21893.07|21893.07|21893.07|21893.07|21893.07|21893.07|21893.07|0
1628254870000|2021-08-06 13:01:10|21891.62|21891.62|21891.62|21891.62|21891.62|21891.62|21891.62|21891.62|0
1628254910000|2021-08-06 13:01:50|21895.89|21895.89|21895.89|21895.89|21895.89|21895.89|21895.89|21895.89|0
1628254930000|2021-08-06 13:02:10|21888.81|21888.81|21888.81|21888.81|21888.81|21888.81|21888.81|21888.81|0
1628254940000|2021-08-06 13:02:20|21881.94|21881.94|21871.33|21871.33|21881.94|21881.94|21871.33|21871.33|0
1628254950000|2021-08-06 13:02:30|21868.67|21868.67|21867.79|21867.79|21868.67|21868.67|21867.79|21867.79|0
1628254980000|2021-08-06 13:03:00|21863.36|21863.36|21852.89|21852.89|21863.36|21863.36|21852.89|21852.89|0
1628255000000|2021-08-06 13:03:20|21850.24|21850.24|21850.24|21850.24|21850.24|21850.24|21850.24|21850.24|0
1628255010000|2021-08-06 13:03:30|21855.55|21855.55|21859.82|21859.82|21859.82|21859.82|21855.55|21855.55|0
1628255020000|2021-08-06 13:03:40|21858.52|21858.52|21858.52|21858.52|21858.52|21858.52|21858.52|21858.52|0
1628255040000|2021-08-06 13:04:00|21862.06|21862.06|21866.34|21866.34|21866.34|21866.34|21862.06|21862.06|0
1628255080000|2021-08-06 13:04:40|21875.19|21875.19|21875.19|21875.19|21875.19|21875.19|21875.19|21875.19|0
1628255090000|2021-08-06 13:04:50|21876.64|21876.64|21878.41|21878.41|21878.41|21878.41|21876.64|21876.64|0
1628255100000|2021-08-06 13:05:00|21879.17|21879.17|21879.17|21879.17|21879.17|21879.17|21879.17|21879.17|0
1628255110000|2021-08-06 13:05:10|21880.62|21880.62|21880.62|21880.62|21880.62|21880.62|21880.62|21880.62|0
1628255120000|2021-08-06 13:05:20|21879.17|21879.17|21883.44|21883.44|21883.44|21883.44|21879.17|21879.17|0
1628255130000|2021-08-06 13:05:30|21887.71|21887.71|21887.71|21887.71|21887.71|21887.71|21887.71|21887.71|0
1628255140000|2021-08-06 13:05:40|21886.83|21886.83|21884.17|21884.17|21886.83|21886.83|21884.17|21884.17|0
1628255160000|2021-08-06 13:06:00|21885.47|21885.47|21885.47|21885.47|21885.47|21885.47|21885.47|21885.47|0
1628255220000|2021-08-06 13:07:00|21882.88|21882.88|21880.12|21880.12|21882.88|21882.88|21880.12|21880.12|0
1628255230000|2021-08-06 13:07:10|21884.4|21884.4|21884.4|21884.4|21884.4|21884.4|21884.4|21884.4|0
1628255240000|2021-08-06 13:07:20|21887.05|21887.05|21887.05|21887.05|21887.05|21887.05|21887.05|21887.05|0
1628255250000|2021-08-06 13:07:30|21890.59|21890.59|21890.59|21890.59|21890.59|21890.59|21890.59|21890.59|0
1628255260000|2021-08-06 13:07:40|21894.87|21894.87|21896.32|21896.32|21896.32|21896.32|21894.87|21894.87|0
1628255280000|2021-08-06 13:08:00|21894.87|21894.87|21896.32|21896.32|21896.32|21896.32|21894.87|21894.87|0
1628255330000|2021-08-06 13:08:50|21900.59|21900.59|21900.59|21900.59|21900.59|21900.59|21900.59|21900.59|0
1628255360000|2021-08-06 13:09:20|21902.05|21902.05|21902.05|21902.05|21902.05|21902.05|21902.05|21902.05|0
1628255370000|2021-08-06 13:09:30|21903.82|21903.82|21903.82|21903.82|21903.82|21903.82|21903.82|21903.82|0
1628255380000|2021-08-06 13:09:40|21904.7|21904.7|21898.5|21898.5|21904.7|21904.7|21898.5|21898.5|0
1628255400000|2021-08-06 13:10:00|21899.8|21899.8|21900.53|21900.53|21904.96|21904.96|21899.8|21899.8|0
1628255420000|2021-08-06 13:10:20|21891.99|21891.99|21891.99|21891.99|21891.99|21891.99|21891.99|21891.99|0
1628255430000|2021-08-06 13:10:30|21890.53|21890.53|21890.53|21890.53|21890.53|21890.53|21890.53|21890.53|0
1628255460000|2021-08-06 13:11:00|21891.99|21891.99|21891.1|21891.1|21891.99|21891.99|21891.1|21891.1|0
1628255480000|2021-08-06 13:11:20|21895.38|21895.38|21895.38|21895.38|21895.38|21895.38|21895.38|21895.38|0
1628255490000|2021-08-06 13:11:30|21891.1|21891.1|21891.1|21891.1|21891.1|21891.1|21891.1|21891.1|0
1628255500000|2021-08-06 13:11:40|21889.33|21889.33|21889.33|21889.33|21889.33|21889.33|21889.33|21889.33|0
1628255510000|2021-08-06 13:11:50|21890.79|21890.79|21890.79|21890.79|21890.79|21890.79|21890.79|21890.79|0
1628255550000|2021-08-06 13:12:30|21893.69|21893.69|21893.69|21893.69|21893.69|21893.69|21893.69|21893.69|0
1628255570000|2021-08-06 13:12:50|21892.81|21892.81|21895.47|21895.47|21895.47|21895.47|21892.81|21892.81|0
1628255600000|2021-08-06 13:13:20|21898.06|21898.06|21898.06|21898.06|21898.06|21898.06|21898.06|21898.06|0
1628255610000|2021-08-06 13:13:30|21906.61|21906.61|21906.61|21906.61|21906.61|21906.61|21906.61|21906.61|0
1628255620000|2021-08-06 13:13:40|21898.06|21898.06|21898.06|21898.06|21898.06|21898.06|21898.06|21898.06|0
1628255630000|2021-08-06 13:13:50|21895.41|21895.41|21899.68|21899.68|21899.68|21899.68|21895.41|21895.41|0
1628255640000|2021-08-06 13:14:00|21904.1|21904.1|21908.38|21908.38|21908.38|21908.38|21904.1|21904.1|0
1628255660000|2021-08-06 13:14:20|21910.97|21910.97|21931.91|21931.91|21931.91|21931.91|21910.97|21910.97|0
1628255670000|2021-08-06 13:14:30|21933.21|21933.21|21933.21|21933.21|21933.21|21933.21|21933.21|21933.21|0
1628255680000|2021-08-06 13:14:40|21934.09|21934.09|21934.09|21934.09|21934.09|21934.09|21934.09|21934.09|0
1628255700000|2021-08-06 13:15:00|21937.99|21937.99|21937.99|21937.99|21937.99|21937.99|21937.99|21937.99|0
1628255750000|2021-08-06 13:15:50|21938.87|21938.87|21945.8|21945.8|21945.8|21945.8|21938.87|21938.87|0
1628255760000|2021-08-06 13:16:00|21944.03|21944.03|21941.38|21941.38|21944.03|21944.03|21941.38|21941.38|0
1628255780000|2021-08-06 13:16:20|21928.56|21928.56|21928.56|21928.56|21928.56|21928.56|21928.56|21928.56|0
1628255800000|2021-08-06 13:16:40|21932.45|21932.45|21932.45|21932.45|21932.45|21932.45|21932.45|21932.45|0
1628255820000|2021-08-06 13:17:00|21935.05|21935.05|21935.05|21935.05|21935.05|21935.05|21935.05|21935.05|0
1628255830000|2021-08-06 13:17:10|21936.35|21936.35|21935.05|21935.05|21936.35|21936.35|21935.05|21935.05|0
1628255840000|2021-08-06 13:17:20|21930.78|21930.78|21935.05|21935.05|21935.05|21935.05|21930.78|21930.78|0
1628255850000|2021-08-06 13:17:30|21939.32|21939.32|21939.32|21939.32|21939.32|21939.32|21939.32|21939.32|0
1628255880000|2021-08-06 13:18:00|21936.72|21936.72|21927.64|21927.64|21936.72|21936.72|21927.64|21927.64|0
1628255930000|2021-08-06 13:18:50|21926.18|21926.18|21926.18|21926.18|21926.18|21926.18|21926.18|21926.18|0
1628255970000|2021-08-06 13:19:30|21927.64|21927.64|21927.64|21927.64|21927.64|21927.64|21927.64|21927.64|0
1628256000000|2021-08-06 13:20:00|21926.18|21926.18|21920.87|21920.87|21926.18|21926.18|21919.1|21919.1|0
1628256010000|2021-08-06 13:20:10|21918.28|21918.28|21916.76|21916.76|21918.28|21918.28|21916.76|21916.76|0
1628256020000|2021-08-06 13:20:20|21915.25|21915.25|21915.25|21915.25|21915.25|21915.25|21915.25|21915.25|0
1628256030000|2021-08-06 13:20:30|21906.7|21906.7|21899.62|21899.62|21906.7|21906.7|21899.62|21899.62|0
1628256040000|2021-08-06 13:20:40|21898.74|21898.74|21898.74|21898.74|21898.74|21898.74|21898.74|21898.74|0
1628256050000|2021-08-06 13:20:50|21899.62|21899.62|21899.62|21899.62|21899.62|21899.62|21899.62|21899.62|0
1628256100000|2021-08-06 13:21:40|21895.2|21895.2|21893.43|21893.43|21895.2|21895.2|21893.43|21893.43|0
1628256120000|2021-08-06 13:22:00|21895.2|21895.2|21895.2|21895.2|21895.2|21895.2|21895.2|21895.2|0
1628256210000|2021-08-06 13:23:30|21896.08|21896.08|21904.63|21904.63|21904.63|21904.63|21896.08|21896.08|0
1628256230000|2021-08-06 13:23:50|21900.35|21900.35|21901.24|21901.24|21901.24|21901.24|21900.35|21900.35|0
1628256240000|2021-08-06 13:24:00|21903.89|21903.89|21903.89|21903.89|21903.89|21903.89|21903.89|21903.89|0
1628256300000|2021-08-06 13:25:00|21896.81|21896.81|21897.7|21897.7|21897.7|21897.7|21896.81|21896.81|0
1628256310000|2021-08-06 13:25:10|21896.24|21896.24|21897.7|21897.7|21897.7|21897.7|21896.24|21896.24|0
1628256360000|2021-08-06 13:26:00|21896.24|21896.24|21896.24|21896.24|21896.24|21896.24|21896.24|21896.24|0
1628256390000|2021-08-06 13:26:30|21894.79|21894.79|21894.79|21894.79|21894.79|21894.79|21894.79|21894.79|0
1628256400000|2021-08-06 13:26:40|21895.67|21895.67|21900.99|21900.99|21900.99|21900.99|21895.67|21895.67|0
1628256410000|2021-08-06 13:26:50|21902.44|21902.44|21902.44|21902.44|21902.44|21902.44|21902.44|21902.44|0
1628256440000|2021-08-06 13:27:20|21898.17|21898.17|21898.17|21898.17|21898.17|21898.17|21898.17|21898.17|0
1628256480000|2021-08-06 13:28:00|21893.9|21893.9|21892.6|21892.6|21893.9|21893.9|21892.6|21892.6|0
1628256510000|2021-08-06 13:28:30|21893.48|21893.48|21893.48|21893.48|21893.48|21893.48|21893.48|21893.48|0
1628256540000|2021-08-06 13:29:00|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|21892.03|0
1628256560000|2021-08-06 13:29:20|21893.48|21893.48|21893.48|21893.48|21893.48|21893.48|21893.48|21893.48|0
1628256570000|2021-08-06 13:29:30|21897.91|21897.91|21897.91|21897.91|21897.91|21897.91|21897.91|21897.91|0
1628256580000|2021-08-06 13:29:40|21895.64|21895.64|21895.64|21895.64|21895.64|21895.64|21895.64|21895.64|0
1628256600000|2021-08-06 13:30:00|21892.1|21892.1|21887.73|21887.73|21892.1|21892.1|21887.73|21887.73|0
1628256610000|2021-08-06 13:30:10|21892|21892|21892|21892|21892|21892|21892|21892|0
1628256620000|2021-08-06 13:30:20|21896.28|21896.28|21896.28|21896.28|21896.28|21896.28|21896.28|21896.28|0
1628256630000|2021-08-06 13:30:30|21892|21892|21892|21892|21892|21892|21892|21892|0
1628256650000|2021-08-06 13:30:50|21890.71|21890.71|21890.71|21890.71|21890.71|21890.71|21890.71|21890.71|0
1628256660000|2021-08-06 13:31:00|21886.43|21886.43|21868.05|21868.05|21886.43|21886.43|21868.05|21868.05|0
1628256670000|2021-08-06 13:31:10|21872.33|21872.33|21872.33|21872.33|21872.33|21872.33|21872.33|21872.33|0
1628256710000|2021-08-06 13:31:50|21880.87|21880.87|21883.53|21883.53|21883.53|21883.53|21880.87|21880.87|0
1628256730000|2021-08-06 13:32:10|21884.28|21884.28|21884.28|21884.28|21884.28|21884.28|21884.28|21884.28|0
1628256740000|2021-08-06 13:32:20|21882.01|21882.01|21882.01|21882.01|21882.01|21882.01|21882.01|21882.01|0
1628256750000|2021-08-06 13:32:30|21887.21|21887.21|21884.61|21884.61|21887.21|21887.21|21884.61|21884.61|0
1628256760000|2021-08-06 13:32:40|21883.1|21883.1|21885.37|21885.37|21885.37|21885.37|21883.1|21883.1|0
1628256780000|2021-08-06 13:33:00|21889.26|21889.26|21889.26|21889.26|21889.26|21889.26|21886.6|21886.6|0
1628256800000|2021-08-06 13:33:20|21884.99|21884.99|21880.72|21880.72|21884.99|21884.99|21880.72|21880.72|0
1628256810000|2021-08-06 13:33:30|21876.44|21876.44|21876.44|21876.44|21876.44|21876.44|21876.44|21876.44|0
1628256820000|2021-08-06 13:33:40|21880.72|21880.72|21879.26|21879.26|21880.72|21880.72|21879.26|21879.26|0
1628256830000|2021-08-06 13:33:50|21885.72|21885.72|21885.72|21885.72|21885.72|21885.72|21885.72|21885.72|0
1628256850000|2021-08-06 13:34:10|21887.02|21887.02|21887.02|21887.02|21887.02|21887.02|21887.02|21887.02|0
1628256880000|2021-08-06 13:34:40|21888.31|21888.31|21889.61|21889.61|21889.61|21889.61|21888.31|21888.31|0
1628256900000|2021-08-06 13:35:00|21887.84|21887.84|21886.96|21886.96|21887.84|21887.84|21886.96|21886.96|0
1628256910000|2021-08-06 13:35:10|21888.25|21888.25|21892.53|21892.53|21892.53|21892.53|21888.25|21888.25|0
1628256920000|2021-08-06 13:35:20|21896.07|21896.07|21900.34|21900.34|21900.34|21900.34|21896.07|21896.07|0
1628256930000|2021-08-06 13:35:30|21896.07|21896.07|21899.61|21899.61|21899.61|21899.61|21896.07|21896.07|0
1628256940000|2021-08-06 13:35:40|21895.34|21895.34|21895.34|21895.34|21895.34|21895.34|21891.06|21891.06|0
1628256960000|2021-08-06 13:36:00|21892.37|21892.37|21895.34|21895.34|21896.8|21896.8|21891.07|21891.07|0
1628256970000|2021-08-06 13:36:10|21886.8|21886.8|21886.8|21886.8|21886.8|21886.8|21886.8|21886.8|0
1628256980000|2021-08-06 13:36:20|21884.05|21884.05|21882.59|21882.59|21886.26|21886.26|21882.59|21882.59|0
1628256990000|2021-08-06 13:36:30|21881.83|21881.83|21883.29|21883.29|21883.29|21883.29|21881.83|21881.83|0
1628257000000|2021-08-06 13:36:40|21879.75|21879.75|21877.98|21877.98|21879.75|21879.75|21877.98|21877.98|0
1628257020000|2021-08-06 13:37:00|21873.7|21873.7|21869.28|21869.28|21873.7|21873.7|21869.28|21869.28|0
1628257030000|2021-08-06 13:37:10|21868.39|21868.39|21868.39|21868.39|21868.39|21868.39|21868.39|21868.39|0
1628257040000|2021-08-06 13:37:20|21864.12|21864.12|21866.46|21866.46|21866.46|21866.46|21864.12|21864.12|0
1628257050000|2021-08-06 13:37:30|21871.77|21871.77|21867.99|21867.99|21871.77|21871.77|21867.99|21867.99|0
1628257070000|2021-08-06 13:37:50|21866.22|21866.22|21866.22|21866.22|21866.22|21866.22|21866.22|21866.22|0
1628257090000|2021-08-06 13:38:10|21867.1|21867.1|21867.1|21867.1|21867.1|21867.1|21867.1|21867.1|0
1628257110000|2021-08-06 13:38:30|21862.83|21862.83|21862.83|21862.83|21862.83|21862.83|21862.83|21862.83|0
1628257120000|2021-08-06 13:38:40|21857.64|21857.64|21849.39|21849.39|21857.64|21857.64|21849.39|21849.39|0
1628257130000|2021-08-06 13:38:50|21848.63|21848.63|21848.63|21848.63|21848.63|21848.63|21848.63|21848.63|0
1628257150000|2021-08-06 13:39:10|21850.14|21850.14|21850.9|21850.9|21850.9|21850.9|21850.14|21850.14|0
1628257170000|2021-08-06 13:39:30|21851.79|21851.79|21851.79|21851.79|21851.79|21851.79|21851.79|21851.79|0
1628257180000|2021-08-06 13:39:40|21847.51|21847.51|21849.51|21849.51|21851.79|21851.79|21847.51|21847.51|0
1628257210000|2021-08-06 13:40:10|21845.97|21845.97|21845.97|21845.97|21845.97|21845.97|21845.97|21845.97|0
1628257220000|2021-08-06 13:40:20|21837.43|21837.43|21837.43|21837.43|21837.43|21837.43|21837.43|21837.43|0
1628257240000|2021-08-06 13:40:40|21835.97|21835.97|21835.97|21835.97|21835.97|21835.97|21835.97|21835.97|0
1628257250000|2021-08-06 13:40:50|21841.29|21841.29|21844.83|21844.83|21844.83|21844.83|21841.29|21841.29|0
1628257260000|2021-08-06 13:41:00|21853.37|21853.37|21853.37|21853.37|21853.37|21853.37|21851.6|21851.6|0
1628257270000|2021-08-06 13:41:10|21856.4|21856.4|21857.16|21857.16|21857.16|21857.16|21856.4|21856.4|0
1628257310000|2021-08-06 13:41:50|21858.61|21858.61|21858.61|21858.61|21858.61|21858.61|21858.61|21858.61|0
1628257320000|2021-08-06 13:42:00|21854.34|21854.34|21854.34|21854.34|21858.61|21858.61|21854.34|21854.34|0
1628257330000|2021-08-06 13:42:10|21859.65|21859.65|21863.92|21863.92|21863.92|21863.92|21859.65|21859.65|0
1628257380000|2021-08-06 13:43:00|21861.11|21861.11|21861.11|21861.11|21861.11|21861.11|21861.11|21861.11|0
1628257390000|2021-08-06 13:43:10|21859.66|21859.66|21859.66|21859.66|21859.66|21859.66|21859.66|21859.66|0
1628257400000|2021-08-06 13:43:20|21858.14|21858.14|21856.85|21856.85|21858.14|21858.14|21856.85|21856.85|0
1628257420000|2021-08-06 13:43:40|21852.68|21852.68|21852.68|21852.68|21852.68|21852.68|21852.68|21852.68|0
1628257430000|2021-08-06 13:43:50|21849.77|21849.77|21851.79|21851.79|21852.68|21852.68|21849.77|21849.77|0
1628257440000|2021-08-06 13:44:00|21843.25|21843.25|21841.95|21841.95|21843.25|21843.25|21841.95|21841.95|0
1628257460000|2021-08-06 13:44:20|21840.65|21840.65|21840.65|21840.65|21840.65|21840.65|21840.65|21840.65|0
1628257470000|2021-08-06 13:44:30|21839.89|21839.89|21839.89|21839.89|21839.89|21839.89|21839.89|21839.89|0
1628257490000|2021-08-06 13:44:50|21844.17|21844.17|21848.44|21848.44|21848.44|21848.44|21844.17|21844.17|0
1628257500000|2021-08-06 13:45:00|21851.03|21851.03|21851.03|21851.03|21851.03|21851.03|21851.03|21851.03|0
1628257510000|2021-08-06 13:45:10|21848.76|21848.76|21846.49|21846.49|21848.76|21848.76|21846.49|21846.49|0
1628257530000|2021-08-06 13:45:30|21843.58|21843.58|21835.93|21835.93|21845.04|21845.04|21835.04|21835.04|0
1628257540000|2021-08-06 13:45:40|21834.15|21834.15|21834.15|21834.15|21834.15|21834.15|21834.15|21834.15|0
1628257550000|2021-08-06 13:45:50|21837.7|21837.7|21837.7|21837.7|21837.7|21837.7|21837.7|21837.7|0
1628257560000|2021-08-06 13:46:00|21833.8|21833.8|21827.44|21827.44|21835.1|21835.1|21826.56|21826.56|0
1628257570000|2021-08-06 13:46:10|21824.79|21824.79|21824.79|21824.79|21824.79|21824.79|21824.79|21824.79|0
1628257580000|2021-08-06 13:46:20|21821.24|21821.24|21821.24|21821.24|21821.24|21821.24|21821.24|21821.24|0
1628257600000|2021-08-06 13:46:40|21819.79|21819.79|21817.79|21817.79|21822.06|21822.06|21817.79|21817.79|0
1628257620000|2021-08-06 13:47:00|21813.52|21813.52|21815.67|21815.67|21817.94|21817.94|21813.52|21813.52|0
1628257630000|2021-08-06 13:47:10|21816.56|21816.56|21812.13|21812.13|21816.56|21816.56|21812.13|21812.13|0
1628257640000|2021-08-06 13:47:20|21813.58|21813.58|21815.04|21815.04|21815.04|21815.04|21813.58|21813.58|0
1628257650000|2021-08-06 13:47:30|21823.58|21823.58|21819.1|21819.1|21823.58|21823.58|21816.07|21816.07|0
1628257660000|2021-08-06 13:47:40|21815.21|21815.21|21815.21|21815.21|21815.21|21815.21|21815.21|21815.21|0
1628257670000|2021-08-06 13:47:50|21813.75|21813.75|21815.05|21815.05|21815.05|21815.05|21809.48|21809.48|0
1628257690000|2021-08-06 13:48:10|21817.7|21817.7|21816.94|21816.94|21817.7|21817.7|21816.19|21816.19|0
1628257710000|2021-08-06 13:48:30|21816.19|21816.19|21815.43|21815.43|21816.19|21816.19|21815.43|21815.43|0
1628257720000|2021-08-06 13:48:40|21814.13|21814.13|21814.13|21814.13|21814.13|21814.13|21814.13|21814.13|0
1628257760000|2021-08-06 13:49:20|21811.22|21811.22|21811.22|21811.22|21811.22|21811.22|21811.22|21811.22|0
1628257770000|2021-08-06 13:49:30|21810.47|21810.47|21810.47|21810.47|21810.47|21810.47|21810.47|21810.47|0
1628257780000|2021-08-06 13:49:40|21814.74|21814.74|21814.74|21814.74|21814.74|21814.74|21814.74|21814.74|0
1628257790000|2021-08-06 13:49:50|21816.51|21816.51|21816.51|21816.51|21816.51|21816.51|21816.51|21816.51|0
1628257800000|2021-08-06 13:50:00|21817.96|21817.96|21817.96|21817.96|21817.96|21817.96|21817.96|21817.96|0
1628257810000|2021-08-06 13:50:10|21822.24|21822.24|21822.24|21822.24|21822.24|21822.24|21822.24|21822.24|0
1628257820000|2021-08-06 13:50:20|21824.83|21824.83|21824.83|21824.83|21824.83|21824.83|21824.83|21824.83|0
1628257840000|2021-08-06 13:50:40|21820.56|21820.56|21817.08|21817.08|21820.56|21820.56|21817.08|21817.08|0
1628257850000|2021-08-06 13:50:50|21812.81|21812.81|21812.81|21812.81|21812.81|21812.81|21812.81|21812.81|0
1628257860000|2021-08-06 13:51:00|21817.08|21817.08|21817.08|21817.08|21817.08|21817.08|21817.08|21817.08|0
1628257880000|2021-08-06 13:51:20|21815.31|21815.31|21816.51|21816.51|21816.51|21816.51|21813.98|21813.98|0
1628257890000|2021-08-06 13:51:30|21819.17|21819.17|21823.53|21823.53|21823.53|21823.53|21819.17|21819.17|0
1628257900000|2021-08-06 13:51:40|21820.94|21820.94|21819.64|21819.64|21820.94|21820.94|21819.64|21819.64|0
1628257910000|2021-08-06 13:51:50|21820.52|21820.52|21829.99|21829.99|21829.99|21829.99|21820.52|21820.52|0
1628257940000|2021-08-06 13:52:20|21838.53|21838.53|21832.49|21832.49|21838.53|21838.53|21832.49|21832.49|0
1628257960000|2021-08-06 13:52:40|21830.72|21830.72|21829.83|21829.83|21830.72|21830.72|21829.83|21829.83|0
1628257980000|2021-08-06 13:53:00|21825.56|21825.56|21825.56|21825.56|21825.56|21825.56|21825.56|21825.56|0
1628258000000|2021-08-06 13:53:20|21832.31|21832.31|21832.31|21832.31|21832.31|21832.31|21832.31|21832.31|0
1628258010000|2021-08-06 13:53:30|21833.77|21833.77|21833.77|21833.77|21833.77|21833.77|21833.77|21833.77|0
1628258050000|2021-08-06 13:54:10|21835.22|21835.22|21822.41|21822.41|21835.22|21835.22|21822.41|21822.41|0
1628258070000|2021-08-06 13:54:30|21821.52|21821.52|21821.52|21821.52|21821.52|21821.52|21821.52|21821.52|0
1628258080000|2021-08-06 13:54:40|21820.01|21820.01|21817.98|21817.98|21820.01|21820.01|21817.1|21817.1|0
1628258090000|2021-08-06 13:54:50|21818.87|21818.87|21817.1|21817.1|21818.87|21818.87|21817.1|21817.1|0
1628258190000|2021-08-06 13:56:30|21815.8|21815.8|21817.1|21817.1|21817.1|21817.1|21815.8|21815.8|0
1628258210000|2021-08-06 13:56:50|21819.69|21819.69|21817.1|21817.1|21819.69|21819.69|21817.1|21817.1|0
1628258220000|2021-08-06 13:57:00|21819.75|21819.75|21819.81|21819.81|21819.81|21819.81|21817.16|21817.16|0
1628258230000|2021-08-06 13:57:10|21824.09|21824.09|21824.09|21824.09|21824.09|21824.09|21824.09|21824.09|0
1628258240000|2021-08-06 13:57:20|21824.97|21824.97|21824.97|21824.97|21824.97|21824.97|21824.97|21824.97|0
1628258250000|2021-08-06 13:57:30|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|0
1628258260000|2021-08-06 13:57:40|21831.35|21831.35|21831.35|21831.35|21831.35|21831.35|21831.35|21831.35|0
1628258270000|2021-08-06 13:57:50|21834.89|21834.89|21834.89|21834.89|21834.89|21834.89|21834.89|21834.89|0
1628258280000|2021-08-06 13:58:00|21834.14|21834.14|21834.14|21834.14|21834.14|21834.14|21834.14|21834.14|0
1628258290000|2021-08-06 13:58:10|21836.79|21836.79|21836.79|21836.79|21836.79|21836.79|21836.79|21836.79|0
1628258330000|2021-08-06 13:58:50|21838.31|21838.31|21838.31|21838.31|21838.31|21838.31|21838.31|21838.31|0
1628258350000|2021-08-06 13:59:10|21835.65|21835.65|21832.99|21832.99|21835.65|21835.65|21832.99|21832.99|0
1628258360000|2021-08-06 13:59:20|21834.76|21834.76|21834.76|21834.76|21834.76|21834.76|21834.76|21834.76|0
1628258370000|2021-08-06 13:59:30|21833.25|21833.25|21833.25|21833.25|21833.25|21833.25|21833.25|21833.25|0
1628258390000|2021-08-06 13:59:50|21835.91|21835.91|21831.54|21831.54|21835.91|21835.91|21831.54|21831.54|0
1628258400000|2021-08-06 14:00:00|21827.65|21827.65|21823.38|21823.38|21827.65|21827.65|21819.11|21819.11|0
1628258470000|2021-08-06 14:01:10|21820.78|21820.78|21827.65|21827.65|21827.65|21827.65|21820.78|21820.78|0
1628258480000|2021-08-06 14:01:20|21829.92|21829.92|21830.68|21830.68|21830.68|21830.68|21829.92|21829.92|0
1628258490000|2021-08-06 14:01:30|21834.95|21834.95|21830.68|21830.68|21834.95|21834.95|21830.68|21830.68|0
1628258500000|2021-08-06 14:01:40|21831.98|21831.98|21831.98|21831.98|21831.98|21831.98|21827.7|21827.7|0
1628258550000|2021-08-06 14:02:30|21833.27|21833.27|21825.65|21825.65|21833.27|21833.27|21825.65|21825.65|0
1628258580000|2021-08-06 14:03:00|21829.54|21829.54|21832.14|21832.14|21832.14|21832.14|21829.54|21829.54|0
1628258590000|2021-08-06 14:03:10|21830.84|21830.84|21825.65|21825.65|21830.84|21830.84|21825.65|21825.65|0
1628258610000|2021-08-06 14:03:30|21830.84|21830.84|21833.44|21833.44|21833.44|21833.44|21830.84|21830.84|0
1628258620000|2021-08-06 14:03:40|21832.55|21832.55|21832.55|21832.55|21832.55|21832.55|21832.55|21832.55|0
1628258630000|2021-08-06 14:03:50|21835.15|21835.15|21835.15|21835.15|21835.15|21835.15|21835.15|21835.15|0
1628258660000|2021-08-06 14:04:20|21839.42|21839.42|21837.65|21837.65|21839.42|21839.42|21837.65|21837.65|0
1628258690000|2021-08-06 14:04:50|21838.41|21838.41|21833.25|21833.25|21838.41|21838.41|21833.25|21833.25|0
1628258700000|2021-08-06 14:05:00|21828.98|21828.98|21828.98|21828.98|21828.98|21828.98|21828.98|21828.98|0
1628258710000|2021-08-06 14:05:10|21824.7|21824.7|21824.7|21824.7|21824.7|21824.7|21824.7|21824.7|0
1628258720000|2021-08-06 14:05:20|21825.59|21825.59|21825.59|21825.59|21825.59|21825.59|21825.59|21825.59|0
1628258740000|2021-08-06 14:05:40|21828.18|21828.18|21827.3|21827.3|21828.18|21828.18|21827.3|21827.3|0
1628258790000|2021-08-06 14:06:30|21831.57|21831.57|21831.57|21831.57|21831.57|21831.57|21831.57|21831.57|0
1628258800000|2021-08-06 14:06:40|21826.32|21826.32|21822.05|21822.05|21826.32|21826.32|21822.05|21822.05|0
1628258810000|2021-08-06 14:06:50|21826.32|21826.32|21826.32|21826.32|21826.32|21826.32|21826.32|21826.32|0
1628258820000|2021-08-06 14:07:00|21827.77|21827.77|21827.77|21827.77|21827.77|21827.77|21819.23|21819.23|0
1628258860000|2021-08-06 14:07:40|21826.48|21826.48|21826.48|21826.48|21826.48|21826.48|21826.48|21826.48|0
1628258890000|2021-08-06 14:08:10|21825.59|21825.59|21825.59|21825.59|21825.59|21825.59|21821.32|21821.32|0
1628258910000|2021-08-06 14:08:30|21828.25|21828.25|21822.2|21822.2|21828.25|21828.25|21822.2|21822.2|0
1628258930000|2021-08-06 14:08:50|21817.93|21817.93|21822.2|21822.2|21822.2|21822.2|21817.93|21817.93|0
1628258940000|2021-08-06 14:09:00|21819.18|21819.18|21819.18|21819.18|21819.18|21819.18|21819.18|21819.18|0
1628258960000|2021-08-06 14:09:20|21822.2|21822.2|21822.96|21822.96|21822.96|21822.96|21822.2|21822.2|0
1628258990000|2021-08-06 14:09:50|21827.23|21827.23|21835.78|21835.78|21835.78|21835.78|21827.23|21827.23|0
1628259010000|2021-08-06 14:10:10|21836.66|21836.66|21836.66|21836.66|21836.66|21836.66|21836.66|21836.66|0
1628259020000|2021-08-06 14:10:20|21835.15|21835.15|21835.15|21835.15|21835.15|21835.15|21835.15|21835.15|0
1628259030000|2021-08-06 14:10:30|21832.12|21832.12|21832.12|21832.12|21832.12|21832.12|21832.12|21832.12|0
1628259050000|2021-08-06 14:10:50|21833.58|21833.58|21833.58|21833.58|21833.58|21833.58|21833.58|21833.58|0
1628259070000|2021-08-06 14:11:10|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|0
1628259080000|2021-08-06 14:11:20|21827.53|21827.53|21827.53|21827.53|21827.53|21827.53|21827.53|21827.53|0
1628259090000|2021-08-06 14:11:30|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|0
1628259100000|2021-08-06 14:11:40|21836.08|21836.08|21844.62|21844.62|21844.62|21844.62|21836.08|21836.08|0
1628259130000|2021-08-06 14:12:10|21843.32|21843.32|21842.62|21842.62|21843.32|21843.32|21836.83|21836.83|0
1628259160000|2021-08-06 14:12:40|21844.07|21844.07|21844.07|21844.07|21844.07|21844.07|21844.07|21844.07|0
1628259170000|2021-08-06 14:12:50|21845.53|21845.53|21846.98|21846.98|21846.98|21846.98|21845.53|21845.53|0
1628259180000|2021-08-06 14:13:00|21851.25|21851.25|21864.07|21864.07|21864.07|21864.07|21851.25|21851.25|0
1628259190000|2021-08-06 14:13:10|21867.1|21867.1|21868.4|21868.4|21868.4|21868.4|21867.1|21867.1|0
1628259210000|2021-08-06 14:13:30|21859.85|21859.85|21859.85|21859.85|21859.85|21859.85|21859.85|21859.85|0
1628259230000|2021-08-06 14:13:50|21862.51|21862.51|21858.97|21858.97|21862.51|21862.51|21858.97|21858.97|0
1628259260000|2021-08-06 14:14:20|21866.93|21866.93|21867.82|21867.82|21868.71|21868.71|21866.93|21866.93|0
1628259270000|2021-08-06 14:14:30|21863.55|21863.55|21863.55|21863.55|21863.55|21863.55|21863.55|21863.55|0
1628259330000|2021-08-06 14:15:30|21864.85|21864.85|21869.12|21869.12|21869.12|21869.12|21864.85|21864.85|0
1628259340000|2021-08-06 14:15:40|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|0
1628259360000|2021-08-06 14:16:00|21870.85|21870.85|21870.85|21870.85|21870.85|21870.85|21870.85|21870.85|0
1628259370000|2021-08-06 14:16:10|21866.58|21866.58|21866.58|21866.58|21866.58|21866.58|21866.58|21866.58|0
1628259380000|2021-08-06 14:16:20|21858.03|21858.03|21858.03|21858.03|21858.03|21858.03|21858.03|21858.03|0
1628259400000|2021-08-06 14:16:40|21866.88|21866.88|21866|21866|21866.88|21866.88|21866|21866|0
1628259430000|2021-08-06 14:17:10|21870.27|21870.27|21867.61|21867.61|21870.27|21870.27|21866.73|21866.73|0
1628259440000|2021-08-06 14:17:20|21859.07|21859.07|21863.34|21863.34|21863.34|21863.34|21859.07|21859.07|0
1628259480000|2021-08-06 14:18:00|21864.8|21864.8|21864.8|21864.8|21864.8|21864.8|21864.8|21864.8|0
1628259500000|2021-08-06 14:18:20|21863.34|21863.34|21863.34|21863.34|21863.34|21863.34|21863.34|21863.34|0
1628259510000|2021-08-06 14:18:30|21867.61|21867.61|21867.61|21867.61|21867.61|21867.61|21867.61|21867.61|0
1628259540000|2021-08-06 14:19:00|21869.89|21869.89|21869.89|21869.89|21869.89|21869.89|21869.89|21869.89|0
1628259550000|2021-08-06 14:19:10|21865.61|21865.61|21865.61|21865.61|21865.61|21865.61|21865.61|21865.61|0
1628259600000|2021-08-06 14:20:00|21861.34|21861.34|21861.34|21861.34|21861.34|21861.34|21861.34|21861.34|0
1628259620000|2021-08-06 14:20:20|21869.89|21869.89|21869.89|21869.89|21869.89|21869.89|21869.89|21869.89|0
1628259640000|2021-08-06 14:20:40|21867.23|21867.23|21858.68|21858.68|21867.23|21867.23|21858.68|21858.68|0
1628259650000|2021-08-06 14:20:50|21862.96|21862.96|21862.96|21862.96|21862.96|21862.96|21862.96|21862.96|0
1628259670000|2021-08-06 14:21:10|21854.41|21854.41|21854.41|21854.41|21854.41|21854.41|21854.41|21854.41|0
1628259680000|2021-08-06 14:21:20|21852.64|21852.64|21849.73|21849.73|21852.64|21852.64|21849.73|21849.73|0
1628259690000|2021-08-06 14:21:30|21850.62|21850.62|21850.62|21850.62|21850.62|21850.62|21850.62|21850.62|0
1628259730000|2021-08-06 14:22:10|21852.07|21852.07|21849.17|21849.17|21852.07|21852.07|21849.17|21849.17|0
1628259810000|2021-08-06 14:23:30|21853.44|21853.44|21853.44|21853.44|21853.44|21853.44|21853.44|21853.44|0
1628259830000|2021-08-06 14:23:50|21849.17|21849.17|21849.17|21849.17|21849.17|21849.17|21849.17|21849.17|0
1628259840000|2021-08-06 14:24:00|21850.46|21850.46|21846.19|21846.19|21850.46|21850.46|21846.19|21846.19|0
1628259860000|2021-08-06 14:24:20|21850.46|21850.46|21850.46|21850.46|21850.46|21850.46|21850.46|21850.46|0
1628259870000|2021-08-06 14:24:30|21851.35|21851.35|21851.35|21851.35|21851.35|21851.35|21847.08|21847.08|0
1628259880000|2021-08-06 14:24:40|21855.62|21855.62|21855.62|21855.62|21855.62|21855.62|21855.62|21855.62|0
1628259890000|2021-08-06 14:24:50|21857.07|21857.07|21850.46|21850.46|21857.07|21857.07|21850.46|21850.46|0
1628259910000|2021-08-06 14:25:10|21854.74|21854.74|21853.85|21853.85|21854.74|21854.74|21853.85|21853.85|0
1628259920000|2021-08-06 14:25:20|21849.58|21849.58|21849.58|21849.58|21849.58|21849.58|21849.58|21849.58|0
1628259940000|2021-08-06 14:25:40|21845.31|21845.31|21849.58|21849.58|21849.58|21849.58|21845.31|21845.31|0
1628259950000|2021-08-06 14:25:50|21845.31|21845.31|21845.31|21845.31|21845.31|21845.31|21841.03|21841.03|0
1628259970000|2021-08-06 14:26:10|21843.85|21843.85|21842.4|21842.4|21843.85|21843.85|21842.4|21842.4|0
1628259980000|2021-08-06 14:26:20|21843.28|21843.28|21843.28|21843.28|21843.28|21843.28|21843.28|21843.28|0
1628259990000|2021-08-06 14:26:30|21842.4|21842.4|21842.4|21842.4|21842.4|21842.4|21842.4|21842.4|0
1628260000000|2021-08-06 14:26:40|21841.51|21841.51|21842.4|21842.4|21842.4|21842.4|21841.51|21841.51|0
1628260020000|2021-08-06 14:27:00|21838.13|21838.13|21839.01|21839.01|21839.01|21839.01|21838.13|21838.13|0
1628260060000|2021-08-06 14:27:40|21843.28|21843.28|21843.28|21843.28|21843.28|21843.28|21843.28|21843.28|0
1628260080000|2021-08-06 14:28:00|21840.69|21840.69|21840.69|21840.69|21840.69|21840.69|21840.69|21840.69|0
1628260090000|2021-08-06 14:28:10|21836.41|21836.41|21836.41|21836.41|21836.41|21836.41|21836.41|21836.41|0
1628260100000|2021-08-06 14:28:20|21835.53|21835.53|21833.76|21833.76|21835.53|21835.53|21833.76|21833.76|0
1628260110000|2021-08-06 14:28:30|21836.41|21836.41|21836.41|21836.41|21836.41|21836.41|21836.41|21836.41|0
1628260120000|2021-08-06 14:28:40|21835.12|21835.12|21839.39|21839.39|21839.39|21839.39|21835.12|21835.12|0
1628260200000|2021-08-06 14:30:00|21835.12|21835.12|21835.12|21835.12|21835.12|21835.12|21835.12|21835.12|0
1628260220000|2021-08-06 14:30:20|21836.41|21836.41|21836.41|21836.41|21836.41|21836.41|21835.12|21835.12|0
1628260260000|2021-08-06 14:31:00|21832.14|21832.14|21832.14|21832.14|21832.14|21832.14|21832.14|21832.14|0
1628260300000|2021-08-06 14:31:40|21830.69|21830.69|21830.69|21830.69|21830.69|21830.69|21830.69|21830.69|0
1628260310000|2021-08-06 14:31:50|21829.23|21829.23|21826.42|21826.42|21831.57|21831.57|21826.42|21826.42|0
1628260320000|2021-08-06 14:32:00|21822.14|21822.14|21822.14|21822.14|21822.14|21822.14|21822.14|21822.14|0
1628260330000|2021-08-06 14:32:10|21821.26|21821.26|21821.26|21821.26|21821.26|21821.26|21821.26|21821.26|0
1628260340000|2021-08-06 14:32:20|21825.53|21825.53|21825.53|21825.53|21825.53|21825.53|21825.53|21825.53|0
1628260380000|2021-08-06 14:33:00|21826.83|21826.83|21826.83|21826.83|21826.83|21826.83|21826.83|21826.83|0
1628260390000|2021-08-06 14:33:10|21830.72|21830.72|21832.02|21832.02|21832.91|21832.91|21830.72|21830.72|0
1628260450000|2021-08-06 14:34:10|21835.91|21835.91|21826.07|21826.07|21835.91|21835.91|21826.07|21826.07|0
1628260460000|2021-08-06 14:34:20|21830.34|21830.34|21830.34|21830.34|21830.34|21830.34|21830.34|21830.34|0
1628260470000|2021-08-06 14:34:30|21834.62|21834.62|21834.62|21834.62|21834.62|21834.62|21834.62|21834.62|0
1628260480000|2021-08-06 14:34:40|21835.37|21835.37|21836.89|21836.89|21836.89|21836.89|21835.37|21835.37|0
1628260500000|2021-08-06 14:35:00|21841.16|21841.16|21842.04|21842.04|21842.04|21842.04|21841.16|21841.16|0
1628260510000|2021-08-06 14:35:10|21842.93|21842.93|21843.81|21843.81|21843.81|21843.81|21842.93|21842.93|0
1628260530000|2021-08-06 14:35:30|21846.47|21846.47|21846.47|21846.47|21846.47|21846.47|21846.47|21846.47|0
1628260540000|2021-08-06 14:35:40|21842.2|21842.2|21842.2|21842.2|21842.2|21842.2|21842.2|21842.2|0
1628260550000|2021-08-06 14:35:50|21846.47|21846.47|21846.47|21846.47|21846.47|21846.47|21846.47|21846.47|0
1628260560000|2021-08-06 14:36:00|21842.2|21842.2|21840.74|21840.74|21842.2|21842.2|21840.74|21840.74|0
1628260570000|2021-08-06 14:36:10|21841.63|21841.63|21850.17|21850.17|21850.17|21850.17|21841.63|21841.63|0
1628260580000|2021-08-06 14:36:20|21845.9|21845.9|21845.9|21845.9|21845.9|21845.9|21845.9|21845.9|0
1628260620000|2021-08-06 14:37:00|21848.5|21848.5|21848.5|21848.5|21848.5|21848.5|21848.5|21848.5|0
1628260630000|2021-08-06 14:37:10|21851.09|21851.09|21851.09|21851.09|21851.09|21851.09|21851.09|21851.09|0
1628260650000|2021-08-06 14:37:30|21846.82|21846.82|21842.55|21842.55|21846.82|21846.82|21842.55|21842.55|0
1628260670000|2021-08-06 14:37:50|21841.66|21841.66|21841.66|21841.66|21841.66|21841.66|21841.66|21841.66|0
1628260680000|2021-08-06 14:38:00|21843.12|21843.12|21847.39|21847.39|21847.39|21847.39|21843.12|21843.12|0
1628260690000|2021-08-06 14:38:10|21849.16|21849.16|21849.16|21849.16|21849.16|21849.16|21849.16|21849.16|0
1628260700000|2021-08-06 14:38:20|21847.71|21847.71|21847.71|21847.71|21847.71|21847.71|21847.71|21847.71|0
1628260710000|2021-08-06 14:38:30|21850.3|21850.3|21853.81|21853.81|21853.81|21853.81|21850.3|21850.3|0
1628260720000|2021-08-06 14:38:40|21852.51|21852.51|21851.21|21851.21|21852.51|21852.51|21851.21|21851.21|0
1628260750000|2021-08-06 14:39:10|21846.94|21846.94|21846.94|21846.94|21846.94|21846.94|21846.94|21846.94|0
1628260800000|2021-08-06 14:40:00|21842.67|21842.67|21840.4|21840.4|21842.67|21842.67|21840.4|21840.4|0
1628260810000|2021-08-06 14:40:10|21844.67|21844.67|21844.67|21844.67|21844.67|21844.67|21844.67|21844.67|0
1628260820000|2021-08-06 14:40:20|21848.57|21848.57|21847.27|21847.27|21848.57|21848.57|21847.27|21847.27|0
1628260830000|2021-08-06 14:40:30|21851.54|21851.54|21854.57|21854.57|21854.57|21854.57|21851.54|21851.54|0
1628260880000|2021-08-06 14:41:20|21855.87|21855.87|21858.52|21858.52|21858.52|21858.52|21855.87|21855.87|0
1628260890000|2021-08-06 14:41:30|21854.25|21854.25|21860.29|21860.29|21860.29|21860.29|21854.25|21854.25|0
1628260900000|2021-08-06 14:41:40|21861.59|21861.59|21865.86|21865.86|21865.86|21865.86|21861.59|21861.59|0
1628260940000|2021-08-06 14:42:20|21864.56|21864.56|21867.22|21867.22|21867.22|21867.22|21864.56|21864.56|0
1628260950000|2021-08-06 14:42:30|21871.49|21871.49|21871.49|21871.49|21871.49|21871.49|21871.49|21871.49|0
1628260960000|2021-08-06 14:42:40|21867.13|21867.13|21867.13|21867.13|21867.13|21867.13|21867.13|21867.13|0
1628260980000|2021-08-06 14:43:00|21865.83|21865.83|21860.64|21860.64|21865.83|21865.83|21860.64|21860.64|0
1628260990000|2021-08-06 14:43:10|21861.05|21861.05|21862.35|21862.35|21862.35|21862.35|21861.05|21861.05|0
1628261000000|2021-08-06 14:43:20|21864.95|21864.95|21864.95|21864.95|21864.95|21864.95|21864.95|21864.95|0
1628261010000|2021-08-06 14:43:30|21861.41|21861.41|21856.25|21856.25|21861.41|21861.41|21854.48|21854.48|0
1628261020000|2021-08-06 14:43:40|21854.48|21854.48|21853.59|21853.59|21854.48|21854.48|21853.59|21853.59|0
1628261030000|2021-08-06 14:43:50|21852.71|21852.71|21850.94|21850.94|21852.71|21852.71|21850.94|21850.94|0
1628261090000|2021-08-06 14:44:50|21846.66|21846.66|21846.66|21846.66|21846.66|21846.66|21846.66|21846.66|0
1628261110000|2021-08-06 14:45:10|21843.12|21843.12|21844.8|21844.8|21847.4|21847.4|21843.12|21843.12|0
1628261120000|2021-08-06 14:45:20|21845.69|21845.69|21846.57|21846.57|21846.57|21846.57|21845.69|21845.69|0
1628261130000|2021-08-06 14:45:30|21845.27|21845.27|21845.27|21845.27|21845.27|21845.27|21845.27|21845.27|0
1628261140000|2021-08-06 14:45:40|21841|21841|21841|21841|21841|21841|21841|21841|0
1628261170000|2021-08-06 14:46:10|21838.73|21838.73|21838.73|21838.73|21838.73|21838.73|21838.73|21838.73|0
1628261180000|2021-08-06 14:46:20|21837.43|21837.43|21837.43|21837.43|21837.43|21837.43|21837.43|21837.43|0
1628261190000|2021-08-06 14:46:30|21840.09|21840.09|21840.09|21840.09|21840.09|21840.09|21840.09|21840.09|0
1628261200000|2021-08-06 14:46:40|21840.97|21840.97|21840.97|21840.97|21840.97|21840.97|21840.97|21840.97|0
1628261220000|2021-08-06 14:47:00|21841.86|21841.86|21841.86|21841.86|21841.86|21841.86|21841.86|21841.86|0
1628261300000|2021-08-06 14:48:20|21837.59|21837.59|21837.59|21837.59|21837.59|21837.59|21837.59|21837.59|0
1628261350000|2021-08-06 14:49:10|21833.31|21833.31|21833.31|21833.31|21833.31|21833.31|21833.31|21833.31|0
1628261370000|2021-08-06 14:49:30|21837.59|21837.59|21838.47|21838.47|21838.47|21838.47|21837.59|21837.59|0
1628261380000|2021-08-06 14:49:40|21839.36|21839.36|21839.36|21839.36|21839.36|21839.36|21837.59|21837.59|0
1628261390000|2021-08-06 14:49:50|21838.47|21838.47|21838.47|21838.47|21838.47|21838.47|21838.47|21838.47|0
1628261400000|2021-08-06 14:50:00|21834.2|21834.2|21835.65|21835.65|21835.65|21835.65|21834.2|21834.2|0
1628261410000|2021-08-06 14:50:10|21844.2|21844.2|21844.2|21844.2|21844.2|21844.2|21844.2|21844.2|0
1628261430000|2021-08-06 14:50:30|21845.08|21845.08|21842.43|21842.43|21845.08|21845.08|21842.43|21842.43|0
1628261440000|2021-08-06 14:50:40|21846.7|21846.7|21826.95|21826.95|21846.7|21846.7|21826.95|21826.95|0
1628261450000|2021-08-06 14:50:50|21825.18|21825.18|21808.64|21808.64|21825.18|21825.18|21808.64|21808.64|0
1628261460000|2021-08-06 14:51:00|21807.19|21807.19|21807.19|21807.19|21807.19|21807.19|21807.19|21807.19|0
1628261480000|2021-08-06 14:51:20|21800.7|21800.7|21800.7|21800.7|21800.7|21800.7|21800.7|21800.7|0
1628261490000|2021-08-06 14:51:30|21801.99|21801.99|21799.72|21799.72|21801.99|21801.99|21799.72|21799.72|0
1628261500000|2021-08-06 14:51:40|21802.38|21802.38|21802.38|21802.38|21802.38|21802.38|21802.38|21802.38|0
1628261510000|2021-08-06 14:51:50|21800.61|21800.61|21800.61|21800.61|21800.61|21800.61|21800.61|21800.61|0
1628261520000|2021-08-06 14:52:00|21799.72|21799.72|21798.43|21798.43|21799.72|21799.72|21798.43|21798.43|0
1628261530000|2021-08-06 14:52:10|21799.31|21799.31|21789|21789|21799.31|21799.31|21789|21789|0
1628261540000|2021-08-06 14:52:20|21797.54|21797.54|21798.84|21798.84|21800.14|21800.14|21797.54|21797.54|0
1628261580000|2021-08-06 14:53:00|21799.72|21799.72|21799.72|21799.72|21799.72|21799.72|21799.72|21799.72|0
1628261590000|2021-08-06 14:53:10|21795.45|21795.45|21795.45|21795.45|21795.45|21795.45|21795.45|21795.45|0
1628261610000|2021-08-06 14:53:30|21799.72|21799.72|21805.29|21805.29|21805.29|21805.29|21799.72|21799.72|0
1628261640000|2021-08-06 14:54:00|21801.02|21801.02|21801.02|21801.02|21801.02|21801.02|21801.02|21801.02|0
1628261690000|2021-08-06 14:54:50|21805.29|21805.29|21804.41|21804.41|21805.29|21805.29|21804.41|21804.41|0
1628261700000|2021-08-06 14:55:00|21805.71|21805.71|21805.71|21805.71|21805.71|21805.71|21805.71|21805.71|0
1628261710000|2021-08-06 14:55:10|21808.61|21808.61|21808.61|21808.61|21808.61|21808.61|21808.61|21808.61|0
1628261740000|2021-08-06 14:55:40|21805.71|21805.71|21805.71|21805.71|21805.71|21805.71|21805.71|21805.71|0
1628261800000|2021-08-06 14:56:40|21806.59|21806.59|21806.59|21806.59|21806.59|21806.59|21806.59|21806.59|0
1628261810000|2021-08-06 14:56:50|21804.82|21804.82|21810.38|21810.38|21810.38|21810.38|21804.82|21804.82|0
1628261820000|2021-08-06 14:57:00|21809.5|21809.5|21809.5|21809.5|21809.5|21809.5|21809.5|21809.5|0
1628261840000|2021-08-06 14:57:20|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|21800.95|0
1628261850000|2021-08-06 14:57:30|21805.23|21805.23|21805.23|21805.23|21805.23|21805.23|21805.23|21805.23|0
1628261900000|2021-08-06 14:58:20|21806.74|21806.74|21806.74|21806.74|21806.74|21806.74|21806.74|21806.74|0
1628261910000|2021-08-06 14:58:30|21798.2|21798.2|21798.2|21798.2|21798.2|21798.2|21797.31|21797.31|0
1628261920000|2021-08-06 14:58:40|21797.31|21797.31|21797.31|21797.31|21797.31|21797.31|21797.31|21797.31|0
1628261930000|2021-08-06 14:58:50|21798.2|21798.2|21796.68|21796.68|21798.2|21798.2|21796.68|21796.68|0
1628261960000|2021-08-06 14:59:20|21795.8|21795.8|21796.68|21796.68|21796.68|21796.68|21795.8|21795.8|0
1628261970000|2021-08-06 14:59:30|21794.91|21794.91|21796.68|21796.68|21797.57|21797.57|21794.91|21794.91|0
1628261990000|2021-08-06 14:59:50|21794.09|21794.09|21794.09|21794.09|21794.09|21794.09|21794.09|21794.09|0
1628262010000|2021-08-06 15:00:10|21798.36|21798.36|21798.36|21798.36|21798.36|21798.36|21798.36|21798.36|0
1628262030000|2021-08-06 15:00:30|21802.63|21802.63|21800.58|21800.58|21802.63|21802.63|21800.58|21800.58|0
1628262060000|2021-08-06 15:01:00|21796.3|21796.3|21795.42|21795.42|21796.3|21796.3|21795.42|21795.42|0
1628262070000|2021-08-06 15:01:10|21799.69|21799.69|21799.69|21799.69|21799.69|21799.69|21799.69|21799.69|0
1628262080000|2021-08-06 15:01:20|21795.42|21795.42|21795.42|21795.42|21795.42|21795.42|21795.42|21795.42|0
1628262100000|2021-08-06 15:01:40|21796.3|21796.3|21795.01|21795.01|21801.5|21801.5|21795.01|21795.01|0
1628262120000|2021-08-06 15:02:00|21793.55|21793.55|21787.98|21787.98|21793.55|21793.55|21787.98|21787.98|0
1628262130000|2021-08-06 15:02:10|21787.23|21787.23|21787.23|21787.23|21787.23|21787.23|21787.23|21787.23|0
1628262140000|2021-08-06 15:02:20|21786.34|21786.34|21787.23|21787.23|21787.23|21787.23|21786.34|21786.34|0
1628262150000|2021-08-06 15:02:30|21789.82|21789.82|21789.82|21789.82|21789.82|21789.82|21789.82|21789.82|0
1628262200000|2021-08-06 15:03:20|21792.42|21792.42|21787.23|21787.23|21792.42|21792.42|21785.93|21785.93|0
1628262220000|2021-08-06 15:03:40|21782.95|21782.95|21782.95|21782.95|21782.95|21782.95|21782.95|21782.95|0
1628262240000|2021-08-06 15:04:00|21787.23|21787.23|21782.95|21782.95|21787.23|21787.23|21782.95|21782.95|0
1628262280000|2021-08-06 15:04:40|21787.23|21787.23|21787.23|21787.23|21787.23|21787.23|21787.23|21787.23|0
1628262290000|2021-08-06 15:04:50|21785.93|21785.93|21780.9|21780.9|21785.93|21785.93|21780.9|21780.9|0
1628262300000|2021-08-06 15:05:00|21776.63|21776.63|21776.63|21776.63|21776.63|21776.63|21776.63|21776.63|0
1628262310000|2021-08-06 15:05:10|21780.9|21780.9|21776.63|21776.63|21780.9|21780.9|21776.63|21776.63|0
1628262320000|2021-08-06 15:05:20|21774.86|21774.86|21776.63|21776.63|21776.63|21776.63|21774.86|21774.86|0
1628262330000|2021-08-06 15:05:30|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|0
1628262340000|2021-08-06 15:05:40|21778.81|21778.81|21774.54|21774.54|21778.81|21778.81|21774.54|21774.54|0
1628262360000|2021-08-06 15:06:00|21778.81|21778.81|21778.81|21778.81|21778.81|21778.81|21778.81|21778.81|0
1628262370000|2021-08-06 15:06:10|21787.35|21787.35|21787.35|21787.35|21787.35|21787.35|21787.35|21787.35|0
1628262390000|2021-08-06 15:06:30|21786.06|21786.06|21781.78|21781.78|21786.06|21786.06|21781.78|21781.78|0
1628262410000|2021-08-06 15:06:50|21782.54|21782.54|21782.54|21782.54|21782.54|21782.54|21782.54|21782.54|0
1628262420000|2021-08-06 15:07:00|21785.14|21785.14|21785.14|21785.14|21785.14|21785.14|21785.14|21785.14|0
1628262450000|2021-08-06 15:07:30|21786.43|21786.43|21786.43|21786.43|21786.43|21786.43|21786.43|21786.43|0
1628262480000|2021-08-06 15:08:00|21782.16|21782.16|21782.16|21782.16|21782.16|21782.16|21782.16|21782.16|0
1628262500000|2021-08-06 15:08:20|21790.71|21790.71|21797.98|21797.98|21797.98|21797.98|21790.71|21790.71|0
1628262510000|2021-08-06 15:08:30|21798.86|21798.86|21798.86|21798.86|21798.86|21798.86|21798.86|21798.86|0
1628262520000|2021-08-06 15:08:40|21794.59|21794.59|21794.59|21794.59|21794.59|21794.59|21794.59|21794.59|0
1628262550000|2021-08-06 15:09:10|21791.99|21791.99|21790.7|21790.7|21791.99|21791.99|21790.7|21790.7|0
1628262560000|2021-08-06 15:09:20|21794.97|21794.97|21791.07|21791.07|21794.97|21794.97|21791.07|21791.07|0
1628262580000|2021-08-06 15:09:40|21782.53|21782.53|21791.07|21791.07|21791.07|21791.07|21782.53|21782.53|0
1628262590000|2021-08-06 15:09:50|21790.19|21790.19|21790.19|21790.19|21790.19|21790.19|21790.19|21790.19|0
1628262600000|2021-08-06 15:10:00|21785.83|21785.83|21787.28|21787.28|21787.28|21787.28|21785.83|21785.83|0
1628262610000|2021-08-06 15:10:10|21789.88|21789.88|21787.28|21787.28|21789.88|21789.88|21787.28|21787.28|0
1628262620000|2021-08-06 15:10:20|21783.01|21783.01|21787.28|21787.28|21787.28|21787.28|21783.01|21783.01|0
1628262630000|2021-08-06 15:10:30|21783.01|21783.01|21783.01|21783.01|21783.01|21783.01|21783.01|21783.01|0
1628262650000|2021-08-06 15:10:50|21787.28|21787.28|21792.47|21792.47|21792.47|21792.47|21787.28|21787.28|0
1628262690000|2021-08-06 15:11:30|21793.23|21793.23|21793.23|21793.23|21793.23|21793.23|21793.23|21793.23|0
1628262710000|2021-08-06 15:11:50|21783.8|21783.8|21784.69|21784.69|21788.07|21788.07|21783.8|21783.8|0
1628262730000|2021-08-06 15:12:10|21785.57|21785.57|21785.57|21785.57|21785.57|21785.57|21785.57|21785.57|0
1628262740000|2021-08-06 15:12:20|21784.12|21784.12|21787.5|21787.5|21787.5|21787.5|21783.23|21783.23|0
1628262750000|2021-08-06 15:12:30|21788.26|21788.26|21782.83|21782.83|21788.26|21788.26|21782.83|21782.83|0
1628262760000|2021-08-06 15:12:40|21781.54|21781.54|21781.54|21781.54|21781.54|21781.54|21777.26|21777.26|0
1628262780000|2021-08-06 15:13:00|21777.26|21777.26|21781.54|21781.54|21781.54|21781.54|21777.26|21777.26|0
1628262810000|2021-08-06 15:13:30|21777.26|21777.26|21777.26|21777.26|21777.26|21777.26|21777.26|21777.26|0
1628262820000|2021-08-06 15:13:40|21778.78|21778.78|21778.78|21778.78|21778.78|21778.78|21778.78|21778.78|0
1628262840000|2021-08-06 15:14:00|21777.48|21777.48|21783.52|21783.52|21783.52|21783.52|21777.48|21777.48|0
1628262860000|2021-08-06 15:14:20|21779.25|21779.25|21779.25|21779.25|21779.25|21779.25|21779.25|21779.25|0
1628262870000|2021-08-06 15:14:30|21783.52|21783.52|21783.52|21783.52|21783.52|21783.52|21783.52|21783.52|0
1628262890000|2021-08-06 15:14:50|21782.77|21782.77|21782.77|21782.77|21782.77|21782.77|21782.77|21782.77|0
1628262900000|2021-08-06 15:15:00|21778.49|21778.49|21778.49|21778.49|21778.49|21778.49|21778.49|21778.49|0
1628262910000|2021-08-06 15:15:10|21782.77|21782.77|21778.49|21778.49|21782.77|21782.77|21778.49|21778.49|0
1628262930000|2021-08-06 15:15:30|21779.38|21779.38|21782.77|21782.77|21783.65|21783.65|21779.38|21779.38|0
1628262940000|2021-08-06 15:15:40|21781.31|21781.31|21781.31|21781.31|21781.31|21781.31|21781.31|21781.31|0
1628262950000|2021-08-06 15:15:50|21777.04|21777.04|21772.77|21772.77|21777.04|21777.04|21772.77|21772.77|0
1628262960000|2021-08-06 15:16:00|21771|21771|21771|21771|21771|21771|21771|21771|0
1628263000000|2021-08-06 15:16:40|21769.7|21769.7|21762.67|21762.67|21769.7|21769.7|21762.67|21762.67|0
1628263010000|2021-08-06 15:16:50|21764.19|21764.19|21764.19|21764.19|21764.19|21764.19|21764.19|21764.19|0
1628263020000|2021-08-06 15:17:00|21762.67|21762.67|21762.67|21762.67|21762.67|21762.67|21762.67|21762.67|0
1628263050000|2021-08-06 15:17:30|21761.38|21761.38|21761.38|21761.38|21761.38|21761.38|21761.38|21761.38|0
1628263070000|2021-08-06 15:17:50|21760.62|21760.62|21759.11|21759.11|21760.62|21760.62|21759.11|21759.11|0
1628263080000|2021-08-06 15:18:00|21758.22|21758.22|21759.11|21759.11|21759.11|21759.11|21758.22|21758.22|0
1628263090000|2021-08-06 15:18:10|21760.4|21760.4|21760.4|21760.4|21760.4|21760.4|21756.13|21756.13|0
1628263100000|2021-08-06 15:18:20|21756.13|21756.13|21756.13|21756.13|21756.13|21756.13|21756.13|21756.13|0
1628263120000|2021-08-06 15:18:40|21760.03|21760.03|21760.03|21760.03|21760.03|21760.03|21760.03|21760.03|0
1628263140000|2021-08-06 15:19:00|21755.75|21755.75|21755.75|21755.75|21755.75|21755.75|21755.75|21755.75|0
1628263180000|2021-08-06 15:19:40|21756.64|21756.64|21756.64|21756.64|21756.64|21756.64|21756.64|21756.64|0
1628263190000|2021-08-06 15:19:50|21758.09|21758.09|21753.82|21753.82|21758.09|21758.09|21753.82|21753.82|0
1628263200000|2021-08-06 15:20:00|21755.59|21755.59|21755.59|21755.59|21755.59|21755.59|21755.59|21755.59|0
1628263210000|2021-08-06 15:20:10|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|0
1628263220000|2021-08-06 15:20:20|21758.98|21758.98|21758.98|21758.98|21758.98|21758.98|21758.98|21758.98|0
1628263230000|2021-08-06 15:20:30|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|0
1628263240000|2021-08-06 15:20:40|21758.98|21758.98|21758.98|21758.98|21758.98|21758.98|21758.98|21758.98|0
1628263250000|2021-08-06 15:20:50|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|0
1628263270000|2021-08-06 15:21:10|21756.48|21756.48|21756.48|21756.48|21756.48|21756.48|21756.48|21756.48|0
1628263280000|2021-08-06 15:21:20|21757.36|21757.36|21757.36|21757.36|21757.36|21757.36|21757.36|21757.36|0
1628263300000|2021-08-06 15:21:40|21760.39|21760.39|21758.12|21758.12|21760.39|21760.39|21758.12|21758.12|0
1628263310000|2021-08-06 15:21:50|21761.15|21761.15|21759.63|21759.63|21761.15|21761.15|21759.63|21759.63|0
1628263330000|2021-08-06 15:22:10|21755.36|21755.36|21750.52|21750.52|21755.36|21755.36|21750.52|21750.52|0
1628263340000|2021-08-06 15:22:20|21746.25|21746.25|21754.64|21754.64|21754.64|21754.64|21744.79|21744.79|0
1628263380000|2021-08-06 15:23:00|21755.52|21755.52|21755.52|21755.52|21755.52|21755.52|21755.52|21755.52|0
1628263390000|2021-08-06 15:23:10|21759.79|21759.79|21759.79|21759.79|21759.79|21759.79|21755.52|21755.52|0
1628263400000|2021-08-06 15:23:20|21755.52|21755.52|21752.93|21752.93|21755.52|21755.52|21752.93|21752.93|0
1628263410000|2021-08-06 15:23:30|21748.65|21748.65|21748.65|21748.65|21748.65|21748.65|21748.65|21748.65|0
1628263430000|2021-08-06 15:23:50|21750.11|21750.11|21750.11|21750.11|21750.11|21750.11|21750.11|21750.11|0
1628263440000|2021-08-06 15:24:00|21749.57|21749.57|21748.27|21748.27|21749.57|21749.57|21748.27|21748.27|0
1628263450000|2021-08-06 15:24:10|21749.03|21749.03|21748.27|21748.27|21749.03|21749.03|21748.27|21748.27|0
1628263470000|2021-08-06 15:24:30|21749.72|21749.72|21755.51|21755.51|21755.51|21755.51|21749.72|21749.72|0
1628263480000|2021-08-06 15:24:40|21759.4|21759.4|21760.7|21760.7|21760.7|21760.7|21759.4|21759.4|0
1628263490000|2021-08-06 15:24:50|21762|21762|21757.73|21757.73|21762|21762|21757.73|21757.73|0
1628263500000|2021-08-06 15:25:00|21762|21762|21760.48|21760.48|21762|21762|21760.48|21760.48|0
1628263510000|2021-08-06 15:25:10|21764.85|21764.85|21760.57|21760.57|21764.85|21764.85|21760.57|21760.57|0
1628263530000|2021-08-06 15:25:30|21759.69|21759.69|21759.69|21759.69|21759.69|21759.69|21759.69|21759.69|0
1628263540000|2021-08-06 15:25:40|21758.39|21758.39|21757.09|21757.09|21758.39|21758.39|21757.09|21757.09|0
1628263550000|2021-08-06 15:25:50|21756.21|21756.21|21757.51|21757.51|21757.51|21757.51|21756.21|21756.21|0
1628263580000|2021-08-06 15:26:20|21758.39|21758.39|21765.26|21765.26|21765.26|21765.26|21758.39|21758.39|0
1628263600000|2021-08-06 15:26:40|21766.56|21766.56|21766.56|21766.56|21766.56|21766.56|21766.56|21766.56|0
1628263610000|2021-08-06 15:26:50|21767.85|21767.85|21767.85|21767.85|21767.85|21767.85|21767.85|21767.85|0
1628263620000|2021-08-06 15:27:00|21759.31|21759.31|21757.8|21757.8|21759.31|21759.31|21757.8|21757.8|0
1628263630000|2021-08-06 15:27:10|21762.07|21762.07|21753.52|21753.52|21762.07|21762.07|21753.52|21753.52|0
1628263640000|2021-08-06 15:27:20|21752.64|21752.64|21753.52|21753.52|21753.52|21753.52|21752.64|21752.64|0
1628263650000|2021-08-06 15:27:30|21754.82|21754.82|21750.55|21750.55|21759.09|21759.09|21749.66|21749.66|0
1628263660000|2021-08-06 15:27:40|21749.79|21749.79|21757.45|21757.45|21757.45|21757.45|21748.91|21748.91|0
1628263670000|2021-08-06 15:27:50|21753.56|21753.56|21752.26|21752.26|21756.15|21756.15|21752.26|21752.26|0
1628263680000|2021-08-06 15:28:00|21747.99|21747.99|21743.72|21743.72|21747.99|21747.99|21743.72|21743.72|0
1628263690000|2021-08-06 15:28:10|21747.99|21747.99|21751.88|21751.88|21751.88|21751.88|21747.99|21747.99|0
1628263710000|2021-08-06 15:28:30|21750.11|21750.11|21751.88|21751.88|21751.88|21751.88|21750.11|21750.11|0
1628263730000|2021-08-06 15:28:50|21754.15|21754.15|21752.64|21752.64|21754.15|21754.15|21752.64|21752.64|0
1628263740000|2021-08-06 15:29:00|21749.61|21749.61|21749.61|21749.61|21749.61|21749.61|21749.61|21749.61|0
1628263750000|2021-08-06 15:29:10|21748.31|21748.31|21748.31|21748.31|21748.31|21748.31|21748.31|21748.31|0
1628263760000|2021-08-06 15:29:20|21749.2|21749.2|21749.2|21749.2|21749.2|21749.2|21749.2|21749.2|0
1628263770000|2021-08-06 15:29:30|21747.74|21747.74|21746.86|21746.86|21747.74|21747.74|21746.86|21746.86|0
1628263780000|2021-08-06 15:29:40|21745.56|21745.56|21749.83|21749.83|21749.83|21749.83|21745.56|21745.56|0
1628263790000|2021-08-06 15:29:50|21750.72|21750.72|21751.31|21751.31|21755.59|21755.59|21749.83|21749.83|0
1628493300000|2021-08-09 07:15:00|21491.99|21491.99|21488.41|21488.41|21500.54|21500.54|21488.41|21488.41|0
1628493320000|2021-08-09 07:15:20|21484.78|21484.78|21488.41|21488.41|21488.41|21488.41|21484.78|21484.78|0
1628493330000|2021-08-09 07:15:30|21489.45|21489.45|21493.72|21493.72|21493.72|21493.72|21489.45|21489.45|0
1628493340000|2021-08-09 07:15:40|21502.26|21502.26|21502.26|21502.26|21502.26|21502.26|21502.26|21502.26|0
1628493360000|2021-08-09 07:16:00|21497.99|21497.99|21497.99|21497.99|21497.99|21497.99|21497.99|21497.99|0
1628493380000|2021-08-09 07:16:20|21485.18|21485.18|21485.18|21485.18|21485.18|21485.18|21485.18|21485.18|0
1628493390000|2021-08-09 07:16:30|21493.72|21493.72|21493.72|21493.72|21493.72|21493.72|21493.72|21493.72|0
1628493400000|2021-08-09 07:16:40|21495.99|21495.99|21497.5|21497.5|21497.5|21497.5|21495.99|21495.99|0
1628493410000|2021-08-09 07:16:50|21499.02|21499.02|21503.56|21503.56|21503.56|21503.56|21499.02|21499.02|0
1628493430000|2021-08-09 07:17:10|21509.61|21509.61|21512.21|21512.21|21512.21|21512.21|21509.61|21509.61|0
1628493440000|2021-08-09 07:17:20|21512.97|21512.97|21512.97|21512.97|21512.97|21512.97|21512.97|21512.97|0
1628493450000|2021-08-09 07:17:30|21513.72|21513.72|21524.11|21524.11|21524.11|21524.11|21513.72|21513.72|0
1628493460000|2021-08-09 07:17:40|21532.65|21532.65|21524.11|21524.11|21532.65|21532.65|21524.11|21524.11|0
1628493470000|2021-08-09 07:17:50|21532.65|21532.65|21532.65|21532.65|21532.65|21532.65|21532.65|21532.65|0
1628493480000|2021-08-09 07:18:00|21531.35|21531.35|21526.16|21526.16|21531.35|21531.35|21526.16|21526.16|0
1628493490000|2021-08-09 07:18:10|21521.89|21521.89|21526.16|21526.16|21526.16|21526.16|21521.89|21521.89|0
1628493510000|2021-08-09 07:18:30|21523.57|21523.57|21520.97|21520.97|21523.57|21523.57|21520.97|21520.97|0
1628493520000|2021-08-09 07:18:40|21518.11|21518.11|21513.84|21513.84|21518.11|21518.11|21513.84|21513.84|0
1628493530000|2021-08-09 07:18:50|21515.4|21515.4|21519.67|21519.67|21519.67|21519.67|21515.4|21515.4|0
1628493540000|2021-08-09 07:19:00|21515.4|21515.4|21515.4|21515.4|21515.4|21515.4|21515.4|21515.4|0
1628493550000|2021-08-09 07:19:10|21512.28|21512.28|21510.21|21510.21|21512.28|21512.28|21510.21|21510.21|0
1628493560000|2021-08-09 07:19:20|21505.94|21505.94|21515.67|21515.67|21515.67|21515.67|21505.94|21505.94|0
1628493580000|2021-08-09 07:19:40|21519.95|21519.95|21533.17|21533.17|21533.17|21533.17|21519.95|21519.95|0
1628493590000|2021-08-09 07:19:50|21539.36|21539.36|21539.36|21539.36|21539.36|21539.36|21539.36|21539.36|0
1628493650000|2021-08-09 07:20:50|21541.13|21541.13|21541.13|21541.13|21541.13|21541.13|21541.13|21541.13|0
1628493660000|2021-08-09 07:21:00|21536.86|21536.86|21536.86|21536.86|21536.86|21536.86|21536.86|21536.86|0
1628493670000|2021-08-09 07:21:10|21534.78|21534.78|21532.71|21532.71|21534.78|21534.78|21532.71|21532.71|0
1628493690000|2021-08-09 07:21:30|21536.98|21536.98|21541.25|21541.25|21541.25|21541.25|21536.98|21536.98|0
1628493730000|2021-08-09 07:22:10|21545.52|21545.52|21545.52|21545.52|21545.52|21545.52|21545.52|21545.52|0
1628493740000|2021-08-09 07:22:20|21536.98|21536.98|21536.98|21536.98|21536.98|21536.98|21536.98|21536.98|0
1628493780000|2021-08-09 07:23:00|21532.31|21532.31|21532.31|21532.31|21532.31|21532.31|21532.31|21532.31|0
1628493800000|2021-08-09 07:23:20|21536.58|21536.58|21530.75|21530.75|21536.58|21536.58|21530.75|21530.75|0
1628493820000|2021-08-09 07:23:40|21535.02|21535.02|21534.27|21534.27|21535.02|21535.02|21534.27|21534.27|0
1628493830000|2021-08-09 07:23:50|21533.51|21533.51|21522.29|21522.29|21533.51|21533.51|21522.29|21522.29|0
1628493840000|2021-08-09 07:24:00|21526.57|21526.57|21526.57|21526.57|21526.57|21526.57|21526.57|21526.57|0
1628493860000|2021-08-09 07:24:20|21518.02|21518.02|21518.02|21518.02|21518.02|21518.02|21518.02|21518.02|0
1628493870000|2021-08-09 07:24:30|21513.75|21513.75|21513.75|21513.75|21513.75|21513.75|21513.75|21513.75|0
1628493890000|2021-08-09 07:24:50|21509.48|21509.48|21509.48|21509.48|21509.48|21509.48|21509.48|21509.48|0
1628493900000|2021-08-09 07:25:00|21513.75|21513.75|21513.75|21513.75|21513.75|21513.75|21513.75|21513.75|0
1628493910000|2021-08-09 07:25:10|21512.19|21512.19|21515.95|21515.95|21515.95|21515.95|21510.63|21510.63|0
1628493940000|2021-08-09 07:25:40|21512.31|21512.31|21512.31|21512.31|21512.31|21512.31|21512.31|21512.31|0
1628493970000|2021-08-09 07:26:10|21516.58|21516.58|21508.04|21508.04|21516.58|21516.58|21508.04|21508.04|0
1628493980000|2021-08-09 07:26:20|21506.48|21506.48|21497.94|21497.94|21506.48|21506.48|21497.94|21497.94|0
1628494010000|2021-08-09 07:26:50|21502.21|21502.21|21502.21|21502.21|21502.21|21502.21|21502.21|21502.21|0
1628494020000|2021-08-09 07:27:00|21500.13|21500.13|21500.13|21500.13|21500.13|21500.13|21500.13|21500.13|0
1628494060000|2021-08-09 07:27:40|21498.06|21498.06|21501.69|21501.69|21501.69|21501.69|21497.54|21497.54|0
1628494070000|2021-08-09 07:27:50|21493.72|21493.72|21489.05|21489.05|21493.72|21493.72|21489.05|21489.05|0
1628494110000|2021-08-09 07:28:30|21487.6|21487.6|21487.6|21487.6|21487.6|21487.6|21487.6|21487.6|0
1628494120000|2021-08-09 07:28:40|21487.08|21487.08|21486.56|21486.56|21487.08|21487.08|21486.56|21486.56|0
1628494130000|2021-08-09 07:28:50|21488.12|21488.12|21490.19|21490.19|21490.19|21490.19|21488.12|21488.12|0
1628494150000|2021-08-09 07:29:10|21498.74|21498.74|21499.26|21499.26|21499.26|21499.26|21498.74|21498.74|0
1628494160000|2021-08-09 07:29:20|21497.7|21497.7|21497.7|21497.7|21497.7|21497.7|21497.7|21497.7|0
1628494170000|2021-08-09 07:29:30|21499.78|21499.78|21494.58|21494.58|21500.29|21500.29|21494.58|21494.58|0
1628494180000|2021-08-09 07:29:40|21494.06|21494.06|21492.29|21492.29|21494.06|21494.06|21492.29|21492.29|0
1628494230000|2021-08-09 07:30:30|21491.26|21491.26|21493.45|21493.45|21498.64|21498.64|21491.26|21491.26|0
1628494240000|2021-08-09 07:30:40|21492.41|21492.41|21488.14|21488.14|21492.41|21492.41|21488.14|21488.14|0
1628494250000|2021-08-09 07:30:50|21490.8|21490.8|21490.8|21490.8|21490.8|21490.8|21490.8|21490.8|0
1628494260000|2021-08-09 07:31:00|21486.52|21486.52|21488.08|21488.08|21490.68|21490.68|21486.52|21486.52|0
1628494300000|2021-08-09 07:31:40|21496.63|21496.63|21496.63|21496.63|21496.63|21496.63|21496.63|21496.63|0
1628494310000|2021-08-09 07:31:50|21500.78|21500.78|21500.78|21500.78|21500.78|21500.78|21500.78|21500.78|0
1628494320000|2021-08-09 07:32:00|21502.55|21502.55|21502.55|21502.55|21502.55|21502.55|21502.55|21502.55|0
1628494340000|2021-08-09 07:32:20|21494.01|21494.01|21494.01|21494.01|21502.55|21502.55|21494.01|21494.01|0
1628494350000|2021-08-09 07:32:30|21502.83|21502.83|21502.83|21502.83|21507.1|21507.1|21502.83|21502.83|0
1628494380000|2021-08-09 07:33:00|21503.35|21503.35|21503.35|21503.35|21503.35|21503.35|21503.35|21503.35|0
1628494430000|2021-08-09 07:33:50|21500.75|21500.75|21500.75|21500.75|21500.75|21500.75|21500.75|21500.75|0
1628494470000|2021-08-09 07:34:30|21503.35|21503.35|21503.87|21503.87|21503.87|21503.87|21503.35|21503.35|0
1628494500000|2021-08-09 07:35:00|21502.42|21502.42|21502.42|21502.42|21502.42|21502.42|21502.42|21502.42|0
1628494530000|2021-08-09 07:35:30|21506.84|21506.84|21513.77|21513.77|21513.77|21513.77|21506.84|21506.84|0
1628494540000|2021-08-09 07:35:40|21522.32|21522.32|21518.04|21518.04|21522.32|21522.32|21518.04|21518.04|0
1628494550000|2021-08-09 07:35:50|21509.5|21509.5|21509.5|21509.5|21509.5|21509.5|21509.5|21509.5|0
1628494590000|2021-08-09 07:36:30|21513.77|21513.77|21512.32|21512.32|21513.77|21513.77|21512.32|21512.32|0
1628494610000|2021-08-09 07:36:50|21508.78|21508.78|21507.89|21507.89|21508.78|21508.78|21507.89|21507.89|0
1628494630000|2021-08-09 07:37:10|21511.52|21511.52|21515.8|21515.8|21515.8|21515.8|21511.52|21511.52|0
1628494640000|2021-08-09 07:37:20|21507.25|21507.25|21508.71|21508.71|21508.71|21508.71|21507.25|21507.25|0
1628494650000|2021-08-09 07:37:30|21517.25|21517.25|21517.25|21517.25|21517.25|21517.25|21512.98|21512.98|0
1628494690000|2021-08-09 07:38:10|21508.71|21508.71|21508.71|21508.71|21508.71|21508.71|21508.71|21508.71|0
1628494780000|2021-08-09 07:39:40|21517.25|21517.25|21517.25|21517.25|21517.25|21517.25|21517.25|21517.25|0
1628494790000|2021-08-09 07:39:50|21512.98|21512.98|21517.25|21517.25|21517.25|21517.25|21512.98|21512.98|0
1628494810000|2021-08-09 07:40:10|21508.71|21508.71|21505.68|21505.68|21508.71|21508.71|21505.68|21505.68|0
1628494840000|2021-08-09 07:40:40|21501.41|21501.41|21502.04|21502.04|21505.68|21505.68|21501.41|21501.41|0
1628494930000|2021-08-09 07:42:10|21510.59|21510.59|21510.59|21510.59|21510.59|21510.59|21510.59|21510.59|0
1628494950000|2021-08-09 07:42:30|21510.07|21510.07|21503.84|21503.84|21510.07|21510.07|21503.84|21503.84|0
1628494960000|2021-08-09 07:42:40|21505.4|21505.4|21505.4|21505.4|21505.4|21505.4|21505.4|21505.4|0
1628494980000|2021-08-09 07:43:00|21507.99|21507.99|21507.99|21507.99|21507.99|21507.99|21507.99|21507.99|0
1628494990000|2021-08-09 07:43:10|21509.03|21509.03|21509.03|21509.03|21509.03|21509.03|21509.03|21509.03|0
1628495020000|2021-08-09 07:43:40|21512.15|21512.15|21512.15|21512.15|21512.15|21512.15|21512.15|21512.15|0
1628495060000|2021-08-09 07:44:20|21509.03|21509.03|21509.03|21509.03|21509.03|21509.03|21509.03|21509.03|0
1628495070000|2021-08-09 07:44:30|21513.3|21513.3|21509.03|21509.03|21513.3|21513.3|21509.03|21509.03|0
1628495100000|2021-08-09 07:45:00|21511.94|21511.94|21511.94|21511.94|21511.94|21511.94|21511.94|21511.94|0
1628495120000|2021-08-09 07:45:20|21503.39|21503.39|21507.67|21507.67|21507.67|21507.67|21503.39|21503.39|0
1628495160000|2021-08-09 07:46:00|21496.16|21496.16|21494.39|21494.39|21496.16|21496.16|21494.39|21494.39|0
1628495190000|2021-08-09 07:46:30|21495.43|21495.43|21495.43|21495.43|21495.43|21495.43|21495.43|21495.43|0
1628495220000|2021-08-09 07:47:00|21494.54|21494.54|21494.54|21494.54|21494.54|21494.54|21494.54|21494.54|0
1628495230000|2021-08-09 07:47:10|21490.27|21490.27|21486|21486|21490.27|21490.27|21486|21486|0
1628495280000|2021-08-09 07:48:00|21481.72|21481.72|21481.72|21481.72|21481.72|21481.72|21481.72|21481.72|0
1628495290000|2021-08-09 07:48:10|21480.69|21480.69|21472.14|21472.14|21480.69|21480.69|21472.14|21472.14|0
1628495310000|2021-08-09 07:48:30|21475.77|21475.77|21475.77|21475.77|21475.77|21475.77|21475.77|21475.77|0
1628495320000|2021-08-09 07:48:40|21471.5|21471.5|21471.5|21471.5|21471.5|21471.5|21471.5|21471.5|0
1628495350000|2021-08-09 07:49:10|21467.23|21467.23|21467.23|21467.23|21467.23|21467.23|21467.23|21467.23|0
1628495410000|2021-08-09 07:50:10|21468.79|21468.79|21468.79|21468.79|21468.79|21468.79|21468.79|21468.79|0
1628495430000|2021-08-09 07:50:30|21468.27|21468.27|21468.27|21468.27|21468.27|21468.27|21468.27|21468.27|0
1628495450000|2021-08-09 07:50:50|21465.61|21465.61|21463.84|21463.84|21465.61|21465.61|21463.84|21463.84|0
1628495470000|2021-08-09 07:51:10|21463.08|21463.08|21463.08|21463.08|21463.08|21463.08|21463.08|21463.08|0
1628495490000|2021-08-09 07:51:30|21459.3|21459.3|21458.54|21458.54|21459.3|21459.3|21458.54|21458.54|0
1628495500000|2021-08-09 07:51:40|21458.02|21458.02|21458.02|21458.02|21458.02|21458.02|21455.75|21455.75|0
1628495520000|2021-08-09 07:52:00|21458.78|21458.78|21452.15|21452.15|21458.78|21458.78|21452.15|21452.15|0
1628495530000|2021-08-09 07:52:10|21460.69|21460.69|21460.69|21460.69|21460.69|21460.69|21460.69|21460.69|0
1628495590000|2021-08-09 07:53:10|21464.33|21464.33|21464.33|21464.33|21464.33|21464.33|21464.33|21464.33|0
1628495630000|2021-08-09 07:53:50|21462.87|21462.87|21459.34|21459.34|21462.87|21462.87|21459.34|21459.34|0
1628495640000|2021-08-09 07:54:00|21459.86|21459.86|21459.86|21459.86|21459.86|21459.86|21459.86|21459.86|0
1628495650000|2021-08-09 07:54:10|21453.67|21453.67|21451.89|21451.89|21453.67|21453.67|21451.89|21451.89|0
1628495660000|2021-08-09 07:54:20|21450.44|21450.44|21450.44|21450.44|21450.44|21450.44|21450.44|21450.44|0
1628495670000|2021-08-09 07:54:30|21449.56|21449.56|21449.56|21449.56|21449.56|21449.56|21449.56|21449.56|0
1628495690000|2021-08-09 07:54:50|21450.44|21450.44|21454.07|21454.07|21454.07|21454.07|21450.44|21450.44|0
1628495700000|2021-08-09 07:55:00|21454.59|21454.59|21455.63|21455.63|21455.63|21455.63|21454.59|21454.59|0
1628495800000|2021-08-09 07:56:40|21453.56|21453.56|21453.56|21453.56|21453.56|21453.56|21453.56|21453.56|0
1628495810000|2021-08-09 07:56:50|21455.01|21455.01|21455.01|21455.01|21455.01|21455.01|21455.01|21455.01|0
1628495870000|2021-08-09 07:57:50|21459.28|21459.28|21459.28|21459.28|21459.28|21459.28|21459.28|21459.28|0
1628495880000|2021-08-09 07:58:00|21461.88|21461.88|21461.88|21461.88|21461.88|21461.88|21461.88|21461.88|0
1628495890000|2021-08-09 07:58:10|21462.92|21462.92|21463.44|21463.44|21463.44|21463.44|21462.92|21462.92|0
1628495900000|2021-08-09 07:58:20|21465.51|21465.51|21465.51|21465.51|21465.51|21465.51|21465.51|21465.51|0
1628495910000|2021-08-09 07:58:30|21452.69|21452.69|21452.18|21452.18|21452.69|21452.69|21452.18|21452.18|0
1628495960000|2021-08-09 07:59:20|21455.29|21455.29|21455.81|21455.81|21455.81|21455.81|21455.29|21455.29|0
1628496000000|2021-08-09 08:00:00|21455.29|21455.29|21453.73|21453.73|21455.29|21455.29|21453.73|21453.73|0
1628496010000|2021-08-09 08:00:10|21452.69|21452.69|21448.54|21448.54|21452.69|21452.69|21448.54|21448.54|0
1628496020000|2021-08-09 08:00:20|21452.08|21452.08|21452.08|21452.08|21452.08|21452.08|21452.08|21452.08|0
1628496030000|2021-08-09 08:00:30|21464.9|21464.9|21464.9|21464.9|21464.9|21464.9|21464.9|21464.9|0
1628496050000|2021-08-09 08:00:50|21469.11|21469.11|21472.23|21472.23|21472.23|21472.23|21469.11|21469.11|0
1628496100000|2021-08-09 08:01:40|21468.44|21468.44|21468.44|21468.44|21468.44|21468.44|21468.44|21468.44|0
1628496110000|2021-08-09 08:01:50|21476.99|21476.99|21472.72|21472.72|21476.99|21476.99|21472.72|21472.72|0
1628496150000|2021-08-09 08:02:30|21469.6|21469.6|21469.6|21469.6|21469.6|21469.6|21469.6|21469.6|0
1628496170000|2021-08-09 08:02:50|21469.08|21469.08|21469.08|21469.08|21469.08|21469.08|21469.08|21469.08|0
1628496270000|2021-08-09 08:04:30|21464.81|21464.81|21456.27|21456.27|21464.81|21464.81|21456.27|21456.27|0
1628496280000|2021-08-09 08:04:40|21469.08|21469.08|21469.08|21469.08|21469.08|21469.08|21469.08|21469.08|0
1628496320000|2021-08-09 08:05:20|21467.01|21467.01|21474.09|21474.09|21474.09|21474.09|21467.01|21467.01|0
1628496390000|2021-08-09 08:06:30|21471.49|21471.49|21471.49|21471.49|21471.49|21471.49|21471.49|21471.49|0
1628496430000|2021-08-09 08:07:10|21467.22|21467.22|21467.22|21467.22|21467.22|21467.22|21467.22|21467.22|0
1628496500000|2021-08-09 08:08:20|21466.18|21466.18|21466.18|21466.18|21466.18|21466.18|21466.18|21466.18|0
1628496540000|2021-08-09 08:09:00|21465.14|21465.14|21465.14|21465.14|21465.14|21465.14|21465.14|21465.14|0
1628496620000|2021-08-09 08:10:20|21473.69|21473.69|21473.69|21473.69|21473.69|21473.69|21473.69|21473.69|0
1628496660000|2021-08-09 08:11:00|21477.96|21477.96|21477.96|21477.96|21477.96|21477.96|21477.96|21477.96|0
1628496690000|2021-08-09 08:11:30|21485.04|21485.04|21478.02|21478.02|21485.04|21485.04|21478.02|21478.02|0
1628496800000|2021-08-09 08:13:20|21482.45|21482.45|21483.34|21483.34|21483.34|21483.34|21482.45|21482.45|0
1628496810000|2021-08-09 08:13:30|21470.52|21470.52|21470.52|21470.52|21470.52|21470.52|21470.52|21470.52|0
1628496820000|2021-08-09 08:13:40|21466.25|21466.25|21470.79|21470.79|21470.79|21470.79|21466.25|21466.25|0
1628496830000|2021-08-09 08:13:50|21469.9|21469.9|21469.9|21469.9|21469.9|21469.9|21469.9|21469.9|0
1628496850000|2021-08-09 08:14:10|21465.63|21465.63|21465.63|21465.63|21465.63|21465.63|21465.63|21465.63|0
1628496860000|2021-08-09 08:14:20|21464.59|21464.59|21464.59|21464.59|21464.59|21464.59|21464.59|21464.59|0
1628496910000|2021-08-09 08:15:10|21465.48|21465.48|21465.48|21465.48|21465.48|21465.48|21465.48|21465.48|0
1628496940000|2021-08-09 08:15:40|21467.55|21467.55|21468.07|21468.07|21468.07|21468.07|21467.55|21467.55|0
1628496950000|2021-08-09 08:15:50|21480.89|21480.89|21480.89|21480.89|21480.89|21480.89|21480.89|21480.89|0
1628496980000|2021-08-09 08:16:20|21476.62|21476.62|21476.62|21476.62|21476.62|21476.62|21476.62|21476.62|0
1628496990000|2021-08-09 08:16:30|21479.73|21479.73|21479.73|21479.73|21479.73|21479.73|21479.73|21479.73|0
1628497010000|2021-08-09 08:16:50|21475.46|21475.46|21475.46|21475.46|21475.46|21475.46|21475.46|21475.46|0
1628497020000|2021-08-09 08:17:00|21479.73|21479.73|21475.46|21475.46|21479.73|21479.73|21475.46|21475.46|0
1628497030000|2021-08-09 08:17:10|21477.23|21477.23|21477.23|21477.23|21477.23|21477.23|21477.23|21477.23|0
1628497080000|2021-08-09 08:18:00|21472.96|21472.96|21472.96|21472.96|21472.96|21472.96|21472.96|21472.96|0
1628497130000|2021-08-09 08:18:50|21481.5|21481.5|21472.96|21472.96|21481.5|21481.5|21472.96|21472.96|0
1628497150000|2021-08-09 08:19:10|21472.07|21472.07|21472.07|21472.07|21472.07|21472.07|21472.07|21472.07|0
1628497170000|2021-08-09 08:19:30|21471.19|21471.19|21471.19|21471.19|21471.19|21471.19|21471.19|21471.19|0
1628497180000|2021-08-09 08:19:40|21471.95|21471.95|21471.95|21471.95|21471.95|21471.95|21471.95|21471.95|0
1628497190000|2021-08-09 08:19:50|21473.72|21473.72|21473.72|21473.72|21473.72|21473.72|21473.72|21473.72|0
1628497220000|2021-08-09 08:20:20|21476.62|21476.62|21476.62|21476.62|21476.62|21476.62|21476.62|21476.62|0
1628497230000|2021-08-09 08:20:30|21481.94|21481.94|21481.94|21481.94|21481.94|21481.94|21481.94|21481.94|0
1628497240000|2021-08-09 08:20:40|21486.36|21486.36|21487.12|21487.12|21487.12|21487.12|21486.36|21486.36|0
1628497250000|2021-08-09 08:20:50|21489.71|21489.71|21488.16|21488.16|21489.71|21489.71|21488.16|21488.16|0
1628497260000|2021-08-09 08:21:00|21496.7|21496.7|21496.7|21496.7|21496.7|21496.7|21496.7|21496.7|0
1628497270000|2021-08-09 08:21:10|21501.24|21501.24|21501.24|21501.24|21501.24|21501.24|21501.24|21501.24|0
1628497330000|2021-08-09 08:22:10|21500.36|21500.36|21500.36|21500.36|21500.36|21500.36|21500.36|21500.36|0
1628497340000|2021-08-09 08:22:20|21499.84|21499.84|21499.84|21499.84|21499.84|21499.84|21499.84|21499.84|0
1628497350000|2021-08-09 08:22:30|21496.93|21496.93|21496.93|21496.93|21496.93|21496.93|21496.93|21496.93|0
1628497390000|2021-08-09 08:23:10|21505.48|21505.48|21505.48|21505.48|21505.48|21505.48|21505.48|21505.48|0
1628497400000|2021-08-09 08:23:20|21496.93|21496.93|21496.93|21496.93|21496.93|21496.93|21496.93|21496.93|0
1628497410000|2021-08-09 08:23:30|21501.2|21501.2|21501.2|21501.2|21501.2|21501.2|21501.2|21501.2|0
1628497470000|2021-08-09 08:24:30|21501.72|21501.72|21501.72|21501.72|21501.72|21501.72|21501.72|21501.72|0
1628497480000|2021-08-09 08:24:40|21497.45|21497.45|21497.45|21497.45|21497.45|21497.45|21497.45|21497.45|0
1628497510000|2021-08-09 08:25:10|21494.79|21494.79|21509.84|21509.84|21512.5|21512.5|21494.79|21494.79|0
1628497520000|2021-08-09 08:25:20|21510.73|21510.73|21510.21|21510.21|21510.73|21510.73|21510.21|21510.21|0
1628497530000|2021-08-09 08:25:30|21511.98|21511.98|21511.98|21511.98|21511.98|21511.98|21511.98|21511.98|0
1628497560000|2021-08-09 08:26:00|21520.53|21520.53|21520.53|21520.53|21520.53|21520.53|21520.53|21520.53|0
1628497620000|2021-08-09 08:27:00|21529.07|21529.07|21529.07|21529.07|21529.07|21529.07|21529.07|21529.07|0
1628497630000|2021-08-09 08:27:10|21522.87|21522.87|21522.87|21522.87|21522.87|21522.87|21522.87|21522.87|0
1628497650000|2021-08-09 08:27:30|21514.33|21514.33|21514.33|21514.33|21514.33|21514.33|21514.33|21514.33|0
1628497690000|2021-08-09 08:28:10|21513.81|21513.81|21517.96|21517.96|21517.96|21517.96|21513.81|21513.81|0
1628497700000|2021-08-09 08:28:20|21521.08|21521.08|21521.08|21521.08|21521.08|21521.08|21521.08|21521.08|0
1628497740000|2021-08-09 08:29:00|21515.03|21515.03|21519.46|21519.46|21519.46|21519.46|21515.03|21515.03|0
1628497750000|2021-08-09 08:29:10|21516.87|21516.87|21515.31|21515.31|21516.87|21516.87|21515.31|21515.31|0
1628497760000|2021-08-09 08:29:20|21510.95|21510.95|21509.91|21509.91|21510.95|21510.95|21509.91|21509.91|0
1628497780000|2021-08-09 08:29:40|21508.87|21508.87|21508.87|21508.87|21508.87|21508.87|21508.87|21508.87|0
1628497870000|2021-08-09 08:31:10|21504.44|21504.44|21507.98|21507.98|21507.98|21507.98|21504.44|21504.44|0
1628497880000|2021-08-09 08:31:20|21505.91|21505.91|21497.36|21497.36|21505.91|21505.91|21497.36|21497.36|0
1628497910000|2021-08-09 08:31:50|21495.29|21495.29|21494.77|21494.77|21495.29|21495.29|21494.77|21494.77|0
1628497940000|2021-08-09 08:32:20|21493.73|21493.73|21493.21|21493.21|21493.73|21493.73|21493.21|21493.21|0
1628497950000|2021-08-09 08:32:30|21484.66|21484.66|21480.39|21480.39|21484.66|21484.66|21480.39|21480.39|0
1628497960000|2021-08-09 08:32:40|21476.12|21476.12|21471.85|21471.85|21476.12|21476.12|21471.85|21471.85|0
1628497970000|2021-08-09 08:32:50|21473.4|21473.4|21474.44|21474.44|21474.44|21474.44|21473.4|21473.4|0
1628497980000|2021-08-09 08:33:00|21476.21|21476.21|21478.81|21478.81|21478.81|21478.81|21476.21|21476.21|0
1628498130000|2021-08-09 08:35:30|21486.78|21486.78|21486.78|21486.78|21486.78|21486.78|21486.78|21486.78|0
1628498150000|2021-08-09 08:35:50|21478.23|21478.23|21478.23|21478.23|21478.23|21478.23|21478.23|21478.23|0
1628498160000|2021-08-09 08:36:00|21482.51|21482.51|21482.51|21482.51|21482.51|21482.51|21482.51|21482.51|0
1628498170000|2021-08-09 08:36:10|21479.6|21479.6|21479.6|21479.6|21479.6|21479.6|21479.6|21479.6|0
1628498180000|2021-08-09 08:36:20|21483.87|21483.87|21479.6|21479.6|21483.87|21483.87|21479.6|21479.6|0
1628498210000|2021-08-09 08:36:50|21481.37|21481.37|21481.37|21481.37|21481.37|21481.37|21481.37|21481.37|0
1628498250000|2021-08-09 08:37:30|21483.96|21483.96|21486.78|21486.78|21488.24|21488.24|21483.96|21483.96|0
1628498260000|2021-08-09 08:37:40|21503.87|21503.87|21491.05|21491.05|21503.87|21503.87|21491.05|21491.05|0
1628498280000|2021-08-09 08:38:00|21486.78|21486.78|21486.78|21486.78|21486.78|21486.78|21486.78|21486.78|0
1628498300000|2021-08-09 08:38:20|21478.24|21478.24|21473.96|21473.96|21478.24|21478.24|21473.96|21473.96|0
1628498320000|2021-08-09 08:38:40|21482.51|21482.51|21482.51|21482.51|21482.51|21482.51|21482.51|21482.51|0
1628498340000|2021-08-09 08:39:00|21480.95|21480.95|21479.91|21479.91|21480.95|21480.95|21479.91|21479.91|0
1628498370000|2021-08-09 08:39:30|21480.8|21480.8|21480.8|21480.8|21480.8|21480.8|21480.8|21480.8|0
1628498410000|2021-08-09 08:40:10|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|0
1628498430000|2021-08-09 08:40:30|21479.18|21479.18|21479.18|21479.18|21479.18|21479.18|21479.18|21479.18|0
1628498460000|2021-08-09 08:41:00|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|0
1628498520000|2021-08-09 08:42:00|21487.73|21487.73|21483.45|21483.45|21487.73|21487.73|21483.45|21483.45|0
1628498580000|2021-08-09 08:43:00|21487.73|21487.73|21492|21492|21492|21492|21487.73|21487.73|0
1628498610000|2021-08-09 08:43:30|21490.23|21490.23|21490.23|21490.23|21490.23|21490.23|21490.23|21490.23|0
1628498650000|2021-08-09 08:44:10|21493.34|21493.34|21493.34|21493.34|21493.34|21493.34|21493.34|21493.34|0
1628498670000|2021-08-09 08:44:30|21489.07|21489.07|21483.24|21483.24|21489.07|21489.07|21483.24|21483.24|0
1628498760000|2021-08-09 08:46:00|21487.51|21487.51|21491.06|21491.06|21491.06|21491.06|21487.51|21487.51|0
1628498770000|2021-08-09 08:46:10|21493.96|21493.96|21489.69|21489.69|21493.96|21493.96|21489.69|21489.69|0
1628498780000|2021-08-09 08:46:20|21485.42|21485.42|21485.42|21485.42|21485.42|21485.42|21485.42|21485.42|0
1628498790000|2021-08-09 08:46:30|21493.96|21493.96|21489.69|21489.69|21493.96|21493.96|21489.69|21489.69|0
1628498850000|2021-08-09 08:47:30|21492.29|21492.29|21493.33|21493.33|21493.33|21493.33|21492.29|21492.29|0
1628498870000|2021-08-09 08:47:50|21495.1|21495.1|21495.1|21495.1|21495.1|21495.1|21495.1|21495.1|0
1628498890000|2021-08-09 08:48:10|21494.06|21494.06|21494.06|21494.06|21494.06|21494.06|21494.06|21494.06|0
1628498910000|2021-08-09 08:48:30|21493.3|21493.3|21493.3|21493.3|21493.3|21493.3|21493.3|21493.3|0
1628498920000|2021-08-09 08:48:40|21492.78|21492.78|21492.78|21492.78|21492.78|21492.78|21492.78|21492.78|0
1628498930000|2021-08-09 08:48:50|21498.09|21498.09|21499.86|21499.86|21499.86|21499.86|21498.09|21498.09|0
1628498980000|2021-08-09 08:49:40|21501.32|21501.32|21501.32|21501.32|21501.32|21501.32|21501.32|21501.32|0
1628499010000|2021-08-09 08:50:10|21500.28|21500.28|21500.28|21500.28|21500.28|21500.28|21500.28|21500.28|0
1628499080000|2021-08-09 08:51:20|21504.55|21504.55|21504.55|21504.55|21504.55|21504.55|21504.55|21504.55|0
1628499090000|2021-08-09 08:51:30|21507.46|21507.46|21507.46|21507.46|21507.46|21507.46|21507.46|21507.46|0
1628499110000|2021-08-09 08:51:50|21503.19|21503.19|21516|21516|21516|21516|21503.19|21503.19|0
1628499120000|2021-08-09 08:52:00|21507.46|21507.46|21507.46|21507.46|21507.46|21507.46|21507.46|21507.46|0
1628499130000|2021-08-09 08:52:10|21509.23|21509.23|21509.23|21509.23|21509.23|21509.23|21509.23|21509.23|0
1628499150000|2021-08-09 08:52:30|21513.5|21513.5|21513.5|21513.5|21513.5|21513.5|21513.5|21513.5|0
1628499170000|2021-08-09 08:52:50|21515.06|21515.06|21514.54|21514.54|21515.06|21515.06|21514.54|21514.54|0
1628499180000|2021-08-09 08:53:00|21517.2|21517.2|21517.2|21517.2|21517.2|21517.2|21517.2|21517.2|0
1628499190000|2021-08-09 08:53:10|21510.11|21510.11|21510.11|21510.11|21510.11|21510.11|21510.11|21510.11|0
1628499230000|2021-08-09 08:53:50|21511.15|21511.15|21512.19|21512.19|21512.19|21512.19|21511.15|21511.15|0
1628499270000|2021-08-09 08:54:30|21514.79|21514.79|21514.79|21514.79|21514.79|21514.79|21514.79|21514.79|0
1628499360000|2021-08-09 08:56:00|21515.31|21515.31|21513.85|21513.85|21515.31|21515.31|21513.85|21513.85|0
1628499370000|2021-08-09 08:56:10|21520.93|21520.93|21522.71|21522.71|21522.71|21522.71|21520.93|21520.93|0
1628499450000|2021-08-09 08:57:30|21521.67|21521.67|21521.67|21521.67|21521.67|21521.67|21521.67|21521.67|0
1628499490000|2021-08-09 08:58:10|21520.21|21520.21|21520.21|21520.21|21520.21|21520.21|21520.21|21520.21|0
1628499540000|2021-08-09 08:59:00|21519.33|21519.33|21519.33|21519.33|21519.33|21519.33|21519.33|21519.33|0
1628499650000|2021-08-09 09:00:50|21517.77|21517.77|21517.77|21517.77|21517.77|21517.77|21517.77|21517.77|0
1628499720000|2021-08-09 09:02:00|21523.97|21523.97|21523.97|21523.97|21523.97|21523.97|21523.97|21523.97|0
1628499730000|2021-08-09 09:02:10|21524.49|21524.49|21524.49|21524.49|21524.49|21524.49|21524.49|21524.49|0
1628499790000|2021-08-09 09:03:10|21520.21|21520.21|21520.21|21520.21|21520.21|21520.21|21520.21|21520.21|0
1628499810000|2021-08-09 09:03:30|21521.67|21521.67|21521.67|21521.67|21521.67|21521.67|21521.67|21521.67|0
1628499890000|2021-08-09 09:04:50|21517.4|21517.4|21517.4|21517.4|21517.4|21517.4|21517.4|21517.4|0
1628499900000|2021-08-09 09:05:00|21513.12|21513.12|21513.12|21513.12|21513.12|21513.12|21513.12|21513.12|0
1628499910000|2021-08-09 09:05:10|21517.4|21517.4|21517.4|21517.4|21517.4|21517.4|21517.4|21517.4|0
1628499940000|2021-08-09 09:05:40|21522.71|21522.71|21522.71|21522.71|21522.71|21522.71|21522.71|21522.71|0
1628499950000|2021-08-09 09:05:50|21521.95|21521.95|21521.95|21521.95|21521.95|21521.95|21521.95|21521.95|0
1628499980000|2021-08-09 09:06:20|21526.22|21526.22|21526.22|21526.22|21526.22|21526.22|21526.22|21526.22|0
1628499990000|2021-08-09 09:06:30|21527.68|21527.68|21530.27|21530.27|21530.27|21530.27|21527.68|21527.68|0
1628500000000|2021-08-09 09:06:40|21531.73|21531.73|21534.38|21534.38|21536.15|21536.15|21531.73|21531.73|0
1628500020000|2021-08-09 09:07:00|21529.96|21529.96|21529.96|21529.96|21529.96|21529.96|21529.96|21529.96|0
1628500030000|2021-08-09 09:07:10|21529.44|21529.44|21529.44|21529.44|21529.44|21529.44|21529.44|21529.44|0
1628500050000|2021-08-09 09:07:30|21516.62|21516.62|21516.62|21516.62|21516.62|21516.62|21516.62|21516.62|0
1628500060000|2021-08-09 09:07:40|21520.89|21520.89|21520.89|21520.89|21520.89|21520.89|21520.89|21520.89|0
1628500140000|2021-08-09 09:09:00|21512.04|21512.04|21501.94|21501.94|21512.04|21512.04|21501.94|21501.94|0
1628500160000|2021-08-09 09:09:20|21495.74|21495.74|21500.01|21500.01|21500.01|21500.01|21495.74|21495.74|0
1628500180000|2021-08-09 09:09:40|21504.28|21504.28|21504.28|21504.28|21504.28|21504.28|21504.28|21504.28|0
1628500190000|2021-08-09 09:09:50|21491.47|21491.47|21504.28|21504.28|21504.28|21504.28|21491.47|21491.47|0
1628500200000|2021-08-09 09:10:00|21505.32|21505.32|21505.32|21505.32|21505.32|21505.32|21505.32|21505.32|0
1628500270000|2021-08-09 09:11:10|21502.67|21502.67|21502.67|21502.67|21502.67|21502.67|21502.67|21502.67|0
1628500310000|2021-08-09 09:11:50|21502.15|21502.15|21502.15|21502.15|21502.15|21502.15|21502.15|21502.15|0
1628500350000|2021-08-09 09:12:30|21501.39|21501.39|21500.63|21500.63|21501.39|21501.39|21500.63|21500.63|0
1628500390000|2021-08-09 09:13:10|21492.09|21492.09|21496.36|21496.36|21496.36|21496.36|21492.09|21492.09|0
1628500430000|2021-08-09 09:13:50|21493.77|21493.77|21493.25|21493.25|21493.77|21493.77|21493.25|21493.25|0
1628500440000|2021-08-09 09:14:00|21488.57|21488.57|21485.98|21485.98|21488.57|21488.57|21485.98|21485.98|0
1628500450000|2021-08-09 09:14:10|21485.46|21485.46|21485.46|21485.46|21485.46|21485.46|21485.46|21485.46|0
1628500460000|2021-08-09 09:14:20|21484.42|21484.42|21483.9|21483.9|21484.42|21484.42|21483.9|21483.9|0
1628500470000|2021-08-09 09:14:30|21475.36|21475.36|21466.81|21466.81|21479.63|21479.63|21466.81|21466.81|0
1628500490000|2021-08-09 09:14:50|21467.33|21467.33|21467.33|21467.33|21467.33|21467.33|21467.33|21467.33|0
1628500530000|2021-08-09 09:15:30|21466.29|21466.29|21470.57|21470.57|21470.57|21470.57|21466.29|21466.29|0
1628500560000|2021-08-09 09:16:00|21474.84|21474.84|21474.84|21474.84|21474.84|21474.84|21474.84|21474.84|0
1628500570000|2021-08-09 09:16:10|21475.36|21475.36|21475.36|21475.36|21475.36|21475.36|21475.36|21475.36|0
1628500590000|2021-08-09 09:16:30|21479.63|21479.63|21479.63|21479.63|21479.63|21479.63|21479.63|21479.63|0
1628500600000|2021-08-09 09:16:40|21475.36|21475.36|21475.36|21475.36|21475.36|21475.36|21475.36|21475.36|0
1628500610000|2021-08-09 09:16:50|21466.81|21466.81|21475.36|21475.36|21475.36|21475.36|21466.81|21466.81|0
1628500630000|2021-08-09 09:17:10|21466.81|21466.81|21462.54|21462.54|21466.81|21466.81|21462.54|21462.54|0
1628500640000|2021-08-09 09:17:20|21471.09|21471.09|21475.36|21475.36|21475.36|21475.36|21471.09|21471.09|0
1628500700000|2021-08-09 09:18:20|21473.8|21473.8|21473.8|21473.8|21473.8|21473.8|21473.8|21473.8|0
1628500760000|2021-08-09 09:19:20|21473.28|21473.28|21473.28|21473.28|21473.28|21473.28|21473.28|21473.28|0
1628500800000|2021-08-09 09:20:00|21476.4|21476.4|21475.88|21475.88|21476.4|21476.4|21475.88|21475.88|0
1628500880000|2021-08-09 09:21:20|21471.6|21471.6|21471.6|21471.6|21471.6|21471.6|21471.6|21471.6|0
1628500920000|2021-08-09 09:22:00|21470.57|21470.57|21466.2|21466.2|21470.57|21470.57|21466.2|21466.2|0
1628500940000|2021-08-09 09:22:20|21458.93|21458.93|21458.93|21458.93|21458.93|21458.93|21458.93|21458.93|0
1628500950000|2021-08-09 09:22:30|21457.89|21457.89|21457.37|21457.37|21457.89|21457.89|21457.37|21457.37|0
1628500970000|2021-08-09 09:22:50|21448.83|21448.83|21444.56|21444.56|21448.83|21448.83|21444.56|21444.56|0
1628500980000|2021-08-09 09:23:00|21444.04|21444.04|21443.28|21443.28|21444.04|21444.04|21443.28|21443.28|0
1628500990000|2021-08-09 09:23:10|21443.8|21443.8|21443.8|21443.8|21443.8|21443.8|21443.8|21443.8|0
1628501070000|2021-08-09 09:24:30|21448.07|21448.07|21450.67|21450.67|21450.67|21450.67|21448.07|21448.07|0
1628501090000|2021-08-09 09:24:50|21450.15|21450.15|21450.15|21450.15|21450.15|21450.15|21450.15|21450.15|0
1628501120000|2021-08-09 09:25:20|21445.88|21445.88|21445.88|21445.88|21445.88|21445.88|21445.88|21445.88|0
1628501130000|2021-08-09 09:25:30|21450.15|21450.15|21450.15|21450.15|21450.15|21450.15|21450.15|21450.15|0
1628501290000|2021-08-09 09:28:10|21447.55|21447.55|21443.28|21443.28|21447.55|21447.55|21443.28|21443.28|0
1628501360000|2021-08-09 09:29:20|21434.73|21434.73|21426.19|21426.19|21434.73|21434.73|21426.19|21426.19|0
1628501370000|2021-08-09 09:29:30|21434.73|21434.73|21434.73|21434.73|21436.81|21436.81|21434.73|21434.73|0
1628501400000|2021-08-09 09:30:00|21439.1|21439.1|21437.64|21437.64|21439.1|21439.1|21437.64|21437.64|0
1628501410000|2021-08-09 09:30:10|21434.73|21434.73|21420.69|21420.69|21434.73|21434.73|21417.05|21417.05|0
1628501420000|2021-08-09 09:30:20|21424.96|21424.96|21424.96|21424.96|21424.96|21424.96|21424.96|21424.96|0
1628501560000|2021-08-09 09:32:40|21430.67|21430.67|21430.67|21430.67|21430.67|21430.67|21430.67|21430.67|0
1628501590000|2021-08-09 09:33:10|21434.94|21434.94|21434.42|21434.42|21439.21|21439.21|21434.42|21434.42|0
1628501610000|2021-08-09 09:33:30|21438.69|21438.69|21429.84|21429.84|21438.69|21438.69|21429.84|21429.84|0
1628501650000|2021-08-09 09:34:10|21425.69|21425.69|21430.36|21430.36|21430.36|21430.36|21425.69|21425.69|0
1628501730000|2021-08-09 09:35:30|21431.4|21431.4|21431.92|21431.92|21431.92|21431.92|21431.4|21431.4|0
1628501740000|2021-08-09 09:35:40|21429.26|21429.26|21429.26|21429.26|21429.26|21429.26|21429.26|21429.26|0
1628501750000|2021-08-09 09:35:50|21412.17|21412.17|21410.4|21410.4|21412.17|21412.17|21407.9|21407.9|0
1628501760000|2021-08-09 09:36:00|21406.13|21406.13|21399.93|21399.93|21406.13|21406.13|21399.93|21399.93|0
1628501770000|2021-08-09 09:36:10|21404.36|21404.36|21394.16|21394.16|21404.36|21404.36|21394.16|21394.16|0
1628501810000|2021-08-09 09:36:50|21393.28|21393.28|21403.44|21403.44|21406.98|21406.98|21391.51|21391.51|0
1628501820000|2021-08-09 09:37:00|21406.09|21406.09|21406.09|21406.09|21406.09|21406.09|21406.09|21406.09|0
1628501850000|2021-08-09 09:37:30|21402.55|21402.55|21399.9|21399.9|21402.55|21402.55|21399.9|21399.9|0
1628501860000|2021-08-09 09:37:40|21398.13|21398.13|21398.13|21398.13|21398.13|21398.13|21398.13|21398.13|0
1628501870000|2021-08-09 09:37:50|21389.58|21389.58|21384.89|21384.89|21389.58|21389.58|21384.89|21384.89|0
1628501880000|2021-08-09 09:38:00|21383.38|21383.38|21381.87|21381.87|21383.38|21383.38|21381.87|21381.87|0
1628501890000|2021-08-09 09:38:10|21386.14|21386.14|21380.31|21380.31|21386.14|21386.14|21380.31|21380.31|0
1628501900000|2021-08-09 09:38:20|21377.71|21377.71|21381.98|21381.98|21381.98|21381.98|21377.71|21377.71|0
1628501910000|2021-08-09 09:38:30|21378.44|21378.44|21378.44|21378.44|21378.44|21378.44|21378.44|21378.44|0
1628501930000|2021-08-09 09:38:50|21375.85|21375.85|21377.62|21377.62|21377.62|21377.62|21375.85|21375.85|0
1628501940000|2021-08-09 09:39:00|21373.35|21373.35|21373.35|21373.35|21373.35|21373.35|21373.35|21373.35|0
1628501960000|2021-08-09 09:39:20|21377.62|21377.62|21377.62|21377.62|21377.62|21377.62|21377.62|21377.62|0
1628501980000|2021-08-09 09:39:40|21381.89|21381.89|21381.89|21381.89|21381.89|21381.89|21381.89|21381.89|0
1628502000000|2021-08-09 09:40:00|21383.34|21383.34|21383.34|21383.34|21383.34|21383.34|21383.34|21383.34|0
1628502060000|2021-08-09 09:41:00|21381.57|21381.57|21381.57|21381.57|21381.57|21381.57|21381.57|21381.57|0
1628502070000|2021-08-09 09:41:10|21378.03|21378.03|21378.03|21378.03|21378.03|21378.03|21378.03|21378.03|0
1628502090000|2021-08-09 09:41:30|21369.49|21369.49|21373.76|21373.76|21373.76|21373.76|21369.49|21369.49|0
1628502160000|2021-08-09 09:42:40|21371.1|21371.1|21371.1|21371.1|21371.1|21371.1|21371.1|21371.1|0
1628502170000|2021-08-09 09:42:50|21370.22|21370.22|21370.22|21370.22|21370.22|21370.22|21370.22|21370.22|0
1628502180000|2021-08-09 09:43:00|21366.59|21366.59|21365.7|21365.7|21366.59|21366.59|21365.7|21365.7|0
1628502190000|2021-08-09 09:43:10|21362.16|21362.16|21360.39|21360.39|21362.16|21362.16|21360.39|21360.39|0
1628502200000|2021-08-09 09:43:20|21359.87|21359.87|21353.01|21353.01|21359.87|21359.87|21353.01|21353.01|0
1628502220000|2021-08-09 09:43:40|21354.47|21354.47|21354.47|21354.47|21354.47|21354.47|21354.47|21354.47|0
1628502230000|2021-08-09 09:43:50|21351.87|21351.87|21353.33|21353.33|21353.33|21353.33|21351.87|21351.87|0
1628502240000|2021-08-09 09:44:00|21357.48|21357.48|21360.08|21360.08|21360.08|21360.08|21357.48|21357.48|0
1628502250000|2021-08-09 09:44:10|21359.19|21359.19|21359.19|21359.19|21359.19|21359.19|21359.19|21359.19|0
1628502260000|2021-08-09 09:44:20|21358.31|21358.31|21358.31|21358.31|21358.31|21358.31|21358.31|21358.31|0
1628502310000|2021-08-09 09:45:10|21354.03|21354.03|21357.57|21357.57|21357.57|21357.57|21354.03|21354.03|0
1628502350000|2021-08-09 09:45:50|21359.03|21359.03|21359.03|21359.03|21359.03|21359.03|21359.03|21359.03|0
1628502360000|2021-08-09 09:46:00|21359.55|21359.55|21359.55|21359.55|21359.55|21359.55|21359.55|21359.55|0
1628502390000|2021-08-09 09:46:30|21362.2|21362.2|21366.48|21366.48|21366.48|21366.48|21362.2|21362.2|0
1628502420000|2021-08-09 09:47:00|21366.99|21366.99|21374.38|21374.38|21374.38|21374.38|21366.99|21366.99|0
1628502450000|2021-08-09 09:47:30|21373.5|21373.5|21366.57|21366.57|21373.5|21373.5|21362.3|21362.3|0
1628502460000|2021-08-09 09:47:40|21358.02|21358.02|21358.02|21358.02|21358.02|21358.02|21358.02|21358.02|0
1628502520000|2021-08-09 09:48:40|21366.57|21366.57|21366.57|21366.57|21366.57|21366.57|21366.57|21366.57|0
1628502540000|2021-08-09 09:49:00|21362.3|21362.3|21362.3|21362.3|21362.3|21362.3|21362.3|21362.3|0
1628502560000|2021-08-09 09:49:20|21366.57|21366.57|21366.57|21366.57|21366.57|21366.57|21366.57|21366.57|0
1628502570000|2021-08-09 09:49:30|21360.86|21360.86|21360.86|21360.86|21360.86|21360.86|21360.86|21360.86|0
1628502600000|2021-08-09 09:50:00|21356.59|21356.59|21360.86|21360.86|21360.86|21360.86|21356.59|21356.59|0
1628502610000|2021-08-09 09:50:10|21361.38|21361.38|21365.01|21365.01|21365.01|21365.01|21361.38|21361.38|0
1628502670000|2021-08-09 09:51:10|21369.28|21369.28|21369.28|21369.28|21369.28|21369.28|21369.28|21369.28|0
1628502680000|2021-08-09 09:51:20|21372.92|21372.92|21372.92|21372.92|21372.92|21372.92|21372.92|21372.92|0
1628502690000|2021-08-09 09:51:30|21369.38|21369.38|21369.38|21369.38|21369.38|21369.38|21369.38|21369.38|0
1628502740000|2021-08-09 09:52:20|21365.84|21365.84|21369.38|21369.38|21372.03|21372.03|21365.84|21365.84|0
1628502750000|2021-08-09 09:52:30|21371.97|21371.97|21371.97|21371.97|21371.97|21371.97|21371.97|21371.97|0
1628502780000|2021-08-09 09:53:00|21376.24|21376.24|21376.24|21376.24|21376.24|21376.24|21376.24|21376.24|0
1628502800000|2021-08-09 09:53:20|21373.59|21373.59|21386.41|21386.41|21386.41|21386.41|21373.59|21373.59|0
1628502810000|2021-08-09 09:53:30|21382.13|21382.13|21382.13|21382.13|21382.13|21382.13|21382.13|21382.13|0
1628502850000|2021-08-09 09:54:10|21377.86|21377.86|21377.86|21377.86|21377.86|21377.86|21377.86|21377.86|0
1628502870000|2021-08-09 09:54:30|21382.13|21382.13|21382.13|21382.13|21382.13|21382.13|21382.13|21382.13|0
1628502900000|2021-08-09 09:55:00|21385.67|21385.67|21385.67|21385.67|21385.67|21385.67|21385.67|21385.67|0
1628502910000|2021-08-09 09:55:10|21387.23|21387.23|21387.23|21387.23|21387.23|21387.23|21387.23|21387.23|0
1628502930000|2021-08-09 09:55:30|21382.96|21382.96|21382.96|21382.96|21382.96|21382.96|21382.96|21382.96|0
1628502960000|2021-08-09 09:56:00|21387.23|21387.23|21386.71|21386.71|21387.23|21387.23|21386.71|21386.71|0
1628502970000|2021-08-09 09:56:10|21385.16|21385.16|21385.16|21385.16|21385.16|21385.16|21385.16|21385.16|0
1628502990000|2021-08-09 09:56:30|21389.43|21389.43|21380.88|21380.88|21393.7|21393.7|21380.88|21380.88|0
1628503000000|2021-08-09 09:56:40|21385.16|21385.16|21385.16|21385.16|21385.16|21385.16|21385.16|21385.16|0
1628503010000|2021-08-09 09:56:50|21380.88|21380.88|21380.88|21380.88|21380.88|21380.88|21380.88|21380.88|0
1628503020000|2021-08-09 09:57:00|21385.16|21385.16|21392.42|21392.42|21392.42|21392.42|21385.16|21385.16|0
1628503030000|2021-08-09 09:57:10|21383.88|21383.88|21383.88|21383.88|21383.88|21383.88|21383.88|21383.88|0
1628503050000|2021-08-09 09:57:30|21388.15|21388.15|21379.61|21379.61|21388.15|21388.15|21379.61|21379.61|0
1628503100000|2021-08-09 09:58:20|21392.42|21392.42|21392.42|21392.42|21392.42|21392.42|21392.42|21392.42|0
1628503120000|2021-08-09 09:58:40|21388|21388|21386.23|21386.23|21388|21388|21386.23|21386.23|0
1628503140000|2021-08-09 09:59:00|21381.95|21381.95|21386.54|21386.54|21386.54|21386.54|21380.5|21380.5|0
1628503160000|2021-08-09 09:59:20|21387.58|21387.58|21387.58|21387.58|21387.58|21387.58|21387.58|21387.58|0
1628503190000|2021-08-09 09:59:50|21386.02|21386.02|21386.02|21386.02|21386.02|21386.02|21386.02|21386.02|0
1628503200000|2021-08-09 10:00:00|21394.57|21394.57|21391.73|21391.73|21394.57|21394.57|21386.02|21386.02|0
1628503230000|2021-08-09 10:00:30|21400.28|21400.28|21396.01|21396.01|21400.28|21400.28|21396.01|21396.01|0
1628503240000|2021-08-09 10:00:40|21389.78|21389.78|21388.22|21388.22|21389.78|21389.78|21388.22|21388.22|0
1628503250000|2021-08-09 10:00:50|21383.95|21383.95|21383.95|21383.95|21383.95|21383.95|21383.95|21383.95|0
1628503260000|2021-08-09 10:01:00|21384.47|21384.47|21384.47|21384.47|21384.47|21384.47|21384.47|21384.47|0
1628503290000|2021-08-09 10:01:30|21383.95|21383.95|21383.95|21383.95|21383.95|21383.95|21383.95|21383.95|0
1628503300000|2021-08-09 10:01:40|21382.91|21382.91|21382.91|21382.91|21382.91|21382.91|21382.91|21382.91|0
1628503330000|2021-08-09 10:02:10|21378.64|21378.64|21378.64|21378.64|21378.64|21378.64|21378.64|21378.64|0
1628503390000|2021-08-09 10:03:10|21374.21|21374.21|21374.21|21374.21|21374.21|21374.21|21374.21|21374.21|0
1628503510000|2021-08-09 10:05:10|21377.75|21377.75|21377.75|21377.75|21377.75|21377.75|21377.75|21377.75|0
1628503520000|2021-08-09 10:05:20|21376.3|21376.3|21376.3|21376.3|21376.3|21376.3|21376.3|21376.3|0
1628503530000|2021-08-09 10:05:30|21374.22|21374.22|21374.22|21374.22|21374.22|21374.22|21374.22|21374.22|0
1628503540000|2021-08-09 10:05:40|21372.45|21372.45|21372.45|21372.45|21372.45|21372.45|21372.45|21372.45|0
1628503550000|2021-08-09 10:05:50|21375.36|21375.36|21375.36|21375.36|21375.36|21375.36|21375.36|21375.36|0
1628503560000|2021-08-09 10:06:00|21374.32|21374.32|21374.32|21374.32|21374.32|21374.32|21374.32|21374.32|0
1628503580000|2021-08-09 10:06:20|21371.2|21371.2|21371.2|21371.2|21371.2|21371.2|21371.2|21371.2|0
1628503600000|2021-08-09 10:06:40|21369.65|21369.65|21369.65|21369.65|21369.65|21369.65|21369.65|21369.65|0
1628503660000|2021-08-09 10:07:40|21373.92|21373.92|21378.19|21378.19|21378.19|21378.19|21373.92|21373.92|0
1628503670000|2021-08-09 10:07:50|21373.92|21373.92|21373.92|21373.92|21373.92|21373.92|21373.92|21373.92|0
1628503680000|2021-08-09 10:08:00|21375.37|21375.37|21375.37|21375.37|21375.37|21375.37|21375.37|21375.37|0
1628503710000|2021-08-09 10:08:30|21371.1|21371.1|21371.1|21371.1|21371.1|21371.1|21371.1|21371.1|0
1628503720000|2021-08-09 10:08:40|21366.83|21366.83|21365.37|21365.37|21366.83|21366.83|21365.37|21365.37|0
1628503730000|2021-08-09 10:08:50|21361.1|21361.1|21361.1|21361.1|21361.1|21361.1|21361.1|21361.1|0
1628503750000|2021-08-09 10:09:10|21360.58|21360.58|21349.08|21349.08|21364.86|21364.86|21349.08|21349.08|0
1628503780000|2021-08-09 10:09:40|21348.32|21348.32|21346.81|21346.81|21348.32|21348.32|21346.81|21346.81|0
1628503790000|2021-08-09 10:09:50|21345.29|21345.29|21353.84|21353.84|21353.84|21353.84|21345.29|21345.29|0
1628503850000|2021-08-09 10:10:50|21358.11|21358.11|21358.11|21358.11|21358.11|21358.11|21358.11|21358.11|0
1628503860000|2021-08-09 10:11:00|21360.76|21360.76|21361.28|21361.28|21361.28|21361.28|21360.76|21360.76|0
1628503880000|2021-08-09 10:11:20|21363.36|21363.36|21367.66|21367.66|21367.66|21367.66|21363.36|21363.36|0
1628503890000|2021-08-09 10:11:30|21366.63|21366.63|21367.38|21367.38|21367.38|21367.38|21366.63|21366.63|0
1628503970000|2021-08-09 10:12:50|21368.94|21368.94|21368.94|21368.94|21368.94|21368.94|21368.94|21368.94|0
1628503980000|2021-08-09 10:13:00|21367.49|21367.49|21366.03|21366.03|21367.49|21367.49|21366.03|21366.03|0
1628504050000|2021-08-09 10:14:10|21367.07|21367.07|21366.55|21366.55|21367.07|21367.07|21366.55|21366.55|0
1628504100000|2021-08-09 10:15:00|21366.03|21366.03|21366.03|21366.03|21366.03|21366.03|21366.03|21366.03|0
1628504110000|2021-08-09 10:15:10|21369.15|21369.15|21369.15|21369.15|21369.15|21369.15|21369.15|21369.15|0
1628504140000|2021-08-09 10:15:40|21360.6|21360.6|21360.6|21360.6|21360.6|21360.6|21360.6|21360.6|0
1628504150000|2021-08-09 10:15:50|21364.87|21364.87|21364.87|21364.87|21364.87|21364.87|21364.87|21364.87|0
1628504200000|2021-08-09 10:16:40|21366.43|21366.43|21366.43|21366.43|21366.43|21366.43|21366.43|21366.43|0
1628504210000|2021-08-09 10:16:50|21369.55|21369.55|21369.55|21369.55|21369.55|21369.55|21369.55|21369.55|0
1628504220000|2021-08-09 10:17:00|21368.51|21368.51|21368.51|21368.51|21368.51|21368.51|21368.51|21368.51|0
1628504270000|2021-08-09 10:17:50|21359.96|21359.96|21357.37|21357.37|21359.96|21359.96|21356.33|21356.33|0
1628504280000|2021-08-09 10:18:00|21361.64|21361.64|21361.64|21361.64|21361.64|21361.64|21361.64|21361.64|0
1628504310000|2021-08-09 10:18:30|21365.91|21365.91|21360.6|21360.6|21370.18|21370.18|21360.6|21360.6|0
1628504320000|2021-08-09 10:18:40|21358.01|21358.01|21358.01|21358.01|21358.01|21358.01|21358.01|21358.01|0
1628504340000|2021-08-09 10:19:00|21357.49|21357.49|21357.49|21357.49|21357.49|21357.49|21357.49|21357.49|0
1628504350000|2021-08-09 10:19:10|21361.76|21361.76|21361.76|21361.76|21361.76|21361.76|21361.76|21361.76|0
1628504370000|2021-08-09 10:19:30|21357.49|21357.49|21361.76|21361.76|21361.76|21361.76|21357.49|21357.49|0
1628504380000|2021-08-09 10:19:40|21366.03|21366.03|21366.03|21366.03|21366.03|21366.03|21366.03|21366.03|0
1628504400000|2021-08-09 10:20:00|21374.46|21374.46|21375.91|21375.91|21375.91|21375.91|21374.46|21374.46|0
1628504410000|2021-08-09 10:20:10|21376.95|21376.95|21376.95|21376.95|21376.95|21376.95|21376.95|21376.95|0
1628504420000|2021-08-09 10:20:20|21377.71|21377.71|21378.46|21378.46|21378.46|21378.46|21377.71|21377.71|0
1628504450000|2021-08-09 10:20:50|21383.77|21383.77|21383.77|21383.77|21383.77|21383.77|21383.77|21383.77|0
1628504460000|2021-08-09 10:21:00|21385.85|21385.85|21377.31|21377.31|21385.85|21385.85|21377.31|21377.31|0
1628504480000|2021-08-09 10:21:20|21385.85|21385.85|21381.58|21381.58|21385.85|21385.85|21381.58|21381.58|0
1628504610000|2021-08-09 10:23:30|21380.54|21380.54|21380.54|21380.54|21380.54|21380.54|21380.54|21380.54|0
1628504650000|2021-08-09 10:24:10|21382.62|21382.62|21383.14|21383.14|21383.14|21383.14|21382.62|21382.62|0
1628504690000|2021-08-09 10:24:50|21381.68|21381.68|21381.68|21381.68|21381.68|21381.68|21381.68|21381.68|0
1628504710000|2021-08-09 10:25:10|21385.95|21385.95|21385.95|21385.95|21385.95|21385.95|21385.95|21385.95|0
1628504780000|2021-08-09 10:26:20|21381.68|21381.68|21381.68|21381.68|21381.68|21381.68|21381.68|21381.68|0
1628504820000|2021-08-09 10:27:00|21384.34|21384.34|21384.34|21384.34|21384.34|21384.34|21384.34|21384.34|0
1628504890000|2021-08-09 10:28:10|21378.14|21378.14|21379.7|21379.7|21379.7|21379.7|21378.14|21378.14|0
1628504920000|2021-08-09 10:28:40|21376.16|21376.16|21376.16|21376.16|21376.16|21376.16|21376.16|21376.16|0
1628504950000|2021-08-09 10:29:10|21369.96|21369.96|21369.96|21369.96|21369.96|21369.96|21369.96|21369.96|0
1628504980000|2021-08-09 10:29:40|21365.53|21365.53|21365.53|21365.53|21365.53|21365.53|21365.53|21365.53|0
1628504990000|2021-08-09 10:29:50|21362.88|21362.88|21361.99|21361.99|21362.88|21362.88|21361.11|21361.11|0
1628505000000|2021-08-09 10:30:00|21359.34|21359.34|21353.14|21353.14|21359.34|21359.34|21353.14|21353.14|0
1628505010000|2021-08-09 10:30:10|21360.22|21360.22|21355.49|21355.49|21360.22|21360.22|21355.49|21355.49|0
1628505020000|2021-08-09 10:30:20|21354.97|21354.97|21354.97|21354.97|21354.97|21354.97|21354.97|21354.97|0
1628505030000|2021-08-09 10:30:30|21357.63|21357.63|21353.35|21353.35|21357.63|21357.63|21353.35|21353.35|0
1628505060000|2021-08-09 10:31:00|21357.63|21357.63|21357.63|21357.63|21357.63|21357.63|21357.63|21357.63|0
1628505160000|2021-08-09 10:32:40|21355.36|21355.36|21350.56|21350.56|21355.36|21355.36|21350.56|21350.56|0
1628505240000|2021-08-09 10:34:00|21350.05|21350.05|21350.05|21350.05|21350.05|21350.05|21350.05|21350.05|0
1628505250000|2021-08-09 10:34:10|21349.16|21349.16|21351.82|21351.82|21351.82|21351.82|21349.16|21349.16|0
1628505260000|2021-08-09 10:34:20|21356.09|21356.09|21356.09|21356.09|21356.09|21356.09|21356.09|21356.09|0
1628505280000|2021-08-09 10:34:40|21355.57|21355.57|21355.57|21355.57|21355.57|21355.57|21355.57|21355.57|0
1628505320000|2021-08-09 10:35:20|21356.45|21356.45|21358.22|21358.22|21358.22|21358.22|21356.45|21356.45|0
1628505380000|2021-08-09 10:36:20|21355.32|21355.32|21355.32|21355.32|21355.32|21355.32|21355.32|21355.32|0
1628505430000|2021-08-09 10:37:10|21351.04|21351.04|21351.04|21351.04|21351.04|21351.04|21351.04|21351.04|0
1628505440000|2021-08-09 10:37:20|21346.77|21346.77|21351.04|21351.04|21351.04|21351.04|21346.77|21346.77|0
1628505460000|2021-08-09 10:37:40|21349.53|21349.53|21347.76|21347.76|21349.53|21349.53|21347.76|21347.76|0
1628505480000|2021-08-09 10:38:00|21349.53|21349.53|21349.53|21349.53|21349.53|21349.53|21349.53|21349.53|0
1628505490000|2021-08-09 10:38:10|21342.45|21342.45|21343.33|21343.33|21343.33|21343.33|21342.45|21342.45|0
1628505550000|2021-08-09 10:39:10|21344.79|21344.79|21343.33|21343.33|21344.79|21344.79|21343.33|21343.33|0
1628505570000|2021-08-09 10:39:30|21342.61|21342.61|21342.61|21342.61|21342.61|21342.61|21342.61|21342.61|0
1628505590000|2021-08-09 10:39:50|21346.15|21346.15|21346.15|21346.15|21346.15|21346.15|21346.15|21346.15|0
1628505610000|2021-08-09 10:40:10|21340.84|21340.84|21337.29|21337.29|21340.84|21340.84|21337.29|21337.29|0
1628505670000|2021-08-09 10:41:10|21341.72|21341.72|21341.72|21341.72|21341.72|21341.72|21341.72|21341.72|0
1628505720000|2021-08-09 10:42:00|21337.45|21337.45|21337.45|21337.45|21337.45|21337.45|21337.45|21337.45|0
1628505730000|2021-08-09 10:42:10|21345.99|21345.99|21345.99|21345.99|21345.99|21345.99|21345.99|21345.99|0
1628505770000|2021-08-09 10:42:50|21341.72|21341.72|21341.72|21341.72|21341.72|21341.72|21341.72|21341.72|0
1628505780000|2021-08-09 10:43:00|21343.49|21343.49|21341.72|21341.72|21343.49|21343.49|21341.72|21341.72|0
1628505790000|2021-08-09 10:43:10|21342.45|21342.45|21348.17|21348.17|21348.17|21348.17|21342.45|21342.45|0
1628505850000|2021-08-09 10:44:10|21343.9|21343.9|21343.9|21343.9|21343.9|21343.9|21343.9|21343.9|0
1628505870000|2021-08-09 10:44:30|21335.36|21335.36|21335.36|21335.36|21339.63|21339.63|21331.09|21331.09|0
1628505880000|2021-08-09 10:44:40|21334.32|21334.32|21330.17|21330.17|21334.32|21334.32|21325.89|21325.89|0
1628505890000|2021-08-09 10:44:50|21331.72|21331.72|21331.72|21331.72|21331.72|21331.72|21331.72|21331.72|0
1628505900000|2021-08-09 10:45:00|21333.18|21333.18|21333.18|21333.18|21333.18|21333.18|21333.18|21333.18|0
1628505910000|2021-08-09 10:45:10|21336.72|21336.72|21335.68|21335.68|21336.72|21336.72|21335.68|21335.68|0
1628505990000|2021-08-09 10:46:30|21339.95|21339.95|21339.95|21339.95|21339.95|21339.95|21339.95|21339.95|0
1628506000000|2021-08-09 10:46:40|21335.68|21335.68|21329.64|21329.64|21335.68|21335.68|21329.64|21329.64|0
1628506010000|2021-08-09 10:46:50|21326.73|21326.73|21326.73|21326.73|21326.73|21326.73|21326.73|21326.73|0
1628506020000|2021-08-09 10:47:00|21331|21331|21331|21331|21331|21331|21331|21331|0
1628506050000|2021-08-09 10:47:30|21331.89|21331.89|21332.93|21332.93|21332.93|21332.93|21331.89|21331.89|0
1628506100000|2021-08-09 10:48:20|21337.2|21337.2|21332.93|21332.93|21337.2|21337.2|21332.93|21332.93|0
1628506110000|2021-08-09 10:48:30|21333.96|21333.96|21329.69|21329.69|21333.96|21333.96|21329.69|21329.69|0
1628506160000|2021-08-09 10:49:20|21333.96|21333.96|21329.69|21329.69|21333.96|21333.96|21329.69|21329.69|0
1628506170000|2021-08-09 10:49:30|21334.12|21334.12|21334.12|21334.12|21334.12|21334.12|21334.12|21334.12|0
1628506180000|2021-08-09 10:49:40|21337.66|21337.66|21337.66|21337.66|21337.66|21337.66|21337.66|21337.66|0
1628506190000|2021-08-09 10:49:50|21338.7|21338.7|21341.29|21341.29|21341.29|21341.29|21338.7|21338.7|0
1628506200000|2021-08-09 10:50:00|21345.57|21345.57|21345.57|21345.57|21345.57|21345.57|21345.57|21345.57|0
1628506240000|2021-08-09 10:50:40|21350.88|21350.88|21350.88|21350.88|21350.88|21350.88|21350.88|21350.88|0
1628506250000|2021-08-09 10:50:50|21355.15|21355.15|21352.44|21352.44|21355.15|21355.15|21350.88|21350.88|0
1628506260000|2021-08-09 10:51:00|21352.95|21352.95|21357.23|21357.23|21357.23|21357.23|21352.95|21352.95|0
1628506270000|2021-08-09 10:51:10|21357.75|21357.75|21357.75|21357.75|21357.75|21357.75|21357.75|21357.75|0
1628506310000|2021-08-09 10:51:50|21362.02|21362.02|21366.29|21366.29|21366.29|21366.29|21362.02|21362.02|0
1628506340000|2021-08-09 10:52:20|21362.02|21362.02|21362.02|21362.02|21362.02|21362.02|21362.02|21362.02|0
1628506380000|2021-08-09 10:53:00|21361.5|21361.5|21361.5|21361.5|21361.5|21361.5|21361.5|21361.5|0
1628506410000|2021-08-09 10:53:30|21362.26|21362.26|21360.7|21360.7|21362.26|21362.26|21360.7|21360.7|0
1628506530000|2021-08-09 10:55:30|21356.43|21356.43|21356.43|21356.43|21356.43|21356.43|21356.43|21356.43|0
1628506550000|2021-08-09 10:55:50|21358.7|21358.7|21357.94|21357.94|21358.7|21358.7|21357.94|21357.94|0
1628506560000|2021-08-09 10:56:00|21362.21|21362.21|21362.21|21362.21|21362.21|21362.21|21362.21|21362.21|0
1628506620000|2021-08-09 10:57:00|21367.52|21367.52|21367.52|21367.52|21367.52|21367.52|21367.52|21367.52|0
1628506660000|2021-08-09 10:57:40|21363.25|21363.25|21367.52|21367.52|21367.52|21367.52|21363.25|21363.25|0
1628506710000|2021-08-09 10:58:30|21358.98|21358.98|21358.98|21358.98|21363.25|21363.25|21358.98|21358.98|0
1628506720000|2021-08-09 10:58:40|21363.25|21363.25|21350.43|21350.43|21363.25|21363.25|21350.43|21350.43|0
1628506730000|2021-08-09 10:58:50|21341.89|21341.89|21341.89|21341.89|21341.89|21341.89|21341.89|21341.89|0
1628506740000|2021-08-09 10:59:00|21337.62|21337.62|21341.89|21341.89|21341.89|21341.89|21337.62|21337.62|0
1628506800000|2021-08-09 11:00:00|21341.13|21341.13|21341.13|21341.13|21341.13|21341.13|21341.13|21341.13|0
1628506870000|2021-08-09 11:01:10|21338.02|21338.02|21338.02|21338.02|21338.02|21338.02|21338.02|21338.02|0
1628506880000|2021-08-09 11:01:20|21337.5|21337.5|21337.5|21337.5|21337.5|21337.5|21337.5|21337.5|0
1628506960000|2021-08-09 11:02:40|21332.19|21332.19|21332.19|21332.19|21332.19|21332.19|21332.19|21332.19|0
1628506990000|2021-08-09 11:03:10|21329.53|21329.53|21329.53|21329.53|21329.53|21329.53|21329.53|21329.53|0
1628507000000|2021-08-09 11:03:20|21328.77|21328.77|21328.02|21328.02|21328.77|21328.77|21328.02|21328.02|0
1628507040000|2021-08-09 11:04:00|21325.36|21325.36|21312.66|21312.66|21325.36|21325.36|21312.66|21312.66|0
1628507100000|2021-08-09 11:05:00|21308.24|21308.24|21308.24|21308.24|21308.24|21308.24|21308.24|21308.24|0
1628507130000|2021-08-09 11:05:30|21309.28|21309.28|21309.28|21309.28|21309.28|21309.28|21309.28|21309.28|0
1628507190000|2021-08-09 11:06:30|21310.31|21310.31|21310.31|21310.31|21310.31|21310.31|21310.31|21310.31|0
1628507220000|2021-08-09 11:07:00|21314.59|21314.59|21323.13|21323.13|21323.13|21323.13|21314.59|21314.59|0
1628507230000|2021-08-09 11:07:10|21318.86|21318.86|21318.86|21318.86|21318.86|21318.86|21318.86|21318.86|0
1628507260000|2021-08-09 11:07:40|21323.13|21323.13|21323.13|21323.13|21323.13|21323.13|21323.13|21323.13|0
1628507300000|2021-08-09 11:08:20|21327.4|21327.4|21331.68|21331.68|21331.68|21331.68|21327.4|21327.4|0
1628507340000|2021-08-09 11:09:00|21335.95|21335.95|21335.95|21335.95|21335.95|21335.95|21335.95|21335.95|0
1628507360000|2021-08-09 11:09:20|21335.06|21335.06|21335.06|21335.06|21335.06|21335.06|21335.06|21335.06|0
1628507420000|2021-08-09 11:10:20|21339.33|21339.33|21342.24|21342.24|21342.24|21342.24|21339.33|21339.33|0
1628507450000|2021-08-09 11:10:50|21346.52|21346.52|21346.52|21346.52|21346.52|21346.52|21346.52|21346.52|0
1628507470000|2021-08-09 11:11:10|21342.24|21342.24|21342.24|21342.24|21342.24|21342.24|21342.24|21342.24|0
1628507490000|2021-08-09 11:11:30|21333.39|21333.39|21329.12|21329.12|21333.39|21333.39|21329.12|21329.12|0
1628507500000|2021-08-09 11:11:40|21330|21330|21337.82|21337.82|21337.82|21337.82|21330|21330|0
1628507530000|2021-08-09 11:12:10|21342.09|21342.09|21350.51|21350.51|21350.51|21350.51|21342.09|21342.09|0
1628507540000|2021-08-09 11:12:20|21347.61|21347.61|21347.61|21347.61|21347.61|21347.61|21347.61|21347.61|0
1628507570000|2021-08-09 11:12:50|21343.33|21343.33|21343.33|21343.33|21343.33|21343.33|21343.33|21343.33|0
1628507630000|2021-08-09 11:13:50|21346.24|21346.24|21346.24|21346.24|21346.24|21346.24|21346.24|21346.24|0
1628507640000|2021-08-09 11:14:00|21347.8|21347.8|21347.8|21347.8|21347.8|21347.8|21347.8|21347.8|0
1628507650000|2021-08-09 11:14:10|21356.34|21356.34|21367.57|21367.57|21367.57|21367.57|21356.34|21356.34|0
1628507660000|2021-08-09 11:14:20|21363.3|21363.3|21363.3|21363.3|21363.3|21363.3|21363.3|21363.3|0
1628507690000|2021-08-09 11:14:50|21361.03|21361.03|21359.57|21359.57|21361.03|21361.03|21358.12|21358.12|0
1628507790000|2021-08-09 11:16:30|21363.85|21363.85|21363.85|21363.85|21363.85|21363.85|21363.85|21363.85|0
1628507830000|2021-08-09 11:17:10|21361.77|21361.77|21366.04|21366.04|21366.04|21366.04|21361.77|21361.77|0
1628507840000|2021-08-09 11:17:20|21367.08|21367.08|21367.08|21367.08|21367.08|21367.08|21367.08|21367.08|0
1628507850000|2021-08-09 11:17:30|21368.12|21368.12|21368.12|21368.12|21368.12|21368.12|21368.12|21368.12|0
1628507870000|2021-08-09 11:17:50|21366.04|21366.04|21366.04|21366.04|21366.04|21366.04|21366.04|21366.04|0
1628507890000|2021-08-09 11:18:10|21361.77|21361.77|21361.77|21361.77|21361.77|21361.77|21361.77|21361.77|0
1628507920000|2021-08-09 11:18:40|21354.69|21354.69|21354.69|21354.69|21354.69|21354.69|21354.69|21354.69|0
1628507940000|2021-08-09 11:19:00|21353.65|21353.65|21353.65|21353.65|21353.65|21353.65|21353.65|21353.65|0
1628507950000|2021-08-09 11:19:10|21355.42|21355.42|21355.42|21355.42|21355.42|21355.42|21355.42|21355.42|0
1628507960000|2021-08-09 11:19:20|21356.87|21356.87|21356.87|21356.87|21356.87|21356.87|21356.87|21356.87|0
1628508000000|2021-08-09 11:20:00|21348.33|21348.33|21348.33|21348.33|21348.33|21348.33|21348.33|21348.33|0
1628508020000|2021-08-09 11:20:20|21352.6|21352.6|21352.6|21352.6|21352.6|21352.6|21352.6|21352.6|0
1628508030000|2021-08-09 11:20:30|21352.08|21352.08|21352.08|21352.08|21352.08|21352.08|21352.08|21352.08|0
1628508170000|2021-08-09 11:22:50|21351.32|21351.32|21355.6|21355.6|21355.6|21355.6|21351.32|21351.32|0
1628508220000|2021-08-09 11:23:40|21358.25|21358.25|21358.25|21358.25|21358.25|21358.25|21358.25|21358.25|0
1628508310000|2021-08-09 11:25:10|21362.53|21362.53|21362.53|21362.53|21362.53|21362.53|21362.53|21362.53|0
1628508410000|2021-08-09 11:26:50|21361.07|21361.07|21361.07|21361.07|21361.07|21361.07|21361.07|21361.07|0
1628508430000|2021-08-09 11:27:10|21356.8|21356.8|21356.8|21356.8|21356.8|21356.8|21356.8|21356.8|0
1628508440000|2021-08-09 11:27:20|21361.07|21361.07|21361.07|21361.07|21361.07|21361.07|21361.07|21361.07|0
1628508470000|2021-08-09 11:27:50|21363.73|21363.73|21363.73|21363.73|21363.73|21363.73|21363.73|21363.73|0
1628508480000|2021-08-09 11:28:00|21365.18|21365.18|21369.45|21369.45|21369.45|21369.45|21365.18|21365.18|0
1628508490000|2021-08-09 11:28:10|21365.18|21365.18|21365.18|21365.18|21365.18|21365.18|21365.18|21365.18|0
1628508570000|2021-08-09 11:29:30|21369.45|21369.45|21369.45|21369.45|21369.45|21369.45|21369.45|21369.45|0
1628508590000|2021-08-09 11:29:50|21378|21378|21379.61|21379.61|21382.27|21382.27|21378|21378|0
1628508620000|2021-08-09 11:30:20|21378.06|21378.06|21378.06|21378.06|21378.06|21378.06|21378.06|21378.06|0
1628508710000|2021-08-09 11:31:50|21375.4|21375.4|21375.4|21375.4|21375.4|21375.4|21375.4|21375.4|0
1628508760000|2021-08-09 11:32:40|21379.67|21379.67|21379.67|21379.67|21379.67|21379.67|21379.67|21379.67|0
1628508770000|2021-08-09 11:32:50|21371.13|21371.13|21371.13|21371.13|21371.13|21371.13|21371.13|21371.13|0
1628508810000|2021-08-09 11:33:30|21366.86|21366.86|21371.13|21371.13|21371.13|21371.13|21362.58|21362.58|0
1628508850000|2021-08-09 11:34:10|21366.86|21366.86|21364.26|21364.26|21366.86|21366.86|21364.26|21364.26|0
1628508870000|2021-08-09 11:34:30|21368.53|21368.53|21368.53|21368.53|21368.53|21368.53|21368.53|21368.53|0
1628508880000|2021-08-09 11:34:40|21369.05|21369.05|21369.05|21369.05|21369.05|21369.05|21369.05|21369.05|0
1628508900000|2021-08-09 11:35:00|21368.3|21368.3|21368.3|21368.3|21368.3|21368.3|21368.3|21368.3|0
1628509060000|2021-08-09 11:37:40|21367.41|21367.41|21366.52|21366.52|21367.41|21367.41|21366.52|21366.52|0
1628509070000|2021-08-09 11:37:50|21368.08|21368.08|21368.08|21368.08|21368.08|21368.08|21368.08|21368.08|0
1628509080000|2021-08-09 11:38:00|21369.85|21369.85|21369.85|21369.85|21369.85|21369.85|21369.85|21369.85|0
1628509100000|2021-08-09 11:38:20|21368.4|21368.4|21368.4|21368.4|21368.4|21368.4|21368.4|21368.4|0
1628509120000|2021-08-09 11:38:40|21372.67|21372.67|21372.67|21372.67|21372.67|21372.67|21372.67|21372.67|0
1628509150000|2021-08-09 11:39:10|21370.59|21370.59|21365.28|21365.28|21370.59|21370.59|21365.28|21365.28|0
1628509180000|2021-08-09 11:39:40|21366.32|21366.32|21366.32|21366.32|21366.32|21366.32|21366.32|21366.32|0
1628509200000|2021-08-09 11:40:00|21370.59|21370.59|21370.59|21370.59|21370.59|21370.59|21370.59|21370.59|0
1628509300000|2021-08-09 11:41:40|21375.91|21375.91|21380.33|21380.33|21380.33|21380.33|21372.37|21372.37|0
1628509330000|2021-08-09 11:42:10|21382.1|21382.1|21384.76|21384.76|21384.76|21384.76|21382.1|21382.1|0
1628509340000|2021-08-09 11:42:20|21386.53|21386.53|21387.05|21387.05|21387.05|21387.05|21386.53|21386.53|0
1628509390000|2021-08-09 11:43:10|21385.6|21385.6|21384.87|21384.87|21385.75|21385.75|21384.87|21384.87|0
1628509400000|2021-08-09 11:43:20|21389.14|21389.14|21393.57|21393.57|21395.34|21395.34|21389.14|21389.14|0
1628509410000|2021-08-09 11:43:30|21389.29|21389.29|21390.81|21390.81|21390.81|21390.81|21389.29|21389.29|0
1628509440000|2021-08-09 11:44:00|21390.08|21390.08|21390.08|21390.08|21390.08|21390.08|21390.08|21390.08|0
1628509450000|2021-08-09 11:44:10|21390.81|21390.81|21390.81|21390.81|21390.81|21390.81|21390.81|21390.81|0
1628509480000|2021-08-09 11:44:40|21382.26|21382.26|21382.26|21382.26|21382.26|21382.26|21382.26|21382.26|0
1628509490000|2021-08-09 11:44:50|21390.81|21390.81|21390.81|21390.81|21390.81|21390.81|21390.81|21390.81|0
1628509570000|2021-08-09 11:46:10|21395.23|21395.23|21395.23|21395.23|21395.23|21395.23|21395.23|21395.23|0
1628509700000|2021-08-09 11:48:20|21393.16|21393.16|21393.16|21393.16|21393.16|21393.16|21392.12|21392.12|0
1628509750000|2021-08-09 11:49:10|21391.6|21391.6|21391.6|21391.6|21391.6|21391.6|21391.6|21391.6|0
1628509810000|2021-08-09 11:50:10|21389.52|21389.52|21389.01|21389.01|21389.52|21389.52|21389.01|21389.01|0
1628509850000|2021-08-09 11:50:50|21385.46|21385.46|21386.35|21386.35|21386.35|21386.35|21385.46|21385.46|0
1628509870000|2021-08-09 11:51:10|21384.58|21384.58|21380.31|21380.31|21384.58|21384.58|21379.42|21379.42|0
1628509900000|2021-08-09 11:51:40|21378.85|21378.85|21378.85|21378.85|21378.85|21378.85|21378.85|21378.85|0
1628509910000|2021-08-09 11:51:50|21375.31|21375.31|21375.31|21375.31|21375.31|21375.31|21375.31|21375.31|0
1628509920000|2021-08-09 11:52:00|21371.68|21371.68|21371.68|21371.68|21371.68|21371.68|21371.68|21371.68|0
1628509940000|2021-08-09 11:52:20|21370.95|21370.95|21372.72|21372.72|21372.72|21372.72|21370.95|21370.95|0
1628509950000|2021-08-09 11:52:30|21373.75|21373.75|21373.75|21373.75|21373.75|21373.75|21373.75|21373.75|0
1628510000000|2021-08-09 11:53:20|21373.03|21373.03|21373.03|21373.03|21373.03|21373.03|21373.03|21373.03|0
1628510050000|2021-08-09 11:54:10|21368.6|21368.6|21368.6|21368.6|21368.6|21368.6|21368.6|21368.6|0
1628510090000|2021-08-09 11:54:50|21372.87|21372.87|21364.33|21364.33|21372.87|21372.87|21364.33|21364.33|0
1628510110000|2021-08-09 11:55:10|21362.15|21362.15|21362.15|21362.15|21362.15|21362.15|21362.15|21362.15|0
1628510120000|2021-08-09 11:55:20|21363.6|21363.6|21363.6|21363.6|21363.6|21363.6|21363.6|21363.6|0
1628510140000|2021-08-09 11:55:40|21365.16|21365.16|21365.16|21365.16|21365.16|21365.16|21365.16|21365.16|0
1628510210000|2021-08-09 11:56:50|21363.39|21363.39|21363.39|21363.39|21363.39|21363.39|21363.39|21363.39|0
1628510230000|2021-08-09 11:57:10|21367.81|21367.81|21367.81|21367.81|21367.81|21367.81|21367.81|21367.81|0
1628510250000|2021-08-09 11:57:30|21369.37|21369.37|21369.37|21369.37|21369.37|21369.37|21369.37|21369.37|0
1628510350000|2021-08-09 11:59:10|21370.93|21370.93|21370.93|21370.93|21370.93|21370.93|21370.93|21370.93|0
1628510360000|2021-08-09 11:59:20|21370.41|21370.41|21370.41|21370.41|21370.41|21370.41|21370.41|21370.41|0
1628510400000|2021-08-09 12:00:00|21366.14|21366.14|21366.14|21366.14|21366.14|21366.14|21366.14|21366.14|0
1628510410000|2021-08-09 12:00:10|21361.87|21361.87|21357.59|21357.59|21361.87|21361.87|21357.59|21357.59|0
1628510450000|2021-08-09 12:00:50|21353.32|21353.32|21353.32|21353.32|21353.32|21353.32|21353.32|21353.32|0
1628510460000|2021-08-09 12:01:00|21354.36|21354.36|21353.32|21353.32|21354.36|21354.36|21353.32|21353.32|0
1628510480000|2021-08-09 12:01:20|21349.69|21349.69|21349.69|21349.69|21349.69|21349.69|21349.69|21349.69|0
1628510490000|2021-08-09 12:01:30|21348.96|21348.96|21346.99|21346.99|21348.96|21348.96|21346.99|21346.99|0
1628510500000|2021-08-09 12:01:40|21345.53|21345.53|21345.53|21345.53|21345.53|21345.53|21345.53|21345.53|0
1628510510000|2021-08-09 12:01:50|21347.71|21347.71|21347.71|21347.71|21347.71|21347.71|21347.71|21347.71|0
1628510520000|2021-08-09 12:02:00|21346.15|21346.15|21347.04|21347.04|21347.04|21347.04|21346.15|21346.15|0
1628510550000|2021-08-09 12:02:30|21351.31|21351.31|21351.31|21351.31|21351.31|21351.31|21351.31|21351.31|0
1628510560000|2021-08-09 12:02:40|21355.58|21355.58|21347.04|21347.04|21355.58|21355.58|21347.04|21347.04|0
1628510590000|2021-08-09 12:03:10|21347.77|21347.77|21347.77|21347.77|21347.77|21347.77|21347.77|21347.77|0
1628510600000|2021-08-09 12:03:20|21352.19|21352.19|21352.19|21352.19|21352.19|21352.19|21352.19|21352.19|0
1628510650000|2021-08-09 12:04:10|21356.47|21356.47|21356.47|21356.47|21356.47|21356.47|21356.47|21356.47|0
1628510660000|2021-08-09 12:04:20|21360.01|21360.01|21360.89|21360.89|21360.89|21360.89|21360.01|21360.01|0
1628510670000|2021-08-09 12:04:30|21359.12|21359.12|21357.56|21357.56|21359.12|21359.12|21357.56|21357.56|0
1628510710000|2021-08-09 12:05:10|21358.6|21358.6|21358.6|21358.6|21358.6|21358.6|21358.6|21358.6|0
1628510750000|2021-08-09 12:05:50|21354.33|21354.33|21354.33|21354.33|21354.33|21354.33|21354.33|21354.33|0
1628510760000|2021-08-09 12:06:00|21353.57|21353.57|21353.57|21353.57|21353.57|21353.57|21353.57|21353.57|0
1628510790000|2021-08-09 12:06:30|21352.54|21352.54|21356.81|21356.81|21356.81|21356.81|21352.54|21352.54|0
1628510810000|2021-08-09 12:06:50|21353.27|21353.27|21353.27|21353.27|21353.27|21353.27|21353.27|21353.27|0
1628510830000|2021-08-09 12:07:10|21355.04|21355.04|21355.92|21355.92|21355.92|21355.92|21355.04|21355.04|0
1628510860000|2021-08-09 12:07:40|21351.65|21351.65|21351.65|21351.65|21351.65|21351.65|21351.65|21351.65|0
1628510880000|2021-08-09 12:08:00|21361.39|21361.39|21361.39|21361.39|21361.39|21361.39|21361.39|21361.39|0
1628510940000|2021-08-09 12:09:00|21369.36|21369.36|21369.36|21369.36|21369.36|21369.36|21369.36|21369.36|0
1628510950000|2021-08-09 12:09:10|21368.47|21368.47|21365.81|21365.81|21368.47|21368.47|21365.81|21365.81|0
1628510980000|2021-08-09 12:09:40|21367.59|21367.59|21367.59|21367.59|21367.59|21367.59|21367.59|21367.59|0
1628511010000|2021-08-09 12:10:10|21369.36|21369.36|21375.72|21375.72|21379.99|21379.99|21367.18|21367.18|0
1628511050000|2021-08-09 12:10:50|21377.49|21377.49|21377.49|21377.49|21377.49|21377.49|21377.49|21377.49|0
1628511060000|2021-08-09 12:11:00|21386.04|21386.04|21386.04|21386.04|21386.04|21386.04|21386.04|21386.04|0
1628511070000|2021-08-09 12:11:10|21394.58|21394.58|21395.34|21395.34|21395.34|21395.34|21394.58|21394.58|0
1628511080000|2021-08-09 12:11:20|21394.3|21394.3|21395.86|21395.86|21397.41|21397.41|21394.3|21394.3|0
1628511240000|2021-08-09 12:14:00|21402.05|21402.05|21400.28|21400.28|21402.05|21402.05|21400.28|21400.28|0
1628511290000|2021-08-09 12:14:50|21397.63|21397.63|21396.22|21396.22|21397.63|21397.63|21396.22|21396.22|0
1628511300000|2021-08-09 12:15:00|21395.7|21395.7|21382.89|21382.89|21395.7|21395.7|21382.89|21382.89|0
1628511310000|2021-08-09 12:15:10|21380.7|21380.7|21380.7|21380.7|21380.7|21380.7|21380.7|21380.7|0
1628511320000|2021-08-09 12:15:20|21378.11|21378.11|21377.59|21377.59|21378.11|21378.11|21377.59|21377.59|0
1628511340000|2021-08-09 12:15:40|21377.07|21377.07|21377.07|21377.07|21377.07|21377.07|21377.07|21377.07|0
1628511430000|2021-08-09 12:17:10|21374.89|21374.89|21370.62|21370.62|21374.89|21374.89|21370.62|21370.62|0
1628511440000|2021-08-09 12:17:20|21372.07|21372.07|21370.62|21370.62|21372.07|21372.07|21370.62|21370.62|0
1628511450000|2021-08-09 12:17:30|21372.07|21372.07|21372.07|21372.07|21372.07|21372.07|21372.07|21372.07|0
1628511460000|2021-08-09 12:17:40|21372.59|21372.59|21372.59|21372.59|21372.59|21372.59|21372.59|21372.59|0
1628511510000|2021-08-09 12:18:30|21371.55|21371.55|21371.55|21371.55|21371.55|21371.55|21371.55|21371.55|0
1628511520000|2021-08-09 12:18:40|21373.01|21373.01|21385.43|21385.43|21385.43|21385.43|21373.01|21373.01|0
1628511540000|2021-08-09 12:19:00|21381.01|21381.01|21381.01|21381.01|21381.01|21381.01|21381.01|21381.01|0
1628511550000|2021-08-09 12:19:10|21381.89|21381.89|21381.89|21381.89|21381.89|21381.89|21381.89|21381.89|0
1628511560000|2021-08-09 12:19:20|21386.16|21386.16|21386.16|21386.16|21386.16|21386.16|21386.16|21386.16|0
1628511590000|2021-08-09 12:19:50|21385.28|21385.28|21384.39|21384.39|21385.28|21385.28|21384.39|21384.39|0
1628511600000|2021-08-09 12:20:00|21380.12|21380.12|21380.12|21380.12|21380.12|21380.12|21380.12|21380.12|0
1628511640000|2021-08-09 12:20:40|21384.39|21384.39|21384.39|21384.39|21384.39|21384.39|21384.39|21384.39|0
1628511660000|2021-08-09 12:21:00|21385.28|21385.28|21384.52|21384.52|21385.28|21385.28|21384.52|21384.52|0
1628511690000|2021-08-09 12:21:30|21380.25|21380.25|21380.25|21380.25|21380.25|21380.25|21380.25|21380.25|0
1628511770000|2021-08-09 12:22:50|21378.17|21378.17|21381.81|21381.81|21381.81|21381.81|21378.17|21378.17|0
1628511820000|2021-08-09 12:23:40|21382.56|21382.56|21382.56|21382.56|21382.56|21382.56|21382.56|21382.56|0
1628511870000|2021-08-09 12:24:30|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|0
1628511880000|2021-08-09 12:24:40|21377.56|21377.56|21376.84|21376.84|21377.56|21377.56|21376.84|21376.84|0
1628511900000|2021-08-09 12:25:00|21372.57|21372.57|21372.57|21372.57|21372.57|21372.57|21372.57|21372.57|0
1628511940000|2021-08-09 12:25:40|21370.79|21370.79|21370.79|21370.79|21370.79|21370.79|21370.79|21370.79|0
1628511960000|2021-08-09 12:26:00|21370.07|21370.07|21379.13|21379.13|21382.88|21382.88|21370.07|21370.07|0
1628511970000|2021-08-09 12:26:10|21380.69|21380.69|21380.17|21380.17|21380.69|21380.69|21380.17|21380.17|0
1628511990000|2021-08-09 12:26:30|21388.71|21388.71|21388.71|21388.71|21388.71|21388.71|21388.71|21388.71|0
1628512020000|2021-08-09 12:27:00|21383.4|21383.4|21382.52|21382.52|21383.4|21383.4|21382.52|21382.52|0
1628512240000|2021-08-09 12:30:40|21385.11|21385.11|21380.84|21380.84|21385.11|21385.11|21380.84|21380.84|0
1628512260000|2021-08-09 12:31:00|21381.57|21381.57|21383.75|21383.75|21383.75|21383.75|21381.57|21381.57|0
1628512270000|2021-08-09 12:31:10|21384.48|21384.48|21384.48|21384.48|21384.48|21384.48|21384.48|21384.48|0
1628512380000|2021-08-09 12:33:00|21380.2|21380.2|21375.93|21375.93|21380.2|21380.2|21375.93|21375.93|0
1628512390000|2021-08-09 12:33:10|21370.62|21370.62|21370.62|21370.62|21370.62|21370.62|21370.62|21370.62|0
1628512410000|2021-08-09 12:33:30|21369.11|21369.11|21364.08|21364.08|21369.11|21369.11|21364.08|21364.08|0
1628512420000|2021-08-09 12:33:40|21368.35|21368.35|21368.35|21368.35|21368.35|21368.35|21368.35|21368.35|0
1628512510000|2021-08-09 12:35:10|21364.71|21364.71|21363.99|21363.99|21364.71|21364.71|21363.99|21363.99|0
1628512540000|2021-08-09 12:35:40|21361.33|21361.33|21361.33|21361.33|21361.33|21361.33|21361.33|21361.33|0
1628512560000|2021-08-09 12:36:00|21362.06|21362.06|21361.33|21361.33|21362.06|21362.06|21361.33|21361.33|0
1628512570000|2021-08-09 12:36:10|21360.6|21360.6|21360.6|21360.6|21360.6|21360.6|21360.6|21360.6|0
1628512580000|2021-08-09 12:36:20|21347.79|21347.79|21335.61|21335.61|21347.79|21347.79|21335.61|21335.61|0
1628512590000|2021-08-09 12:36:30|21335.09|21335.09|21331.46|21331.46|21335.09|21335.09|21331.46|21331.46|0
1628512610000|2021-08-09 12:36:50|21330.73|21330.73|21335|21335|21335|21335|21330.73|21330.73|0
1628512640000|2021-08-09 12:37:20|21339.27|21339.27|21335|21335|21339.27|21339.27|21335|21335|0
1628512680000|2021-08-09 12:38:00|21326.46|21326.46|21326.46|21326.46|21326.46|21326.46|21326.46|21326.46|0
1628512690000|2021-08-09 12:38:10|21327.18|21327.18|21327.18|21327.18|21327.18|21327.18|21327.18|21327.18|0
1628512700000|2021-08-09 12:38:20|21328.95|21328.95|21328.95|21328.95|21328.95|21328.95|21328.95|21328.95|0
1628512750000|2021-08-09 12:39:10|21329.71|21329.71|21329.71|21329.71|21329.71|21329.71|21329.71|21329.71|0
1628512830000|2021-08-09 12:40:30|21342.53|21342.53|21349|21349|21351.07|21351.07|21342.53|21342.53|0
1628512860000|2021-08-09 12:41:00|21349.72|21349.72|21349.72|21349.72|21349.72|21349.72|21349.72|21349.72|0
1628512910000|2021-08-09 12:41:50|21350.45|21350.45|21346.18|21346.18|21350.45|21350.45|21346.18|21346.18|0
1628512990000|2021-08-09 12:43:10|21345.45|21345.45|21346.18|21346.18|21346.18|21346.18|21345.45|21345.45|0
1628513030000|2021-08-09 12:43:50|21344.72|21344.72|21344.72|21344.72|21344.72|21344.72|21344.72|21344.72|0
1628513090000|2021-08-09 12:44:50|21340.3|21340.3|21338.53|21338.53|21340.3|21340.3|21338.53|21338.53|0
1628513110000|2021-08-09 12:45:10|21336.34|21336.34|21336.34|21336.34|21336.34|21336.34|21336.34|21336.34|0
1628513140000|2021-08-09 12:45:40|21332.07|21332.07|21332.07|21332.07|21332.07|21332.07|21332.07|21332.07|0
1628513150000|2021-08-09 12:45:50|21331.03|21331.03|21330.63|21330.63|21331.03|21331.03|21326.36|21326.36|0
1628513180000|2021-08-09 12:46:20|21330.11|21330.11|21330.27|21330.27|21331|21331|21330.11|21330.11|0
1628513290000|2021-08-09 12:48:10|21331.16|21331.16|21331.16|21331.16|21331.16|21331.16|21331.16|21331.16|0
1628513350000|2021-08-09 12:49:10|21332.61|21332.61|21328.34|21328.34|21332.61|21332.61|21328.34|21328.34|0
1628513360000|2021-08-09 12:49:20|21319.8|21319.8|21319.8|21319.8|21319.8|21319.8|21319.8|21319.8|0
1628513380000|2021-08-09 12:49:40|21317.14|21317.14|21301.57|21301.57|21317.14|21317.14|21301.57|21301.57|0
1628513400000|2021-08-09 12:50:00|21300.85|21300.85|21300.85|21300.85|21300.85|21300.85|21300.85|21300.85|0
1628513450000|2021-08-09 12:50:50|21296.57|21296.57|21296.57|21296.57|21296.57|21296.57|21296.57|21296.57|0
1628513520000|2021-08-09 12:52:00|21302.3|21302.3|21302.3|21302.3|21302.3|21302.3|21302.3|21302.3|0
1628513530000|2021-08-09 12:52:10|21306.57|21306.57|21306.57|21306.57|21306.57|21306.57|21306.57|21306.57|0
1628513580000|2021-08-09 12:53:00|21308.03|21308.03|21308.03|21308.03|21308.03|21308.03|21308.03|21308.03|0
1628513590000|2021-08-09 12:53:10|21312.3|21312.3|21312.3|21312.3|21312.3|21312.3|21312.3|21312.3|0
1628513600000|2021-08-09 12:53:20|21311.57|21311.57|21311.57|21311.57|21311.57|21311.57|21311.57|21311.57|0
1628513610000|2021-08-09 12:53:30|21312.3|21312.3|21312.3|21312.3|21312.3|21312.3|21312.3|21312.3|0
1628513630000|2021-08-09 12:53:50|21303.75|21303.75|21301.68|21301.68|21303.75|21303.75|21301.68|21301.68|0
1628513660000|2021-08-09 12:54:20|21302.4|21302.4|21302.4|21302.4|21302.4|21302.4|21302.4|21302.4|0
1628513690000|2021-08-09 12:54:50|21302.92|21302.92|21302.92|21302.92|21302.92|21302.92|21302.92|21302.92|0
1628513710000|2021-08-09 12:55:10|21304.48|21304.48|21306.56|21306.56|21306.56|21306.56|21304.48|21304.48|0
1628513730000|2021-08-09 12:55:30|21310.83|21310.83|21310.83|21310.83|21310.83|21310.83|21310.83|21310.83|0
1628513740000|2021-08-09 12:55:40|21315.1|21315.1|21315.1|21315.1|21315.1|21315.1|21315.1|21315.1|0
1628513770000|2021-08-09 12:56:10|21315.83|21315.83|21315.83|21315.83|21315.83|21315.83|21315.83|21315.83|0
1628513800000|2021-08-09 12:56:40|21316.71|21316.71|21316.71|21316.71|21316.71|21316.71|21316.71|21316.71|0
1628513810000|2021-08-09 12:56:50|21308.17|21308.17|21303.9|21303.9|21308.17|21308.17|21303.9|21303.9|0
1628513820000|2021-08-09 12:57:00|21312.44|21312.44|21312.44|21312.44|21312.44|21312.44|21312.44|21312.44|0
1628513840000|2021-08-09 12:57:20|21313.17|21313.17|21313.17|21313.17|21313.17|21313.17|21313.17|21313.17|0
1628513880000|2021-08-09 12:58:00|21312.44|21312.44|21312.44|21312.44|21312.44|21312.44|21312.44|21312.44|0
1628513890000|2021-08-09 12:58:10|21303.9|21303.9|21303.9|21303.9|21303.9|21303.9|21303.9|21303.9|0
1628513910000|2021-08-09 12:58:30|21304.62|21304.62|21304.62|21304.62|21304.62|21304.62|21304.62|21304.62|0
1628513930000|2021-08-09 12:58:50|21302.55|21302.55|21303.07|21303.07|21303.07|21303.07|21302.55|21302.55|0
1628513940000|2021-08-09 12:59:00|21307.34|21307.34|21307.34|21307.34|21307.34|21307.34|21307.34|21307.34|0
1628513970000|2021-08-09 12:59:30|21302.91|21302.91|21302.91|21302.91|21302.91|21302.91|21302.91|21302.91|0
1628514010000|2021-08-09 13:00:10|21304.47|21304.47|21304.47|21304.47|21304.47|21304.47|21304.47|21304.47|0
1628514020000|2021-08-09 13:00:20|21305.51|21305.51|21305.51|21305.51|21305.51|21305.51|21305.51|21305.51|0
1628514030000|2021-08-09 13:00:30|21309.78|21309.78|21309.78|21309.78|21309.78|21309.78|21309.78|21309.78|0
1628514070000|2021-08-09 13:01:10|21314.05|21314.05|21313.33|21313.33|21314.05|21314.05|21313.33|21313.33|0
1628514090000|2021-08-09 13:01:30|21314.05|21314.05|21314.05|21314.05|21314.05|21314.05|21314.05|21314.05|0
1628514120000|2021-08-09 13:02:00|21322.6|21322.6|21322.6|21322.6|21322.6|21322.6|21322.6|21322.6|0
1628514160000|2021-08-09 13:02:40|21323.32|21323.32|21323.32|21323.32|21323.32|21323.32|21323.32|21323.32|0
1628514180000|2021-08-09 13:03:00|21327.6|21327.6|21327.6|21327.6|21327.6|21327.6|21327.6|21327.6|0
1628514190000|2021-08-09 13:03:10|21329.05|21329.05|21334.76|21334.76|21334.76|21334.76|21329.05|21329.05|0
1628514200000|2021-08-09 13:03:20|21333.25|21333.25|21333.25|21333.25|21333.25|21333.25|21333.25|21333.25|0
1628514260000|2021-08-09 13:04:20|21337.52|21337.52|21337.52|21337.52|21337.52|21337.52|21337.52|21337.52|0
1628514310000|2021-08-09 13:05:10|21328.98|21328.98|21328.98|21328.98|21328.98|21328.98|21328.98|21328.98|0
1628514380000|2021-08-09 13:06:20|21332.52|21332.52|21341.22|21341.22|21341.22|21341.22|21332.52|21332.52|0
1628514390000|2021-08-09 13:06:30|21345.49|21345.49|21348.87|21348.87|21348.87|21348.87|21345.49|21345.49|0
1628514420000|2021-08-09 13:07:00|21349.39|21349.39|21349.91|21349.91|21349.91|21349.91|21349.39|21349.39|0
1628514430000|2021-08-09 13:07:10|21351.99|21351.99|21354.79|21354.79|21354.79|21354.79|21351.99|21351.99|0
1628514440000|2021-08-09 13:07:20|21355.52|21355.52|21355.52|21355.52|21355.52|21355.52|21355.52|21355.52|0
1628514470000|2021-08-09 13:07:50|21357.08|21357.08|21357.08|21357.08|21357.08|21357.08|21357.08|21357.08|0
1628514480000|2021-08-09 13:08:00|21361.35|21361.35|21362.39|21362.39|21362.39|21362.39|21361.35|21361.35|0
1628514490000|2021-08-09 13:08:10|21364.16|21364.16|21364.16|21364.16|21364.16|21364.16|21364.16|21364.16|0
1628514500000|2021-08-09 13:08:20|21365.93|21365.93|21371.93|21371.93|21371.93|21371.93|21365.93|21365.93|0
1628514520000|2021-08-09 13:08:40|21372.65|21372.65|21372.65|21372.65|21372.65|21372.65|21372.65|21372.65|0
1628514540000|2021-08-09 13:09:00|21376.93|21376.93|21376.93|21376.93|21376.93|21376.93|21376.93|21376.93|0
1628514570000|2021-08-09 13:09:30|21376.04|21376.04|21374.27|21374.27|21376.04|21376.04|21374.27|21374.27|0
1628514590000|2021-08-09 13:09:50|21375.31|21375.31|21375.31|21375.31|21375.31|21375.31|21375.31|21375.31|0
1628514690000|2021-08-09 13:11:30|21374.42|21374.42|21374.42|21374.42|21374.42|21374.42|21374.42|21374.42|0
1628514700000|2021-08-09 13:11:40|21371.77|21371.77|21371.77|21371.77|21371.77|21371.77|21371.77|21371.77|0
1628514710000|2021-08-09 13:11:50|21373.54|21373.54|21373.54|21373.54|21373.54|21373.54|21373.54|21373.54|0
1628514780000|2021-08-09 13:13:00|21369.26|21369.26|21369.26|21369.26|21369.26|21369.26|21369.26|21369.26|0
1628514810000|2021-08-09 13:13:30|21367.19|21367.19|21365.63|21365.63|21367.19|21367.19|21365.63|21365.63|0
1628514860000|2021-08-09 13:14:20|21361.36|21361.36|21361.36|21361.36|21361.36|21361.36|21361.36|21361.36|0
1628514930000|2021-08-09 13:15:30|21360.47|21360.47|21360.47|21360.47|21360.47|21360.47|21360.47|21360.47|0
1628514950000|2021-08-09 13:15:50|21364.75|21364.75|21364.75|21364.75|21364.75|21364.75|21364.75|21364.75|0
1628514960000|2021-08-09 13:16:00|21369.02|21369.02|21369.02|21369.02|21369.02|21369.02|21369.02|21369.02|0
1628514970000|2021-08-09 13:16:10|21369.74|21369.74|21369.74|21369.74|21369.74|21369.74|21369.74|21369.74|0
1628515020000|2021-08-09 13:17:00|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|0
1628515030000|2021-08-09 13:17:10|21379.02|21379.02|21382.13|21382.13|21382.13|21382.13|21379.02|21379.02|0
1628515050000|2021-08-09 13:17:30|21386.4|21386.4|21386.4|21386.4|21386.4|21386.4|21386.4|21386.4|0
1628515060000|2021-08-09 13:17:40|21390.68|21390.68|21390.68|21390.68|21390.68|21390.68|21390.68|21390.68|0
1628515100000|2021-08-09 13:18:20|21392.45|21392.45|21393.96|21393.96|21393.96|21393.96|21392.45|21392.45|0
1628515120000|2021-08-09 13:18:40|21398.23|21398.23|21398.23|21398.23|21398.23|21398.23|21398.23|21398.23|0
1628515200000|2021-08-09 13:20:00|21393.96|21393.96|21385.42|21385.42|21393.96|21393.96|21385.42|21385.42|0
1628515250000|2021-08-09 13:20:50|21389.69|21389.69|21393.96|21393.96|21393.96|21393.96|21389.69|21389.69|0
1628515310000|2021-08-09 13:21:50|21392.4|21392.4|21392.4|21392.4|21392.4|21392.4|21392.4|21392.4|0
1628515340000|2021-08-09 13:22:20|21395.94|21395.94|21391.67|21391.67|21395.94|21395.94|21391.67|21391.67|0
1628515350000|2021-08-09 13:22:30|21392.56|21392.56|21392.56|21392.56|21392.56|21392.56|21392.56|21392.56|0
1628515370000|2021-08-09 13:22:50|21389.65|21389.65|21389.65|21389.65|21389.65|21389.65|21389.65|21389.65|0
1628515390000|2021-08-09 13:23:10|21387.47|21387.47|21387.47|21387.47|21387.47|21387.47|21387.47|21387.47|0
1628515400000|2021-08-09 13:23:20|21391.74|21391.74|21396.01|21396.01|21396.01|21396.01|21391.74|21391.74|0
1628515410000|2021-08-09 13:23:30|21397.47|21397.47|21397.47|21397.47|21397.47|21397.47|21397.47|21397.47|0
1628515420000|2021-08-09 13:23:40|21393.19|21393.19|21391.22|21391.22|21393.19|21393.19|21388.2|21388.2|0
1628515460000|2021-08-09 13:24:20|21390.7|21390.7|21394.24|21394.24|21394.24|21394.24|21390.7|21390.7|0
1628515480000|2021-08-09 13:24:40|21389.97|21389.97|21389.97|21389.97|21389.97|21389.97|21389.97|21389.97|0
1628515500000|2021-08-09 13:25:00|21389.45|21389.45|21388.93|21388.93|21389.45|21389.45|21388.93|21388.93|0
1628515510000|2021-08-09 13:25:10|21393.21|21393.21|21393.21|21393.21|21393.21|21393.21|21393.21|21393.21|0
1628515530000|2021-08-09 13:25:30|21392.17|21392.17|21392.17|21392.17|21392.17|21392.17|21392.17|21392.17|0
1628515550000|2021-08-09 13:25:50|21393.21|21393.21|21394.24|21394.24|21394.24|21394.24|21393.21|21393.21|0
1628515560000|2021-08-09 13:26:00|21394.97|21394.97|21394.97|21394.97|21394.97|21394.97|21394.97|21394.97|0
1628515570000|2021-08-09 13:26:10|21395.7|21395.7|21399.97|21399.97|21399.97|21399.97|21395.7|21395.7|0
1628515610000|2021-08-09 13:26:50|21404.24|21404.24|21408.52|21408.52|21408.52|21408.52|21404.24|21404.24|0
1628515640000|2021-08-09 13:27:20|21412.06|21412.06|21412.06|21412.06|21412.06|21412.06|21412.06|21412.06|0
1628515650000|2021-08-09 13:27:30|21407.78|21407.78|21412.06|21412.06|21412.06|21412.06|21407.78|21407.78|0
1628515660000|2021-08-09 13:27:40|21407.78|21407.78|21407.78|21407.78|21407.78|21407.78|21407.78|21407.78|0
1628515720000|2021-08-09 13:28:40|21412.06|21412.06|21412.06|21412.06|21412.06|21412.06|21412.06|21412.06|0
1628515730000|2021-08-09 13:28:50|21411.02|21411.02|21411.02|21411.02|21411.02|21411.02|21411.02|21411.02|0
1628515740000|2021-08-09 13:29:00|21411.9|21411.9|21410.87|21410.87|21411.9|21411.9|21410.87|21410.87|0
1628515770000|2021-08-09 13:29:30|21410.35|21410.35|21410.35|21410.35|21410.35|21410.35|21410.35|21410.35|0
1628515780000|2021-08-09 13:29:40|21410.87|21410.87|21410.87|21410.87|21410.87|21410.87|21410.87|21410.87|0
1628515790000|2021-08-09 13:29:50|21406.31|21406.31|21405.27|21405.27|21406.31|21406.31|21405.27|21405.27|0
1628515800000|2021-08-09 13:30:00|21399.55|21399.55|21403.83|21403.83|21403.83|21403.83|21399.55|21399.55|0
1628515810000|2021-08-09 13:30:10|21401.93|21401.93|21401.93|21401.93|21401.93|21401.93|21401.93|21401.93|0
1628515820000|2021-08-09 13:30:20|21399.75|21399.75|21399.75|21399.75|21399.75|21399.75|21399.75|21399.75|0
1628515850000|2021-08-09 13:30:50|21399.23|21399.23|21399.23|21399.23|21399.23|21399.23|21399.23|21399.23|0
1628515860000|2021-08-09 13:31:00|21399.75|21399.75|21400.27|21400.27|21400.27|21400.27|21399.75|21399.75|0
1628515870000|2021-08-09 13:31:10|21404.54|21404.54|21404.54|21404.54|21404.54|21404.54|21404.54|21404.54|0
1628515880000|2021-08-09 13:31:20|21406.32|21406.32|21406.32|21406.32|21406.32|21406.32|21406.32|21406.32|0
1628515910000|2021-08-09 13:31:50|21407.04|21407.04|21407.04|21407.04|21407.04|21407.04|21407.04|21407.04|0
1628515930000|2021-08-09 13:32:10|21406.16|21406.16|21407.93|21407.93|21407.93|21407.93|21406.16|21406.16|0
1628515950000|2021-08-09 13:32:30|21405.66|21405.66|21405.66|21405.66|21405.66|21405.66|21405.66|21405.66|0
1628515970000|2021-08-09 13:32:50|21406.38|21406.38|21397.84|21397.84|21406.38|21406.38|21397.84|21397.84|0
1628515980000|2021-08-09 13:33:00|21396.29|21396.29|21395.25|21395.25|21396.29|21396.29|21395.25|21395.25|0
1628515990000|2021-08-09 13:33:10|21399.52|21399.52|21401.6|21401.6|21401.6|21401.6|21399.52|21399.52|0
1628516010000|2021-08-09 13:33:30|21405.14|21405.14|21405.14|21405.14|21405.14|21405.14|21405.14|21405.14|0
1628516020000|2021-08-09 13:33:40|21405.86|21405.86|21405.86|21405.86|21405.86|21405.86|21405.86|21405.86|0
1628516040000|2021-08-09 13:34:00|21401.59|21401.59|21401.59|21401.59|21401.59|21401.59|21397.32|21397.32|0
1628516050000|2021-08-09 13:34:10|21397.32|21397.32|21397.32|21397.32|21397.32|21397.32|21397.32|21397.32|0
1628516070000|2021-08-09 13:34:30|21392.89|21392.89|21392.89|21392.89|21392.89|21392.89|21392.89|21392.89|0
1628516080000|2021-08-09 13:34:40|21391.12|21391.12|21383.69|21383.69|21391.12|21391.12|21383.69|21383.69|0
1628516090000|2021-08-09 13:34:50|21380.78|21380.78|21380.78|21380.78|21380.78|21380.78|21380.78|21380.78|0
1628516100000|2021-08-09 13:35:00|21380.05|21380.05|21369.74|21369.74|21380.05|21380.05|21369.74|21369.74|0
1628516110000|2021-08-09 13:35:10|21372.39|21372.39|21364.64|21364.64|21372.39|21372.39|21364.64|21364.64|0
1628516120000|2021-08-09 13:35:20|21363.6|21363.6|21367.65|21367.65|21367.65|21367.65|21363.6|21363.6|0
1628516140000|2021-08-09 13:35:40|21366.2|21366.2|21366.2|21366.2|21366.2|21366.2|21366.2|21366.2|0
1628516150000|2021-08-09 13:35:50|21365.68|21365.68|21370.35|21370.35|21370.35|21370.35|21365.68|21365.68|0
1628516170000|2021-08-09 13:36:10|21374.62|21374.62|21374.62|21374.62|21374.62|21374.62|21374.62|21374.62|0
1628516180000|2021-08-09 13:36:20|21376.07|21376.07|21376.07|21376.07|21376.07|21376.07|21376.07|21376.07|0
1628516190000|2021-08-09 13:36:30|21380.5|21380.5|21381.54|21381.54|21381.54|21381.54|21380.5|21380.5|0
1628516200000|2021-08-09 13:36:40|21385.81|21385.81|21385.81|21385.81|21385.81|21385.81|21385.81|21385.81|0
1628516230000|2021-08-09 13:37:10|21394.36|21394.36|21394.36|21394.36|21394.36|21394.36|21394.36|21394.36|0
1628516250000|2021-08-09 13:37:30|21395.08|21395.08|21395.08|21395.08|21395.08|21395.08|21395.08|21395.08|0
1628516280000|2021-08-09 13:38:00|21396.12|21396.12|21396.12|21396.12|21396.12|21396.12|21396.12|21396.12|0
1628516300000|2021-08-09 13:38:20|21395.39|21395.39|21395.39|21395.39|21395.39|21395.39|21395.39|21395.39|0
1628516310000|2021-08-09 13:38:30|21393.62|21393.62|21393.62|21393.62|21393.62|21393.62|21393.62|21393.62|0
1628516330000|2021-08-09 13:38:50|21397.9|21397.9|21397.9|21397.9|21397.9|21397.9|21397.9|21397.9|0
1628516340000|2021-08-09 13:39:00|21396.34|21396.34|21396.34|21396.34|21396.34|21396.34|21396.34|21396.34|0
1628516350000|2021-08-09 13:39:10|21400.61|21400.61|21400.61|21400.61|21400.61|21400.61|21400.61|21400.61|0
1628516360000|2021-08-09 13:39:20|21413.43|21413.43|21413.43|21413.43|21413.43|21413.43|21413.43|21413.43|0
1628516370000|2021-08-09 13:39:30|21414.88|21414.88|21414.88|21414.88|21414.88|21414.88|21414.88|21414.88|0
1628516400000|2021-08-09 13:40:00|21414|21414|21409.72|21409.72|21414|21414|21409.72|21409.72|0
1628516430000|2021-08-09 13:40:30|21404.41|21404.41|21404.41|21404.41|21404.41|21404.41|21404.41|21404.41|0
1628516440000|2021-08-09 13:40:40|21402.64|21402.64|21401.76|21401.76|21402.64|21402.64|21401.76|21401.76|0
1628516460000|2021-08-09 13:41:00|21400.72|21400.72|21400.72|21400.72|21400.72|21400.72|21400.72|21400.72|0
1628516470000|2021-08-09 13:41:10|21396.45|21396.45|21396.45|21396.45|21396.45|21396.45|21396.45|21396.45|0
1628516480000|2021-08-09 13:41:20|21395.41|21395.41|21395.41|21395.41|21395.41|21395.41|21395.41|21395.41|0
1628516510000|2021-08-09 13:41:50|21390.98|21390.98|21390.98|21390.98|21390.98|21390.98|21390.98|21390.98|0
1628516520000|2021-08-09 13:42:00|21388.91|21388.91|21388.91|21388.91|21388.91|21388.91|21388.91|21388.91|0
1628516530000|2021-08-09 13:42:10|21388.18|21388.18|21388.18|21388.18|21388.18|21388.18|21388.18|21388.18|0
1628516550000|2021-08-09 13:42:30|21389.95|21389.95|21392.6|21392.6|21392.6|21392.6|21389.95|21389.95|0
1628516580000|2021-08-09 13:43:00|21393.12|21393.12|21393.12|21393.12|21393.12|21393.12|21393.12|21393.12|0
1628516590000|2021-08-09 13:43:10|21380.31|21380.31|21380.83|21380.83|21380.83|21380.83|21376.03|21376.03|0
1628516620000|2021-08-09 13:43:40|21378.64|21378.64|21378.64|21378.64|21378.64|21378.64|21378.64|21378.64|0
1628516630000|2021-08-09 13:43:50|21384.84|21384.84|21384.84|21384.84|21384.84|21384.84|21384.84|21384.84|0
1628516640000|2021-08-09 13:44:00|21384.32|21384.32|21384.32|21384.32|21384.32|21384.32|21384.32|21384.32|0
1628516720000|2021-08-09 13:45:20|21385.08|21385.08|21386.12|21386.12|21386.12|21386.12|21385.08|21385.08|0
1628516760000|2021-08-09 13:46:00|21386.64|21386.64|21390.91|21390.91|21390.91|21390.91|21386.64|21386.64|0
1628516770000|2021-08-09 13:46:10|21391.43|21391.43|21394.54|21394.54|21394.54|21394.54|21391.43|21391.43|0
1628516790000|2021-08-09 13:46:30|21398.82|21398.82|21398.82|21398.82|21398.82|21398.82|21398.82|21398.82|0
1628516800000|2021-08-09 13:46:40|21403.09|21403.09|21398.82|21398.82|21403.09|21403.09|21398.82|21398.82|0
1628516850000|2021-08-09 13:47:30|21390.27|21390.27|21390.27|21390.27|21390.27|21390.27|21390.27|21390.27|0
1628516860000|2021-08-09 13:47:40|21389.75|21389.75|21389.75|21389.75|21389.75|21389.75|21389.75|21389.75|0
1628516870000|2021-08-09 13:47:50|21385.48|21385.48|21385.48|21385.48|21385.48|21385.48|21385.48|21385.48|0
1628516890000|2021-08-09 13:48:10|21384.59|21384.59|21384.59|21384.59|21384.59|21384.59|21384.59|21384.59|0
1628516920000|2021-08-09 13:48:40|21380.32|21380.32|21379.28|21379.28|21380.32|21380.32|21379.28|21379.28|0
1628516930000|2021-08-09 13:48:50|21380.84|21380.84|21380.84|21380.84|21380.84|21380.84|21380.84|21380.84|0
1628516950000|2021-08-09 13:49:10|21379.07|21379.07|21374.8|21374.8|21379.07|21379.07|21374.8|21374.8|0
1628516970000|2021-08-09 13:49:30|21366.25|21366.25|21363.6|21363.6|21366.25|21366.25|21363.6|21363.6|0
1628516990000|2021-08-09 13:49:50|21361.83|21361.83|21361.83|21361.83|21361.83|21361.83|21361.83|21361.83|0
1628517000000|2021-08-09 13:50:00|21360.94|21360.94|21360.94|21360.94|21360.94|21360.94|21360.94|21360.94|0
1628517080000|2021-08-09 13:51:20|21358.76|21358.76|21357.83|21357.83|21358.76|21358.76|21357.31|21357.31|0
1628517110000|2021-08-09 13:51:50|21356.06|21356.06|21356.06|21356.06|21356.06|21356.06|21356.06|21356.06|0
1628517120000|2021-08-09 13:52:00|21359.17|21359.17|21359.17|21359.17|21359.17|21359.17|21359.17|21359.17|0
1628517130000|2021-08-09 13:52:10|21357.09|21357.09|21356.94|21356.94|21357.09|21357.09|21356.06|21356.06|0
1628517150000|2021-08-09 13:52:30|21352.67|21352.67|21353.19|21353.19|21353.19|21353.19|21352.67|21352.67|0
1628517160000|2021-08-09 13:52:40|21357.46|21357.46|21368.19|21368.19|21370.28|21370.28|21357.46|21357.46|0
1628517190000|2021-08-09 13:53:10|21359.64|21359.64|21355.21|21355.21|21359.64|21359.64|21355.21|21355.21|0
1628517200000|2021-08-09 13:53:20|21354.33|21354.33|21354.33|21354.33|21354.33|21354.33|21354.33|21354.33|0
1628517210000|2021-08-09 13:53:30|21356.1|21356.1|21357.66|21357.66|21357.66|21357.66|21356.1|21356.1|0
1628517240000|2021-08-09 13:54:00|21355.89|21355.89|21355.89|21355.89|21355.89|21355.89|21355.89|21355.89|0
1628517310000|2021-08-09 13:55:10|21358.54|21358.54|21367.97|21367.97|21367.97|21367.97|21358.54|21358.54|0
1628517330000|2021-08-09 13:55:30|21367.25|21367.25|21367.25|21367.25|21367.25|21367.25|21367.25|21367.25|0
1628517370000|2021-08-09 13:56:10|21365.69|21365.69|21365.69|21365.69|21365.69|21365.69|21365.69|21365.69|0
1628517400000|2021-08-09 13:56:40|21367.76|21367.76|21370.04|21370.04|21370.04|21370.04|21367.76|21367.76|0
1628517470000|2021-08-09 13:57:50|21374.31|21374.31|21365.76|21365.76|21374.31|21374.31|21365.76|21365.76|0
1628517480000|2021-08-09 13:58:00|21367.22|21367.22|21366.18|21366.18|21367.22|21367.22|21366.18|21366.18|0
1628517490000|2021-08-09 13:58:10|21366.7|21366.7|21367.74|21367.74|21367.74|21367.74|21366.7|21366.7|0
1628517500000|2021-08-09 13:58:20|21370.85|21370.85|21371.37|21371.37|21371.37|21371.37|21370.85|21370.85|0
1628517510000|2021-08-09 13:58:30|21375.64|21375.64|21375.64|21375.64|21375.64|21375.64|21375.64|21375.64|0
1628517520000|2021-08-09 13:58:40|21377.2|21377.2|21377.2|21377.2|21377.2|21377.2|21377.2|21377.2|0
1628517530000|2021-08-09 13:58:50|21379.86|21379.86|21381.63|21381.63|21381.63|21381.63|21379.86|21379.86|0
1628517540000|2021-08-09 13:59:00|21385.26|21385.26|21385.26|21385.26|21385.26|21385.26|21385.26|21385.26|0
1628517580000|2021-08-09 13:59:40|21386.82|21386.82|21391.09|21391.09|21395.36|21395.36|21386.82|21386.82|0
1628517590000|2021-08-09 13:59:50|21386.82|21386.82|21384.74|21384.74|21386.82|21386.82|21384.74|21384.74|0
1628517600000|2021-08-09 14:00:00|21386.51|21386.51|21385.63|21385.63|21386.51|21386.51|21385.63|21385.63|0
1628517610000|2021-08-09 14:00:10|21384.9|21384.9|21380.11|21380.11|21384.9|21384.9|21370.31|21370.31|0
1628517650000|2021-08-09 14:00:50|21381.15|21381.15|21381.15|21381.15|21381.15|21381.15|21381.15|21381.15|0
1628517660000|2021-08-09 14:01:00|21384.46|21384.46|21387.11|21387.11|21387.11|21387.11|21384.46|21384.46|0
1628517680000|2021-08-09 14:01:20|21386.38|21386.38|21377.05|21377.05|21386.38|21386.38|21376.33|21376.33|0
1628517740000|2021-08-09 14:02:20|21372.78|21372.78|21368.63|21368.63|21372.78|21372.78|21368.63|21368.63|0
1628517750000|2021-08-09 14:02:30|21363.44|21363.44|21363.44|21363.44|21363.44|21363.44|21363.44|21363.44|0
1628517760000|2021-08-09 14:02:40|21359.17|21359.17|21356.26|21356.26|21359.17|21359.17|21356.26|21356.26|0
1628517780000|2021-08-09 14:03:00|21356.99|21356.99|21352.84|21352.84|21356.99|21356.99|21352.84|21352.84|0
1628517790000|2021-08-09 14:03:10|21350.18|21350.18|21344.14|21344.14|21350.18|21350.18|21344.14|21344.14|0
1628517800000|2021-08-09 14:03:20|21345.02|21345.02|21342.37|21342.37|21345.02|21345.02|21342.37|21342.37|0
1628517810000|2021-08-09 14:03:30|21341.48|21341.48|21341.48|21341.48|21341.48|21341.48|21341.48|21341.48|0
1628517840000|2021-08-09 14:04:00|21340.44|21340.44|21339.56|21339.56|21340.44|21340.44|21339.56|21339.56|0
1628517850000|2021-08-09 14:04:10|21335.29|21335.29|21335.29|21335.29|21335.29|21335.29|21335.29|21335.29|0
1628517870000|2021-08-09 14:04:30|21334.4|21334.4|21334.4|21334.4|21334.4|21334.4|21334.4|21334.4|0
1628517880000|2021-08-09 14:04:40|21332.63|21332.63|21329.09|21329.09|21332.63|21332.63|21329.09|21329.09|0
1628517890000|2021-08-09 14:04:50|21327.32|21327.32|21325.55|21325.55|21327.32|21327.32|21325.55|21325.55|0
1628517900000|2021-08-09 14:05:00|21320.36|21320.36|21321.24|21321.24|21323.01|21323.01|21320.36|21320.36|0
1628517910000|2021-08-09 14:05:10|21320.36|21320.36|21327.38|21327.38|21327.38|21327.38|21318.59|21318.59|0
1628517930000|2021-08-09 14:05:30|21328.11|21328.11|21336.65|21336.65|21336.65|21336.65|21328.11|21328.11|0
1628517960000|2021-08-09 14:06:00|21334.05|21334.05|21322.91|21322.91|21334.05|21334.05|21322.91|21322.91|0
1628517970000|2021-08-09 14:06:10|21323.8|21323.8|21319.37|21319.37|21323.8|21323.8|21319.37|21319.37|0
1628517990000|2021-08-09 14:06:30|21316.78|21316.78|21310.26|21310.26|21316.78|21316.78|21310.26|21310.26|0
1628518000000|2021-08-09 14:06:40|21310.99|21310.99|21311.72|21311.72|21311.72|21311.72|21310.99|21310.99|0
1628518020000|2021-08-09 14:07:00|21309.06|21309.06|21309.06|21309.06|21309.06|21309.06|21309.06|21309.06|0
1628518050000|2021-08-09 14:07:30|21308.18|21308.18|21308.18|21308.18|21308.18|21308.18|21308.18|21308.18|0
1628518060000|2021-08-09 14:07:40|21306.62|21306.62|21306.1|21306.1|21306.62|21306.62|21306.1|21306.1|0
1628518070000|2021-08-09 14:07:50|21305.58|21305.58|21305.58|21305.58|21305.58|21305.58|21305.58|21305.58|0
1628518080000|2021-08-09 14:08:00|21304.85|21304.85|21303.08|21303.08|21304.85|21304.85|21303.08|21303.08|0
1628518100000|2021-08-09 14:08:20|21301.53|21301.53|21305.16|21305.16|21305.16|21305.16|21301.53|21301.53|0
1628518120000|2021-08-09 14:08:40|21308.7|21308.7|21308.7|21308.7|21308.7|21308.7|21308.7|21308.7|0
1628518150000|2021-08-09 14:09:10|21310.26|21310.26|21310.26|21310.26|21310.26|21310.26|21309.53|21309.53|0
1628518160000|2021-08-09 14:09:20|21318.8|21318.8|21318.8|21318.8|21318.8|21318.8|21318.8|21318.8|0
1628518210000|2021-08-09 14:10:10|21317.77|21317.77|21317.77|21317.77|21317.77|21317.77|21317.77|21317.77|0
1628518230000|2021-08-09 14:10:30|21322.19|21322.19|21322.19|21322.19|21322.19|21322.19|21322.19|21322.19|0
1628518300000|2021-08-09 14:11:40|21326.46|21326.46|21324.91|21324.91|21326.46|21326.46|21324.91|21324.91|0
1628518310000|2021-08-09 14:11:50|21329.18|21329.18|21329.18|21329.18|21329.18|21329.18|21329.18|21329.18|0
1628518360000|2021-08-09 14:12:40|21328.14|21328.14|21328.14|21328.14|21328.14|21328.14|21328.14|21328.14|0
1628518370000|2021-08-09 14:12:50|21329.7|21329.7|21335.01|21335.01|21335.01|21335.01|21329.7|21329.7|0
1628518380000|2021-08-09 14:13:00|21333.97|21333.97|21340.84|21340.84|21340.84|21340.84|21333.97|21333.97|0
1628518390000|2021-08-09 14:13:10|21340.32|21340.32|21341.36|21341.36|21341.36|21341.36|21340.32|21340.32|0
1628518400000|2021-08-09 14:13:20|21342.92|21342.92|21342.92|21342.92|21342.92|21342.92|21342.92|21342.92|0
1628518410000|2021-08-09 14:13:30|21342.19|21342.19|21339.79|21339.79|21342.19|21342.19|21339.79|21339.79|0
1628518420000|2021-08-09 14:13:40|21338.75|21338.75|21338.23|21338.23|21338.75|21338.75|21338.23|21338.23|0
1628518430000|2021-08-09 14:13:50|21333.96|21333.96|21319.92|21319.92|21333.96|21333.96|21319.92|21319.92|0
1628518440000|2021-08-09 14:14:00|21318.15|21318.15|21318.15|21318.15|21318.15|21318.15|21318.15|21318.15|0
1628518490000|2021-08-09 14:14:50|21319.92|21319.92|21319.92|21319.92|21319.92|21319.92|21319.92|21319.92|0
1628518500000|2021-08-09 14:15:00|21320.81|21320.81|21319.04|21319.04|21320.81|21320.81|21319.04|21319.04|0
1628518510000|2021-08-09 14:15:10|21314.76|21314.76|21314.76|21314.76|21314.76|21314.76|21314.76|21314.76|0
1628518560000|2021-08-09 14:16:00|21315.65|21315.65|21315.65|21315.65|21315.65|21315.65|21315.65|21315.65|0
1628518600000|2021-08-09 14:16:40|21316.38|21316.38|21316.38|21316.38|21316.38|21316.38|21316.38|21316.38|0
1628518630000|2021-08-09 14:17:10|21319.92|21319.92|21319.92|21319.92|21319.92|21319.92|21319.92|21319.92|0
1628518670000|2021-08-09 14:17:50|21315.24|21315.24|21316.13|21316.13|21316.13|21316.13|21315.24|21315.24|0
1628518700000|2021-08-09 14:18:20|21313.01|21313.01|21313.01|21313.01|21313.01|21313.01|21313.01|21313.01|0
1628518720000|2021-08-09 14:18:40|21315.61|21315.61|21315.85|21315.85|21315.85|21315.85|21315.61|21315.61|0
1628518730000|2021-08-09 14:18:50|21324.39|21324.39|21325.28|21325.28|21325.28|21325.28|21324.39|21324.39|0
1628518760000|2021-08-09 14:19:20|21324.76|21324.76|21329.03|21329.03|21329.03|21329.03|21324.76|21324.76|0
1628518770000|2021-08-09 14:19:30|21331.69|21331.69|21331.69|21331.69|21331.69|21331.69|21331.69|21331.69|0
1628518790000|2021-08-09 14:19:50|21332.73|21332.73|21333.24|21333.24|21333.76|21333.76|21332.73|21332.73|0
1628518800000|2021-08-09 14:20:00|21333.97|21333.97|21329.7|21329.7|21333.97|21333.97|21329.7|21329.7|0
1628518810000|2021-08-09 14:20:10|21330.22|21330.22|21330.22|21330.22|21330.22|21330.22|21330.22|21330.22|0
1628518840000|2021-08-09 14:20:40|21331.1|21331.1|21331.1|21331.1|21331.1|21331.1|21331.1|21331.1|0
1628518850000|2021-08-09 14:20:50|21335.38|21335.38|21335.38|21335.38|21335.38|21335.38|21335.38|21335.38|0
1628518860000|2021-08-09 14:21:00|21331.83|21331.83|21331.32|21331.32|21331.83|21331.83|21331.32|21331.32|0
1628518920000|2021-08-09 14:22:00|21335.59|21335.59|21335.59|21335.59|21335.59|21335.59|21335.59|21335.59|0
1628518960000|2021-08-09 14:22:40|21336.63|21336.63|21336.63|21336.63|21336.63|21336.63|21336.63|21336.63|0
1628519020000|2021-08-09 14:23:40|21338.4|21338.4|21338.4|21338.4|21338.4|21338.4|21338.4|21338.4|0
1628519040000|2021-08-09 14:24:00|21339.43|21339.43|21338.92|21338.92|21339.43|21339.43|21338.92|21338.92|0
1628519050000|2021-08-09 14:24:10|21339.64|21339.64|21339.12|21339.12|21339.64|21339.64|21339.12|21339.12|0
1628519060000|2021-08-09 14:24:20|21340.89|21340.89|21342.66|21342.66|21342.66|21342.66|21340.89|21340.89|0
1628519070000|2021-08-09 14:24:30|21343.42|21343.42|21343.42|21343.42|21343.42|21343.42|21343.42|21343.42|0
1628519080000|2021-08-09 14:24:40|21345.5|21345.5|21345.5|21345.5|21345.5|21345.5|21345.5|21345.5|0
1628519090000|2021-08-09 14:24:50|21349.77|21349.77|21349.77|21349.77|21349.77|21349.77|21349.77|21349.77|0
1628519110000|2021-08-09 14:25:10|21352.43|21352.43|21352.43|21352.43|21352.43|21352.43|21352.43|21352.43|0
1628519120000|2021-08-09 14:25:20|21356.7|21356.7|21356.7|21356.7|21356.7|21356.7|21356.7|21356.7|0
1628519130000|2021-08-09 14:25:30|21360.97|21360.97|21360.97|21360.97|21360.97|21360.97|21360.97|21360.97|0
1628519150000|2021-08-09 14:25:50|21361.86|21361.86|21361.86|21361.86|21361.86|21361.86|21361.86|21361.86|0
1628519160000|2021-08-09 14:26:00|21372.48|21372.48|21372.48|21372.48|21372.48|21372.48|21372.48|21372.48|0
1628519180000|2021-08-09 14:26:20|21373.52|21373.52|21377.79|21377.79|21377.79|21377.79|21373.52|21373.52|0
1628519200000|2021-08-09 14:26:40|21382.06|21382.06|21382.06|21382.06|21382.06|21382.06|21382.06|21382.06|0
1628519210000|2021-08-09 14:26:50|21383.83|21383.83|21383.83|21383.83|21383.83|21383.83|21383.83|21383.83|0
1628519220000|2021-08-09 14:27:00|21386.43|21386.43|21386.43|21386.43|21386.43|21386.43|21386.43|21386.43|0
1628519230000|2021-08-09 14:27:10|21382.15|21382.15|21376.32|21376.32|21382.15|21382.15|21376.32|21376.32|0
1628519240000|2021-08-09 14:27:20|21373.73|21373.73|21373.73|21373.73|21373.73|21373.73|21373.73|21373.73|0
1628519260000|2021-08-09 14:27:40|21374.61|21374.61|21374.61|21374.61|21374.61|21374.61|21374.61|21374.61|0
1628519280000|2021-08-09 14:28:00|21375.34|21375.34|21375.34|21375.34|21375.34|21375.34|21375.34|21375.34|0
1628519290000|2021-08-09 14:28:10|21374.46|21374.46|21374.46|21374.46|21374.46|21374.46|21374.46|21374.46|0
1628519310000|2021-08-09 14:28:30|21375.34|21375.34|21375.34|21375.34|21375.34|21375.34|21375.34|21375.34|0
1628519350000|2021-08-09 14:29:10|21378|21378|21382.27|21382.27|21382.27|21382.27|21378|21378|0
1628519370000|2021-08-09 14:29:30|21384.04|21384.04|21384.04|21384.04|21384.04|21384.04|21384.04|21384.04|0
1628519410000|2021-08-09 14:30:10|21381.38|21381.38|21384.04|21384.04|21384.04|21384.04|21381.38|21381.38|0
1628519430000|2021-08-09 14:30:30|21384.77|21384.77|21384.77|21384.77|21384.77|21384.77|21384.77|21384.77|0
1628519450000|2021-08-09 14:30:50|21385.05|21385.05|21385.93|21385.93|21385.93|21385.93|21385.05|21385.05|0
1628519460000|2021-08-09 14:31:00|21382.39|21382.39|21386.67|21386.67|21386.67|21386.67|21382.39|21382.39|0
1628519470000|2021-08-09 14:31:10|21382.39|21382.39|21380.99|21380.99|21382.39|21382.39|21380.99|21380.99|0
1628519480000|2021-08-09 14:31:20|21376.72|21376.72|21376.72|21376.72|21376.72|21376.72|21376.72|21376.72|0
1628519500000|2021-08-09 14:31:40|21375.16|21375.16|21375.16|21375.16|21375.16|21375.16|21375.16|21375.16|0
1628519520000|2021-08-09 14:32:00|21370.89|21370.89|21370.89|21370.89|21370.89|21370.89|21370.89|21370.89|0
1628519540000|2021-08-09 14:32:20|21369.33|21369.33|21369.85|21369.85|21369.85|21369.85|21369.33|21369.33|0
1628519560000|2021-08-09 14:32:40|21374.27|21374.27|21374.27|21374.27|21374.27|21374.27|21374.27|21374.27|0
1628519670000|2021-08-09 14:34:30|21374.79|21374.79|21374.79|21374.79|21374.79|21374.79|21374.79|21374.79|0
1628519690000|2021-08-09 14:34:50|21373.91|21373.91|21372.45|21372.45|21373.91|21373.91|21372.45|21372.45|0
1628519700000|2021-08-09 14:35:00|21370.68|21370.68|21367.46|21367.46|21370.68|21370.68|21367.46|21367.46|0
1628519710000|2021-08-09 14:35:10|21369.24|21369.24|21369.24|21369.24|21369.24|21369.24|21369.24|21369.24|0
1628519730000|2021-08-09 14:35:30|21364.96|21364.96|21364.96|21364.96|21364.96|21364.96|21364.96|21364.96|0
1628519750000|2021-08-09 14:35:50|21365.85|21365.85|21366.73|21366.73|21366.73|21366.73|21365.85|21365.85|0
1628519760000|2021-08-09 14:36:00|21367.62|21367.62|21367.62|21367.62|21367.62|21367.62|21367.62|21367.62|0
1628519780000|2021-08-09 14:36:20|21369.07|21369.07|21369.07|21369.07|21369.07|21369.07|21369.07|21369.07|0
1628519800000|2021-08-09 14:36:40|21364.8|21364.8|21364.8|21364.8|21364.8|21364.8|21364.8|21364.8|0
1628519820000|2021-08-09 14:37:00|21366.57|21366.57|21366.57|21366.57|21366.57|21366.57|21366.57|21366.57|0
1628519850000|2021-08-09 14:37:30|21363.03|21363.03|21363.03|21363.03|21363.03|21363.03|21363.03|21363.03|0
1628519860000|2021-08-09 14:37:40|21361.26|21361.26|21360.22|21360.22|21361.26|21361.26|21360.22|21360.22|0
1628519870000|2021-08-09 14:37:50|21359.7|21359.7|21359.7|21359.7|21359.7|21359.7|21359.7|21359.7|0
1628519960000|2021-08-09 14:39:20|21359.18|21359.18|21359.18|21359.18|21359.18|21359.18|21359.18|21359.18|0
1628520010000|2021-08-09 14:40:10|21354.91|21354.91|21353.35|21353.35|21354.91|21354.91|21353.35|21353.35|0
1628520030000|2021-08-09 14:40:30|21352.63|21352.63|21352.63|21352.63|21352.63|21352.63|21352.63|21352.63|0
1628520040000|2021-08-09 14:40:40|21351.59|21351.59|21351.59|21351.59|21351.59|21351.59|21351.59|21351.59|0
1628520060000|2021-08-09 14:41:00|21355.86|21355.86|21355.86|21355.86|21355.86|21355.86|21355.86|21355.86|0
1628520070000|2021-08-09 14:41:10|21357.31|21357.31|21357.31|21357.31|21357.31|21357.31|21357.31|21357.31|0
1628520120000|2021-08-09 14:42:00|21357.83|21357.83|21359.24|21359.24|21359.24|21359.24|21357.83|21357.83|0
1628520140000|2021-08-09 14:42:20|21357.16|21357.16|21357.16|21357.16|21357.16|21357.16|21357.16|21357.16|0
1628520150000|2021-08-09 14:42:30|21355.6|21355.6|21356.12|21356.12|21356.12|21356.12|21353.53|21353.53|0
1628520160000|2021-08-09 14:42:40|21355.08|21355.08|21355.6|21355.6|21355.6|21355.6|21355.08|21355.08|0
1628520180000|2021-08-09 14:43:00|21356.36|21356.36|21355.32|21355.32|21356.36|21356.36|21355.32|21355.32|0
1628520210000|2021-08-09 14:43:30|21353.76|21353.76|21353.76|21353.76|21353.76|21353.76|21353.76|21353.76|0
1628520220000|2021-08-09 14:43:40|21352.73|21352.73|21357.15|21357.15|21357.15|21357.15|21352.73|21352.73|0
1628520230000|2021-08-09 14:43:50|21352.88|21352.88|21352.88|21352.88|21352.88|21352.88|21352.88|21352.88|0
1628520250000|2021-08-09 14:44:10|21351.11|21351.11|21351.11|21351.11|21351.11|21351.11|21351.11|21351.11|0
1628520260000|2021-08-09 14:44:20|21346.84|21346.84|21346.84|21346.84|21346.84|21346.84|21346.84|21346.84|0
1628520270000|2021-08-09 14:44:30|21345.8|21345.8|21336.68|21336.68|21345.8|21345.8|21336.68|21336.68|0
1628520280000|2021-08-09 14:44:40|21336.17|21336.17|21336.17|21336.17|21336.17|21336.17|21336.17|21336.17|0
1628520290000|2021-08-09 14:44:50|21335.41|21335.41|21336.97|21336.97|21336.97|21336.97|21335.41|21335.41|0
1628520310000|2021-08-09 14:45:10|21337.49|21337.49|21337.49|21337.49|21337.49|21337.49|21337.49|21337.49|0
1628520320000|2021-08-09 14:45:20|21336.45|21336.45|21336.45|21336.45|21336.45|21336.45|21336.45|21336.45|0
1628520330000|2021-08-09 14:45:30|21337.49|21337.49|21339.56|21339.56|21339.56|21339.56|21337.49|21337.49|0
1628520350000|2021-08-09 14:45:50|21338|21338|21337.28|21337.28|21338|21338|21337.28|21337.28|0
1628520360000|2021-08-09 14:46:00|21335.82|21335.82|21336.55|21336.55|21336.55|21336.55|21335.1|21335.1|0
1628520370000|2021-08-09 14:46:10|21339.21|21339.21|21339.21|21339.21|21339.21|21339.21|21339.21|21339.21|0
1628520390000|2021-08-09 14:46:30|21340.24|21340.24|21340.24|21340.24|21340.24|21340.24|21340.24|21340.24|0
1628520460000|2021-08-09 14:47:40|21343.36|21343.36|21343.36|21343.36|21343.36|21343.36|21343.36|21343.36|0
1628520470000|2021-08-09 14:47:50|21343.88|21343.88|21348.05|21348.05|21348.05|21348.05|21343.88|21343.88|0
1628520480000|2021-08-09 14:48:00|21347.16|21347.16|21344.51|21344.51|21347.16|21347.16|21343.78|21343.78|0
1628520490000|2021-08-09 14:48:10|21345.23|21345.23|21345.23|21345.23|21345.23|21345.23|21345.23|21345.23|0
1628520510000|2021-08-09 14:48:30|21346.79|21346.79|21347.31|21347.31|21347.31|21347.31|21346.79|21346.79|0
1628520520000|2021-08-09 14:48:40|21348.35|21348.35|21348.35|21348.35|21348.35|21348.35|21348.35|21348.35|0
1628520540000|2021-08-09 14:49:00|21347.31|21347.31|21347.31|21347.31|21347.31|21347.31|21347.31|21347.31|0
1628520560000|2021-08-09 14:49:20|21351.58|21351.58|21351.58|21351.58|21351.58|21351.58|21351.58|21351.58|0
1628520570000|2021-08-09 14:49:30|21355.86|21355.86|21355.86|21355.86|21355.86|21355.86|21355.86|21355.86|0
1628520580000|2021-08-09 14:49:40|21357.63|21357.63|21357.11|21357.11|21357.63|21357.63|21357.11|21357.11|0
1628520600000|2021-08-09 14:50:00|21352.83|21352.83|21348.56|21348.56|21352.83|21352.83|21348.56|21348.56|0
1628520610000|2021-08-09 14:50:10|21344.29|21344.29|21341.63|21341.63|21344.29|21344.29|21341.63|21341.63|0
1628520620000|2021-08-09 14:50:20|21340.08|21340.08|21338.31|21338.31|21340.08|21340.08|21338.31|21338.31|0
1628520630000|2021-08-09 14:50:30|21335.65|21335.65|21336.95|21336.95|21337.83|21337.83|21335.65|21335.65|0
1628520640000|2021-08-09 14:50:40|21336.06|21336.06|21336.06|21336.06|21336.06|21336.06|21336.06|21336.06|0
1628520670000|2021-08-09 14:51:10|21334.29|21334.29|21335.18|21335.18|21335.18|21335.18|21334.29|21334.29|0
1628520690000|2021-08-09 14:51:30|21335.69|21335.69|21335.69|21335.69|21335.69|21335.69|21335.69|21335.69|0
1628520720000|2021-08-09 14:52:00|21336.58|21336.58|21336.58|21336.58|21336.58|21336.58|21336.58|21336.58|0
1628520750000|2021-08-09 14:52:30|21338.03|21338.03|21339.49|21339.49|21339.49|21339.49|21338.03|21338.03|0
1628520770000|2021-08-09 14:52:50|21343.76|21343.76|21343.76|21343.76|21343.76|21343.76|21343.76|21343.76|0
1628520780000|2021-08-09 14:53:00|21345.53|21345.53|21345.53|21345.53|21345.53|21345.53|21345.53|21345.53|0
1628520800000|2021-08-09 14:53:20|21349.8|21349.8|21351.26|21351.26|21351.26|21351.26|21349.8|21349.8|0
1628520820000|2021-08-09 14:53:40|21350.53|21350.53|21350.53|21350.53|21350.53|21350.53|21350.53|21350.53|0
1628520850000|2021-08-09 14:54:10|21351.42|21351.42|21350.69|21350.69|21351.42|21351.42|21350.69|21350.69|0
1628520870000|2021-08-09 14:54:30|21350.17|21350.17|21349.65|21349.65|21350.17|21350.17|21349.65|21349.65|0
1628520920000|2021-08-09 14:55:20|21347.57|21347.57|21347.57|21347.57|21347.57|21347.57|21347.57|21347.57|0
1628520930000|2021-08-09 14:55:30|21340.65|21340.65|21340.13|21340.13|21340.65|21340.65|21340.13|21340.13|0
1628520940000|2021-08-09 14:55:40|21335.85|21335.85|21335.85|21335.85|21335.85|21335.85|21335.85|21335.85|0
1628520960000|2021-08-09 14:56:00|21333.78|21333.78|21331.12|21331.12|21333.78|21333.78|21331.12|21331.12|0
1628521000000|2021-08-09 14:56:40|21330.6|21330.6|21330.6|21330.6|21330.6|21330.6|21330.6|21330.6|0
1628521020000|2021-08-09 14:57:00|21322.06|21322.06|21317.78|21317.78|21322.06|21322.06|21309.24|21309.24|0
1628521030000|2021-08-09 14:57:10|21313.51|21313.51|21312.63|21312.63|21313.51|21313.51|21312.63|21312.63|0
1628521040000|2021-08-09 14:57:20|21308.36|21308.36|21306.84|21306.84|21308.36|21308.36|21306.84|21306.84|0
1628521060000|2021-08-09 14:57:40|21303.93|21303.93|21295.39|21295.39|21303.93|21303.93|21295.39|21295.39|0
1628521070000|2021-08-09 14:57:50|21293.83|21293.83|21293.83|21293.83|21293.83|21293.83|21293.83|21293.83|0
1628521080000|2021-08-09 14:58:00|21294.72|21294.72|21294.72|21294.72|21294.72|21294.72|21294.72|21294.72|0
1628521130000|2021-08-09 14:58:50|21290.44|21290.44|21281.01|21281.01|21290.44|21290.44|21281.01|21281.01|0
1628521150000|2021-08-09 14:59:10|21283.09|21283.09|21283.09|21283.09|21283.09|21283.09|21283.09|21283.09|0
1628521170000|2021-08-09 14:59:30|21282.57|21282.57|21280.54|21280.54|21282.57|21282.57|21280.54|21280.54|0
1628521180000|2021-08-09 14:59:40|21289.08|21289.08|21280.54|21280.54|21289.08|21289.08|21276.27|21276.27|0
1628521190000|2021-08-09 14:59:50|21276.27|21276.27|21276.27|21276.27|21276.27|21276.27|21276.27|21276.27|0
1628521200000|2021-08-09 15:00:00|21275.38|21275.38|21273.61|21273.61|21275.38|21275.38|21273.61|21273.61|0
1628521210000|2021-08-09 15:00:10|21274.13|21274.13|21282.67|21282.67|21282.67|21282.67|21274.13|21274.13|0
1628521250000|2021-08-09 15:00:50|21281.79|21281.79|21281.79|21281.79|21281.79|21281.79|21281.79|21281.79|0
1628521260000|2021-08-09 15:01:00|21268.97|21268.97|21264.7|21264.7|21268.97|21268.97|21264.7|21264.7|0
1628521270000|2021-08-09 15:01:10|21263.66|21263.66|21266.93|21266.93|21266.93|21266.93|21263.14|21263.14|0
1628521290000|2021-08-09 15:01:30|21265.16|21265.16|21265.16|21265.16|21265.16|21265.16|21265.16|21265.16|0
1628521320000|2021-08-09 15:02:00|21266.04|21266.04|21266.04|21266.04|21266.04|21266.04|21266.04|21266.04|0
1628521340000|2021-08-09 15:02:20|21274.59|21274.59|21274.59|21274.59|21274.59|21274.59|21274.59|21274.59|0
1628521360000|2021-08-09 15:02:40|21276.36|21276.36|21276.36|21276.36|21276.36|21276.36|21276.36|21276.36|0
1628521370000|2021-08-09 15:02:50|21276.88|21276.88|21278.43|21278.43|21278.43|21278.43|21276.88|21276.88|0
1628521380000|2021-08-09 15:03:00|21274.16|21274.16|21272.39|21272.39|21274.16|21274.16|21272.39|21272.39|0
1628521390000|2021-08-09 15:03:10|21263.85|21263.85|21263.85|21263.85|21263.85|21263.85|21263.85|21263.85|0
1628521460000|2021-08-09 15:04:20|21262.81|21262.81|21262.81|21262.81|21262.81|21262.81|21262.81|21262.81|0
1628521480000|2021-08-09 15:04:40|21258.53|21258.53|21254.99|21254.99|21258.53|21258.53|21250.72|21250.72|0
1628521500000|2021-08-09 15:05:00|21255.88|21255.88|21256.4|21256.4|21256.4|21256.4|21255.88|21255.88|0
1628521540000|2021-08-09 15:05:40|21258.17|21258.17|21262.44|21262.44|21262.44|21262.44|21258.17|21258.17|0
1628521550000|2021-08-09 15:05:50|21266.71|21266.71|21262.96|21262.96|21267.23|21267.23|21262.44|21262.44|0
1628521560000|2021-08-09 15:06:00|21259.93|21259.93|21265.64|21265.64|21265.64|21265.64|21259.93|21259.93|0
1628521580000|2021-08-09 15:06:20|21267.72|21267.72|21267.72|21267.72|21267.72|21267.72|21267.72|21267.72|0
1628521590000|2021-08-09 15:06:30|21267.2|21267.2|21267.2|21267.2|21267.2|21267.2|21267.2|21267.2|0
1628521610000|2021-08-09 15:06:50|21284.29|21284.29|21284.29|21284.29|21284.29|21284.29|21284.29|21284.29|0
1628521620000|2021-08-09 15:07:00|21285.33|21285.33|21283.25|21283.25|21285.33|21285.33|21283.25|21283.25|0
1628521630000|2021-08-09 15:07:10|21282.73|21282.73|21266.16|21266.16|21282.73|21282.73|21265.64|21265.64|0
1628521640000|2021-08-09 15:07:20|21267.93|21267.93|21267.93|21267.93|21267.93|21267.93|21267.93|21267.93|0
1628521660000|2021-08-09 15:07:40|21267.21|21267.21|21267.21|21267.21|21267.21|21267.21|21267.21|21267.21|0
1628521680000|2021-08-09 15:08:00|21275.75|21275.75|21279.9|21279.9|21279.9|21279.9|21275.75|21275.75|0
1628521720000|2021-08-09 15:08:40|21284.18|21284.18|21284.18|21284.18|21284.18|21284.18|21284.18|21284.18|0
1628521730000|2021-08-09 15:08:50|21283.29|21283.29|21283.29|21283.29|21283.29|21283.29|21283.29|21283.29|0
1628521750000|2021-08-09 15:09:10|21282.77|21282.77|21282.77|21282.77|21282.77|21282.77|21282.77|21282.77|0
1628521810000|2021-08-09 15:10:10|21278.5|21278.5|21278.5|21278.5|21278.5|21278.5|21278.5|21278.5|0
1628521830000|2021-08-09 15:10:30|21279.26|21279.26|21275.26|21275.26|21279.26|21279.26|21275.26|21275.26|0
1628521840000|2021-08-09 15:10:40|21274.37|21274.37|21271.81|21271.81|21276.08|21276.08|21271.81|21271.81|0
1628521870000|2021-08-09 15:11:10|21269.15|21269.15|21269.15|21269.15|21269.15|21269.15|21269.15|21269.15|0
1628521920000|2021-08-09 15:12:00|21273.43|21273.43|21273.43|21273.43|21273.43|21273.43|21273.43|21273.43|0
1628521950000|2021-08-09 15:12:30|21269.15|21269.15|21269.15|21269.15|21269.15|21269.15|21269.15|21269.15|0
1628521990000|2021-08-09 15:13:10|21265.61|21265.61|21264.73|21264.73|21265.61|21265.61|21264.73|21264.73|0
1628522000000|2021-08-09 15:13:20|21263.84|21263.84|21264.73|21264.73|21264.73|21264.73|21263.84|21263.84|0
1628522050000|2021-08-09 15:14:10|21265.45|21265.45|21264.73|21264.73|21265.45|21265.45|21264.73|21264.73|0
1628522060000|2021-08-09 15:14:20|21267.38|21267.38|21269.15|21269.15|21269.15|21269.15|21267.38|21267.38|0
1628522070000|2021-08-09 15:14:30|21270.61|21270.61|21270.61|21270.61|21270.61|21270.61|21270.61|21270.61|0
1628522080000|2021-08-09 15:14:40|21271.49|21271.49|21271.49|21271.49|21271.49|21271.49|21271.49|21271.49|0
1628522100000|2021-08-09 15:15:00|21273.01|21273.01|21273.01|21273.01|21273.01|21273.01|21273.01|21273.01|0
1628522110000|2021-08-09 15:15:10|21277.28|21277.28|21277.28|21277.28|21277.28|21277.28|21277.28|21277.28|0
1628522130000|2021-08-09 15:15:30|21273.01|21273.01|21273.01|21273.01|21273.01|21273.01|21273.01|21273.01|0
1628522140000|2021-08-09 15:15:40|21268.73|21268.73|21268.73|21268.73|21268.73|21268.73|21268.73|21268.73|0
1628522150000|2021-08-09 15:15:50|21267.18|21267.18|21267.18|21267.18|21267.18|21267.18|21267.18|21267.18|0
1628522180000|2021-08-09 15:16:20|21266.66|21266.66|21270.93|21270.93|21270.93|21270.93|21266.66|21266.66|0
1628522200000|2021-08-09 15:16:40|21275.2|21275.2|21279.47|21279.47|21279.47|21279.47|21275.2|21275.2|0
1628522220000|2021-08-09 15:17:00|21280.2|21280.2|21280.2|21280.2|21280.2|21280.2|21280.2|21280.2|0
1628522270000|2021-08-09 15:17:50|21279.47|21279.47|21287.29|21287.29|21287.29|21287.29|21279.47|21279.47|0
1628522290000|2021-08-09 15:18:10|21288.17|21288.17|21288.17|21288.17|21288.17|21288.17|21288.17|21288.17|0
1628522320000|2021-08-09 15:18:40|21292.45|21292.45|21292.45|21292.45|21292.45|21292.45|21292.45|21292.45|0
1628522340000|2021-08-09 15:19:00|21291.69|21291.69|21283.18|21283.18|21291.69|21291.69|21283.18|21283.18|0
1628522360000|2021-08-09 15:19:20|21281.1|21281.1|21281.1|21281.1|21281.1|21281.1|21281.1|21281.1|0
1628522380000|2021-08-09 15:19:40|21276.83|21276.83|21277.71|21277.71|21277.71|21277.71|21276.83|21276.83|0
1628522400000|2021-08-09 15:20:00|21275.06|21275.06|21275.06|21275.06|21275.06|21275.06|21275.06|21275.06|0
1628522410000|2021-08-09 15:20:10|21273.5|21273.5|21273.5|21273.5|21273.5|21273.5|21273.5|21273.5|0
1628522420000|2021-08-09 15:20:20|21274.54|21274.54|21271.82|21271.82|21275.06|21275.06|21270.79|21270.79|0
1628522430000|2021-08-09 15:20:30|21272.34|21272.34|21272.34|21272.34|21272.34|21272.34|21272.34|21272.34|0
1628522470000|2021-08-09 15:21:10|21274.11|21274.11|21274.11|21274.11|21274.11|21274.11|21274.11|21274.11|0
1628522490000|2021-08-09 15:21:30|21274.63|21274.63|21274.63|21274.63|21275.15|21275.15|21274.63|21274.63|0
1628522510000|2021-08-09 15:21:50|21269.32|21269.32|21273.59|21273.59|21273.59|21273.59|21269.32|21269.32|0
1628522520000|2021-08-09 15:22:00|21276.25|21276.25|21276.25|21276.25|21276.25|21276.25|21276.25|21276.25|0
1628522570000|2021-08-09 15:22:50|21276.98|21276.98|21280.46|21280.46|21280.46|21280.46|21276.98|21276.98|0
1628522580000|2021-08-09 15:23:00|21279.94|21279.94|21279.94|21279.94|21279.94|21279.94|21279.94|21279.94|0
1628522590000|2021-08-09 15:23:10|21284.21|21284.21|21284.21|21284.21|21284.21|21284.21|21284.21|21284.21|0
1628522600000|2021-08-09 15:23:20|21284.73|21284.73|21286.5|21286.5|21286.5|21286.5|21284.73|21284.73|0
1628522610000|2021-08-09 15:23:30|21285.46|21285.46|21285.46|21285.46|21285.46|21285.46|21285.46|21285.46|0
1628522620000|2021-08-09 15:23:40|21286.35|21286.35|21287.39|21287.39|21287.39|21287.39|21286.35|21286.35|0
1628522650000|2021-08-09 15:24:10|21286.63|21286.63|21282.36|21282.36|21286.63|21286.63|21282.36|21282.36|0
1628522670000|2021-08-09 15:24:30|21281.47|21281.47|21278.88|21278.88|21281.47|21281.47|21278.88|21278.88|0
1628522680000|2021-08-09 15:24:40|21277.32|21277.32|21277.32|21277.32|21277.32|21277.32|21277.32|21277.32|0
1628522700000|2021-08-09 15:25:00|21278.05|21278.05|21278.05|21278.05|21278.05|21278.05|21278.05|21278.05|0
1628522710000|2021-08-09 15:25:10|21275.39|21275.39|21279.66|21279.66|21279.66|21279.66|21275.39|21275.39|0
1628522720000|2021-08-09 15:25:20|21275.39|21275.39|21275.39|21275.39|21275.39|21275.39|21275.39|21275.39|0
1628522730000|2021-08-09 15:25:30|21279.66|21279.66|21279.66|21279.66|21279.66|21279.66|21279.66|21279.66|0
1628522760000|2021-08-09 15:26:00|21281.43|21281.43|21279.25|21279.25|21281.43|21281.43|21279.25|21279.25|0
1628522770000|2021-08-09 15:26:10|21279.98|21279.98|21279.98|21279.98|21279.98|21279.98|21279.98|21279.98|0
1628522780000|2021-08-09 15:26:20|21284.25|21284.25|21284.25|21284.25|21284.25|21284.25|21284.25|21284.25|0
1628522800000|2021-08-09 15:26:40|21285.14|21285.14|21286.02|21286.02|21289.41|21289.41|21285.14|21285.14|0
1628522830000|2021-08-09 15:27:10|21287.79|21287.79|21282.48|21282.48|21287.79|21287.79|21282.48|21282.48|0
1628522840000|2021-08-09 15:27:20|21286.75|21286.75|21286.75|21286.75|21286.75|21286.75|21286.75|21286.75|0
1628522850000|2021-08-09 15:27:30|21284.98|21284.98|21284.98|21284.98|21284.98|21284.98|21284.98|21284.98|0
1628522860000|2021-08-09 15:27:40|21284.1|21284.1|21283.21|21283.21|21284.1|21284.1|21283.21|21283.21|0
1628522890000|2021-08-09 15:28:10|21284.25|21284.25|21284.25|21284.25|21284.25|21284.25|21284.25|21284.25|0
1628522900000|2021-08-09 15:28:20|21286.02|21286.02|21286.91|21286.91|21286.91|21286.91|21286.02|21286.02|0
1628522910000|2021-08-09 15:28:30|21290.45|21290.45|21284.17|21284.17|21290.45|21290.45|21284.17|21284.17|0
1628522920000|2021-08-09 15:28:40|21284.89|21284.89|21284.89|21284.89|21284.89|21284.89|21284.89|21284.89|0
1628522930000|2021-08-09 15:28:50|21283.44|21283.44|21283.44|21283.44|21283.44|21283.44|21283.44|21283.44|0
1628522940000|2021-08-09 15:29:00|21291.99|21291.99|21291.1|21291.1|21291.99|21291.99|21291.1|21291.1|0
1628522960000|2021-08-09 15:29:20|21291.99|21291.99|21291.99|21291.99|21291.99|21291.99|21291.99|21291.99|0
1628522970000|2021-08-09 15:29:30|21293.76|21293.76|21293.76|21293.76|21293.76|21293.76|21293.76|21293.76|0
1628522980000|2021-08-09 15:29:40|21295.21|21295.21|21296.69|21296.69|21296.69|21296.69|21295.21|21295.21|0
1628522990000|2021-08-09 15:29:50|21294.42|21294.42|21290.31|21290.31|21297.58|21297.58|21286.76|21286.76|0
1628579710000|2021-08-10 07:15:10|21230.46|21230.46|21230.46|21230.46|21230.46|21230.46|21230.46|21230.46|0
1628579720000|2021-08-10 07:15:20|21232.54|21232.54|21243.16|21243.16|21243.16|21243.16|21232.54|21232.54|0
1628579730000|2021-08-10 07:15:30|21247.43|21247.43|21251.7|21251.7|21251.7|21251.7|21247.43|21247.43|0
1628579740000|2021-08-10 07:15:40|21254.3|21254.3|21260.65|21260.65|21260.65|21260.65|21254.3|21254.3|0
1628579750000|2021-08-10 07:15:50|21264.43|21264.43|21258.16|21258.16|21266.7|21266.7|21258.16|21258.16|0
1628579760000|2021-08-10 07:16:00|21253.62|21253.62|21253.62|21253.62|21253.62|21253.62|21253.62|21253.62|0
1628579770000|2021-08-10 07:16:10|21257.89|21257.89|21257.89|21257.89|21257.89|21257.89|21257.89|21257.89|0
1628579780000|2021-08-10 07:16:20|21257.13|21257.13|21257.13|21257.13|21257.13|21257.13|21257.13|21257.13|0
1628579790000|2021-08-10 07:16:30|21260.25|21260.25|21260.25|21260.25|21260.25|21260.25|21260.25|21260.25|0
1628579810000|2021-08-10 07:16:50|21255.98|21255.98|21255.98|21255.98|21255.98|21255.98|21255.98|21255.98|0
1628579820000|2021-08-10 07:17:00|21254.46|21254.46|21261.27|21261.27|21261.27|21261.27|21254.46|21254.46|0
1628579830000|2021-08-10 07:17:10|21262.79|21262.79|21265.9|21265.9|21265.9|21265.9|21262.79|21262.79|0
1628579850000|2021-08-10 07:17:30|21268.5|21268.5|21268.5|21268.5|21268.5|21268.5|21268.5|21268.5|0
1628579860000|2021-08-10 07:17:40|21273.17|21273.17|21273.17|21273.17|21273.17|21273.17|21273.17|21273.17|0
1628579880000|2021-08-10 07:18:00|21274.73|21274.73|21272.65|21272.65|21274.73|21274.73|21272.65|21272.65|0
1628579890000|2021-08-10 07:18:10|21268.38|21268.38|21268.38|21268.38|21268.38|21268.38|21268.38|21268.38|0
1628579940000|2021-08-10 07:19:00|21267.34|21267.34|21266.3|21266.3|21267.34|21267.34|21266.3|21266.3|0
1628579950000|2021-08-10 07:19:10|21253.49|21253.49|21255.1|21255.1|21257.76|21257.76|21253.49|21253.49|0
1628579960000|2021-08-10 07:19:20|21255.62|21255.62|21255.62|21255.62|21255.62|21255.62|21255.62|21255.62|0
1628579970000|2021-08-10 07:19:30|21254.06|21254.06|21254.06|21254.06|21254.06|21254.06|21254.06|21254.06|0
1628579980000|2021-08-10 07:19:40|21241.25|21241.25|21229.79|21229.79|21241.25|21241.25|21229.07|21229.07|0
1628580000000|2021-08-10 07:20:00|21227.14|21227.14|21227.66|21227.66|21227.66|21227.66|21227.14|21227.14|0
1628580080000|2021-08-10 07:21:20|21229.22|21229.22|21229.22|21229.22|21229.22|21229.22|21229.22|21229.22|0
1628580100000|2021-08-10 07:21:40|21224.94|21224.94|21229.22|21229.22|21229.22|21229.22|21224.94|21224.94|0
1628580150000|2021-08-10 07:22:30|21216.4|21216.4|21229.22|21229.22|21229.22|21229.22|21216.4|21216.4|0
1628580180000|2021-08-10 07:23:00|21228.33|21228.33|21228.33|21228.33|21228.33|21228.33|21228.33|21228.33|0
1628580190000|2021-08-10 07:23:10|21222.62|21222.62|21222.1|21222.1|21222.62|21222.62|21222.1|21222.1|0
1628580230000|2021-08-10 07:23:50|21220.02|21220.02|21220.02|21220.02|21220.02|21220.02|21220.02|21220.02|0
1628580240000|2021-08-10 07:24:00|21218.47|21218.47|21211.38|21211.38|21218.47|21218.47|21205.65|21205.65|0
1628580250000|2021-08-10 07:24:10|21214.28|21214.28|21214.28|21214.28|21214.28|21214.28|21214.28|21214.28|0
1628580270000|2021-08-10 07:24:30|21217.92|21217.92|21221.55|21221.55|21221.55|21221.55|21217.92|21217.92|0
1628580340000|2021-08-10 07:25:40|21225.82|21225.82|21225.82|21225.82|21230.1|21230.1|21225.82|21225.82|0
1628580350000|2021-08-10 07:25:50|21223.75|21223.75|21223.75|21223.75|21223.75|21223.75|21223.75|21223.75|0
1628580370000|2021-08-10 07:26:10|21226.86|21226.86|21226.86|21226.86|21226.86|21226.86|21226.86|21226.86|0
1628580400000|2021-08-10 07:26:40|21222.71|21222.71|21222.71|21222.71|21222.71|21222.71|21222.71|21222.71|0
1628580430000|2021-08-10 07:27:10|21223.75|21223.75|21223.75|21223.75|21223.75|21223.75|21223.75|21223.75|0
1628580460000|2021-08-10 07:27:40|21229.06|21229.06|21234.37|21234.37|21234.37|21234.37|21229.06|21229.06|0
1628580480000|2021-08-10 07:28:00|21239.53|21239.53|21239.53|21239.53|21239.53|21239.53|21239.53|21239.53|0
1628580510000|2021-08-10 07:28:30|21240.41|21240.41|21244.69|21244.69|21244.69|21244.69|21240.41|21240.41|0
1628580570000|2021-08-10 07:29:30|21231.87|21231.87|21231.87|21231.87|21231.87|21231.87|21231.87|21231.87|0
1628580580000|2021-08-10 07:29:40|21230.31|21230.31|21230.31|21230.31|21230.31|21230.31|21230.31|21230.31|0
1628580590000|2021-08-10 07:29:50|21228.23|21228.23|21228.23|21228.23|21228.23|21228.23|21228.23|21228.23|0
1628580600000|2021-08-10 07:30:00|21222.92|21222.92|21222.92|21222.92|21222.92|21222.92|21222.92|21222.92|0
1628580610000|2021-08-10 07:30:10|21221.88|21221.88|21218.34|21218.34|21221.88|21221.88|21218.34|21218.34|0
1628580620000|2021-08-10 07:30:20|21216.79|21216.79|21216.79|21216.79|21216.79|21216.79|21216.79|21216.79|0
1628580650000|2021-08-10 07:30:50|21217.82|21217.82|21218.86|21218.86|21218.86|21218.86|21217.82|21217.82|0
1628580660000|2021-08-10 07:31:00|21218.34|21218.34|21220.94|21220.94|21220.94|21220.94|21218.34|21218.34|0
1628580670000|2021-08-10 07:31:10|21229.48|21229.48|21229.48|21229.48|21229.48|21229.48|21229.48|21229.48|0
1628580690000|2021-08-10 07:31:30|21225.21|21225.21|21229.48|21229.48|21229.48|21229.48|21225.21|21225.21|0
1628580710000|2021-08-10 07:31:50|21231.04|21231.04|21234.58|21234.58|21234.58|21234.58|21231.04|21231.04|0
1628580720000|2021-08-10 07:32:00|21230.31|21230.31|21234.98|21234.98|21234.98|21234.98|21230.31|21230.31|0
1628580750000|2021-08-10 07:32:30|21226.13|21226.13|21214.99|21214.99|21226.13|21226.13|21214.99|21214.99|0
1628580760000|2021-08-10 07:32:40|21217.07|21217.07|21221.34|21221.34|21221.34|21221.34|21217.07|21217.07|0
1628580780000|2021-08-10 07:33:00|21221.86|21221.86|21221.86|21221.86|21221.86|21221.86|21221.86|21221.86|0
1628580790000|2021-08-10 07:33:10|21226.53|21226.53|21226.53|21226.53|21226.53|21226.53|21226.53|21226.53|0
1628580800000|2021-08-10 07:33:20|21228.09|21228.09|21226.01|21226.01|21228.09|21228.09|21226.01|21226.01|0
1628580860000|2021-08-10 07:34:20|21217.47|21217.47|21217.47|21217.47|21217.47|21217.47|21217.47|21217.47|0
1628580880000|2021-08-10 07:34:40|21216.58|21216.58|21216.58|21216.58|21216.58|21216.58|21216.58|21216.58|0
1628580890000|2021-08-10 07:34:50|21212.43|21212.43|21212.43|21212.43|21212.43|21212.43|21212.43|21212.43|0
1628580900000|2021-08-10 07:35:00|21219.36|21219.36|21219.36|21219.36|21219.36|21219.36|21219.36|21219.36|0
1628580940000|2021-08-10 07:35:40|21214.99|21214.99|21214.99|21214.99|21214.99|21214.99|21214.99|21214.99|0
1628580970000|2021-08-10 07:36:10|21213.54|21213.54|21213.54|21213.54|21213.54|21213.54|21213.54|21213.54|0
1628580980000|2021-08-10 07:36:20|21208.38|21208.38|21208.38|21208.38|21208.38|21208.38|21208.38|21208.38|0
1628581090000|2021-08-10 07:38:10|21209.42|21209.42|21209.42|21209.42|21209.42|21209.42|21209.42|21209.42|0
1628581100000|2021-08-10 07:38:20|21206.51|21206.51|21216.51|21216.51|21216.51|21216.51|21206.51|21206.51|0
1628581110000|2021-08-10 07:38:30|21213.92|21213.92|21215.99|21215.99|21215.99|21215.99|21213.92|21213.92|0
1628581130000|2021-08-10 07:38:50|21220.26|21220.26|21215.99|21215.99|21220.26|21220.26|21215.99|21215.99|0
1628581140000|2021-08-10 07:39:00|21214.43|21214.43|21218.71|21218.71|21218.71|21218.71|21214.43|21214.43|0
1628581150000|2021-08-10 07:39:10|21217.15|21217.15|21220.78|21220.78|21220.78|21220.78|21217.15|21217.15|0
1628581180000|2021-08-10 07:39:40|21221.3|21221.3|21221.3|21221.3|21221.3|21221.3|21221.3|21221.3|0
1628581200000|2021-08-10 07:40:00|21219.74|21219.74|21219.74|21219.74|21219.74|21219.74|21219.74|21219.74|0
1628581210000|2021-08-10 07:40:10|21222.34|21222.34|21224.94|21224.94|21224.94|21224.94|21222.34|21222.34|0
1628581220000|2021-08-10 07:40:20|21220.51|21220.51|21221.4|21221.4|21221.4|21221.4|21218.74|21218.74|0
1628581240000|2021-08-10 07:40:40|21221.91|21221.91|21233.27|21233.27|21233.27|21233.27|21221.91|21221.91|0
1628581260000|2021-08-10 07:41:00|21237.54|21237.54|21243.99|21243.99|21243.99|21243.99|21237.54|21237.54|0
1628581270000|2021-08-10 07:41:10|21246.65|21246.65|21246.65|21246.65|21246.65|21246.65|21246.65|21246.65|0
1628581280000|2021-08-10 07:41:20|21250.92|21250.92|21250.92|21250.92|21250.92|21250.92|21250.17|21250.17|0
1628581310000|2021-08-10 07:41:50|21254.56|21254.56|21254.56|21254.56|21254.56|21254.56|21254.56|21254.56|0
1628581320000|2021-08-10 07:42:00|21258.83|21258.83|21258.83|21258.83|21260.39|21260.39|21258.83|21258.83|0
1628581350000|2021-08-10 07:42:30|21260.39|21260.39|21260.39|21260.39|21260.39|21260.39|21260.39|21260.39|0
1628581360000|2021-08-10 07:42:40|21264.66|21264.66|21264.66|21264.66|21264.66|21264.66|21264.66|21264.66|0
1628581410000|2021-08-10 07:43:30|21260.39|21260.39|21264.08|21264.08|21268.35|21268.35|21260.39|21260.39|0
1628581420000|2021-08-10 07:43:40|21272.63|21272.63|21276.9|21276.9|21276.9|21276.9|21272.63|21272.63|0
1628581430000|2021-08-10 07:43:50|21275.34|21275.34|21275.34|21275.34|21275.34|21275.34|21275.34|21275.34|0
1628581470000|2021-08-10 07:44:30|21274.3|21274.3|21270.03|21270.03|21274.3|21274.3|21270.03|21270.03|0
1628581480000|2021-08-10 07:44:40|21269.51|21269.51|21269.51|21269.51|21269.51|21269.51|21269.51|21269.51|0
1628581490000|2021-08-10 07:44:50|21271.07|21271.07|21271.07|21271.07|21271.07|21271.07|21271.07|21271.07|0
1628581530000|2021-08-10 07:45:30|21268.99|21268.99|21266.92|21266.92|21268.99|21268.99|21266.92|21266.92|0
1628581540000|2021-08-10 07:45:40|21262.64|21262.64|21262.64|21262.64|21262.64|21262.64|21262.64|21262.64|0
1628581550000|2021-08-10 07:45:50|21259.99|21259.99|21261.44|21261.44|21261.44|21261.44|21259.99|21259.99|0
1628581560000|2021-08-10 07:46:00|21257.17|21257.17|21257.17|21257.17|21257.17|21257.17|21257.17|21257.17|0
1628581580000|2021-08-10 07:46:20|21251.98|21251.98|21251.98|21251.98|21251.98|21251.98|21251.98|21251.98|0
1628581590000|2021-08-10 07:46:30|21247.71|21247.71|21247.19|21247.19|21247.71|21247.71|21247.19|21247.19|0
1628581650000|2021-08-10 07:47:30|21248.23|21248.23|21248.74|21248.74|21248.74|21248.74|21248.23|21248.23|0
1628581680000|2021-08-10 07:48:00|21250.82|21250.82|21250.82|21250.82|21250.82|21250.82|21250.82|21250.82|0
1628581690000|2021-08-10 07:48:10|21250.3|21250.3|21250.3|21250.3|21250.3|21250.3|21250.3|21250.3|0
1628581700000|2021-08-10 07:48:20|21248.74|21248.74|21248.74|21248.74|21248.74|21248.74|21248.74|21248.74|0
1628581730000|2021-08-10 07:48:50|21251.4|21251.4|21242.86|21242.86|21251.4|21251.4|21242.86|21242.86|0
1628581740000|2021-08-10 07:49:00|21238.58|21238.58|21238.58|21238.58|21238.58|21238.58|21238.58|21238.58|0
1628581810000|2021-08-10 07:50:10|21239.1|21239.1|21239.1|21239.1|21239.1|21239.1|21239.1|21239.1|0
1628581820000|2021-08-10 07:50:20|21240.87|21240.87|21240.87|21240.87|21240.87|21240.87|21240.87|21240.87|0
1628581860000|2021-08-10 07:51:00|21232.33|21232.33|21236.6|21236.6|21236.6|21236.6|21232.33|21232.33|0
1628581870000|2021-08-10 07:51:10|21232.33|21232.33|21232.33|21232.33|21232.33|21232.33|21232.33|21232.33|0
1628581900000|2021-08-10 07:51:40|21231.44|21231.44|21231.44|21231.44|21231.44|21231.44|21231.44|21231.44|0
1628581920000|2021-08-10 07:52:00|21227.81|21227.81|21227.81|21227.81|21227.81|21227.81|21227.81|21227.81|0
1628581930000|2021-08-10 07:52:10|21222.12|21222.12|21221.37|21221.37|21222.12|21222.12|21221.37|21221.37|0
1628582110000|2021-08-10 07:55:10|21219.81|21219.81|21220.33|21220.33|21220.33|21220.33|21219.81|21219.81|0
1628582130000|2021-08-10 07:55:30|21218.25|21218.25|21219.81|21219.81|21219.81|21219.81|21218.25|21218.25|0
1628582140000|2021-08-10 07:55:40|21217.21|21217.21|21217.21|21217.21|21217.21|21217.21|21216.7|21216.7|0
1628582150000|2021-08-10 07:55:50|21215.14|21215.14|21215.14|21215.14|21215.14|21215.14|21215.14|21215.14|0
1628582180000|2021-08-10 07:56:20|21217.73|21217.73|21222.01|21222.01|21222.01|21222.01|21217.73|21217.73|0
1628582190000|2021-08-10 07:56:30|21222.53|21222.53|21223.56|21223.56|21223.56|21223.56|21222.53|21222.53|0
1628582290000|2021-08-10 07:58:10|21224.45|21224.45|21224.45|21224.45|21224.45|21224.45|21224.45|21224.45|0
1628582330000|2021-08-10 07:58:50|21213.98|21213.98|21208.67|21208.67|21213.98|21213.98|21208.67|21208.67|0
1628582350000|2021-08-10 07:59:10|21213.98|21213.98|21213.98|21213.98|21213.98|21213.98|21213.98|21213.98|0
1628582380000|2021-08-10 07:59:40|21214.5|21214.5|21214.5|21214.5|21214.5|21214.5|21214.5|21214.5|0
1628582390000|2021-08-10 07:59:50|21223.04|21223.04|21223.04|21223.04|21223.04|21223.04|21223.04|21223.04|0
1628582400000|2021-08-10 08:00:00|21227.72|21227.72|21227.72|21227.72|21227.72|21227.72|21227.72|21227.72|0
1628582430000|2021-08-10 08:00:30|21225.12|21225.12|21224.08|21224.08|21225.12|21225.12|21224.08|21224.08|0
1628582470000|2021-08-10 08:01:10|21219.81|21219.81|21219.81|21219.81|21219.81|21219.81|21219.81|21219.81|0
1628582520000|2021-08-10 08:02:00|21215.66|21215.66|21215.66|21215.66|21215.66|21215.66|21215.66|21215.66|0
1628582640000|2021-08-10 08:04:00|21213.58|21213.58|21213.58|21213.58|21213.58|21213.58|21213.58|21213.58|0
1628582660000|2021-08-10 08:04:20|21209.31|21209.31|21209.31|21209.31|21209.31|21209.31|21209.31|21209.31|0
1628582670000|2021-08-10 08:04:30|21205.77|21205.77|21205.77|21205.77|21205.77|21205.77|21205.77|21205.77|0
1628582730000|2021-08-10 08:05:30|21197.22|21197.22|21201.49|21201.49|21201.49|21201.49|21197.22|21197.22|0
1628582750000|2021-08-10 08:05:50|21197.22|21197.22|21192.95|21192.95|21197.22|21197.22|21192.95|21192.95|0
1628582780000|2021-08-10 08:06:20|21201.49|21201.49|21201.49|21201.49|21201.49|21201.49|21201.49|21201.49|0
1628582810000|2021-08-10 08:06:50|21197.22|21197.22|21194.11|21194.11|21197.74|21197.74|21194.11|21194.11|0
1628582830000|2021-08-10 08:07:10|21198.38|21198.38|21200.46|21200.46|21200.46|21200.46|21198.38|21198.38|0
1628582860000|2021-08-10 08:07:40|21201.49|21201.49|21201.49|21201.49|21201.49|21201.49|21201.49|21201.49|0
1628582880000|2021-08-10 08:08:00|21205.13|21205.13|21203.67|21203.67|21205.13|21205.13|21203.67|21203.67|0
1628582890000|2021-08-10 08:08:10|21204.71|21204.71|21204.71|21204.71|21204.71|21204.71|21204.71|21204.71|0
1628582900000|2021-08-10 08:08:20|21200.93|21200.93|21200.93|21200.93|21200.93|21200.93|21200.93|21200.93|0
1628582930000|2021-08-10 08:08:50|21203.58|21203.58|21204.47|21204.47|21204.47|21204.47|21203.58|21203.58|0
1628582960000|2021-08-10 08:09:20|21209.77|21209.77|21209.77|21209.77|21209.77|21209.77|21209.77|21209.77|0
1628582990000|2021-08-10 08:09:50|21212.42|21212.42|21217.74|21217.74|21217.74|21217.74|21212.42|21212.42|0
1628583000000|2021-08-10 08:10:00|21215.96|21215.96|21215.96|21215.96|21215.96|21215.96|21215.96|21215.96|0
1628583100000|2021-08-10 08:11:40|21211.54|21211.54|21211.54|21211.54|21211.54|21211.54|21211.54|21211.54|0
1628583180000|2021-08-10 08:13:00|21202.99|21202.99|21202.99|21202.99|21202.99|21202.99|21202.99|21202.99|0
1628583220000|2021-08-10 08:13:40|21207.27|21207.27|21215.81|21215.81|21215.81|21215.81|21207.27|21207.27|0
1628583240000|2021-08-10 08:14:00|21222.04|21222.04|21222.04|21222.04|21222.04|21222.04|21222.04|21222.04|0
1628583260000|2021-08-10 08:14:20|21224.31|21224.31|21226.58|21226.58|21226.58|21226.58|21224.31|21224.31|0
1628583280000|2021-08-10 08:14:40|21218.04|21218.04|21218.04|21218.04|21218.04|21218.04|21218.04|21218.04|0
1628583290000|2021-08-10 08:14:50|21213.76|21213.76|21213.76|21213.76|21213.76|21213.76|21213.76|21213.76|0
1628583300000|2021-08-10 08:15:00|21214.49|21214.49|21214.49|21214.49|21214.49|21214.49|21214.49|21214.49|0
1628583380000|2021-08-10 08:16:20|21215.53|21215.53|21218.13|21218.13|21218.13|21218.13|21215.53|21215.53|0
1628583410000|2021-08-10 08:16:50|21216.57|21216.57|21213.45|21213.45|21216.57|21216.57|21213.45|21213.45|0
1628583470000|2021-08-10 08:17:50|21217.73|21217.73|21222|21222|21222|21222|21217.73|21217.73|0
1628583560000|2021-08-10 08:19:20|21219.4|21219.4|21220.96|21220.96|21220.96|21220.96|21219.4|21219.4|0
1628583590000|2021-08-10 08:19:50|21217.84|21217.84|21217.84|21217.84|21217.84|21217.84|21217.84|21217.84|0
1628583620000|2021-08-10 08:20:20|21222.27|21222.27|21222.27|21222.27|21222.27|21222.27|21222.27|21222.27|0
1628583690000|2021-08-10 08:21:30|21228.47|21228.47|21230.24|21230.24|21230.24|21230.24|21228.47|21228.47|0
1628583700000|2021-08-10 08:21:40|21233.35|21233.35|21233.35|21233.35|21233.35|21233.35|21233.35|21233.35|0
1628583800000|2021-08-10 08:23:20|21234.91|21234.91|21234.91|21234.91|21234.91|21234.91|21234.91|21234.91|0
1628583810000|2021-08-10 08:23:30|21237.51|21237.51|21237.51|21237.51|21237.51|21237.51|21237.51|21237.51|0
1628583860000|2021-08-10 08:24:20|21238.03|21238.03|21233.75|21233.75|21238.03|21238.03|21233.75|21233.75|0
1628583940000|2021-08-10 08:25:40|21238.03|21238.03|21238.03|21238.03|21238.03|21238.03|21238.03|21238.03|0
1628583970000|2021-08-10 08:26:10|21240.1|21240.1|21241.14|21241.14|21241.14|21241.14|21240.1|21240.1|0
1628584000000|2021-08-10 08:26:40|21243.22|21243.22|21243.22|21243.22|21243.22|21243.22|21243.22|21243.22|0
1628584010000|2021-08-10 08:26:50|21244.67|21244.67|21244.67|21244.67|21244.67|21244.67|21244.67|21244.67|0
1628584020000|2021-08-10 08:27:00|21245.19|21245.19|21248.74|21248.74|21248.74|21248.74|21245.19|21245.19|0
1628584040000|2021-08-10 08:27:20|21250.19|21250.19|21250.19|21250.19|21250.19|21250.19|21250.19|21250.19|0
1628584060000|2021-08-10 08:27:40|21250.71|21250.71|21250.19|21250.19|21250.71|21250.71|21250.19|21250.19|0
1628584070000|2021-08-10 08:27:50|21248.63|21248.63|21249.67|21249.67|21249.67|21249.67|21248.63|21248.63|0
1628584080000|2021-08-10 08:28:00|21239.93|21239.93|21239.93|21239.93|21239.93|21239.93|21239.93|21239.93|0
1628584250000|2021-08-10 08:30:50|21244.21|21244.21|21244.21|21244.21|21244.21|21244.21|21244.21|21244.21|0
1628584270000|2021-08-10 08:31:10|21239.93|21239.93|21239.93|21239.93|21239.93|21239.93|21239.93|21239.93|0
1628584290000|2021-08-10 08:31:30|21244.21|21244.21|21244.21|21244.21|21244.21|21244.21|21244.21|21244.21|0
1628584310000|2021-08-10 08:31:50|21241.09|21241.09|21232.55|21232.55|21241.09|21241.09|21232.55|21232.55|0
1628584350000|2021-08-10 08:32:30|21237.86|21237.86|21237.86|21237.86|21237.86|21237.86|21237.86|21237.86|0
1628584390000|2021-08-10 08:33:10|21235.68|21235.68|21236.4|21236.4|21236.4|21236.4|21235.68|21235.68|0
1628584430000|2021-08-10 08:33:50|21232.77|21232.77|21229.9|21229.9|21234.33|21234.33|21229.9|21229.9|0
1628584460000|2021-08-10 08:34:20|21221.36|21221.36|21221.36|21221.36|21221.36|21221.36|21221.36|21221.36|0
1628584470000|2021-08-10 08:34:30|21225.63|21225.63|21223.55|21223.55|21225.63|21225.63|21223.55|21223.55|0
1628584540000|2021-08-10 08:35:40|21222.83|21222.83|21222.83|21222.83|21222.83|21222.83|21222.83|21222.83|0
1628584570000|2021-08-10 08:36:10|21219.71|21219.71|21219.71|21219.71|21219.71|21219.71|21219.71|21219.71|0
1628584590000|2021-08-10 08:36:30|21215.93|21215.93|21215.17|21215.17|21215.93|21215.93|21215.17|21215.17|0
1628584650000|2021-08-10 08:37:30|21212.51|21212.51|21208.24|21208.24|21212.51|21212.51|21208.24|21208.24|0
1628584660000|2021-08-10 08:37:40|21205.97|21205.97|21205.09|21205.09|21205.97|21205.97|21205.09|21205.09|0
1628584670000|2021-08-10 08:37:50|21209.36|21209.36|21207.28|21207.28|21209.36|21209.36|21207.28|21207.28|0
1628584680000|2021-08-10 08:38:00|21204.63|21204.63|21204.63|21204.63|21204.63|21204.63|21204.63|21204.63|0
1628584760000|2021-08-10 08:39:20|21196.08|21196.08|21196.08|21196.08|21196.08|21196.08|21196.08|21196.08|0
1628584800000|2021-08-10 08:40:00|21195.35|21195.35|21195.35|21195.35|21195.35|21195.35|21195.35|21195.35|0
1628584850000|2021-08-10 08:40:50|21196.39|21196.39|21196.39|21196.39|21196.39|21196.39|21196.39|21196.39|0
1628584860000|2021-08-10 08:41:00|21192.12|21192.12|21192.12|21192.12|21192.12|21192.12|21192.12|21192.12|0
1628584930000|2021-08-10 08:42:10|21187.85|21187.85|21187.85|21187.85|21187.85|21187.85|21187.85|21187.85|0
1628584960000|2021-08-10 08:42:40|21196.39|21196.39|21200.66|21200.66|21200.66|21200.66|21196.39|21196.39|0
1628584970000|2021-08-10 08:42:50|21196.39|21196.39|21195.66|21195.66|21196.39|21196.39|21195.66|21195.66|0
1628584980000|2021-08-10 08:43:00|21187.7|21187.7|21187.7|21187.7|21187.7|21187.7|21187.7|21187.7|0
1628584990000|2021-08-10 08:43:10|21186.97|21186.97|21186.97|21186.97|21186.97|21186.97|21186.97|21186.97|0
1628585030000|2021-08-10 08:43:50|21186.24|21186.24|21186.24|21186.24|21186.24|21186.24|21186.24|21186.24|0
1628585070000|2021-08-10 08:44:30|21186.97|21186.97|21186.97|21186.97|21186.97|21186.97|21186.97|21186.97|0
1628585080000|2021-08-10 08:44:40|21182.7|21182.7|21186.97|21186.97|21186.97|21186.97|21182.7|21182.7|0
1628585140000|2021-08-10 08:45:40|21191.24|21191.24|21191.24|21191.24|21191.24|21191.24|21191.24|21191.24|0
1628585170000|2021-08-10 08:46:10|21189.17|21189.17|21184.89|21184.89|21189.17|21189.17|21184.89|21184.89|0
1628585230000|2021-08-10 08:47:10|21185.62|21185.62|21185.62|21185.62|21185.62|21185.62|21185.62|21185.62|0
1628585290000|2021-08-10 08:48:10|21189.89|21189.89|21189.89|21189.89|21189.89|21189.89|21189.89|21189.89|0
1628585420000|2021-08-10 08:50:20|21185.62|21185.62|21181.35|21181.35|21185.62|21185.62|21177.08|21177.08|0
1628585430000|2021-08-10 08:50:30|21180.31|21180.31|21180.31|21180.31|21180.31|21180.31|21180.31|21180.31|0
1628585440000|2021-08-10 08:50:40|21183.42|21183.42|21181.87|21181.87|21183.42|21183.42|21181.87|21181.87|0
1628585460000|2021-08-10 08:51:00|21183.64|21183.64|21183.64|21183.64|21183.64|21183.64|21183.64|21183.64|0
1628585470000|2021-08-10 08:51:10|21187.18|21187.18|21187.18|21187.18|21187.18|21187.18|21187.18|21187.18|0
1628585530000|2021-08-10 08:52:10|21187.94|21187.94|21188.69|21188.69|21188.69|21188.69|21187.94|21187.94|0
1628585540000|2021-08-10 08:52:20|21180.15|21180.15|21184.42|21184.42|21184.42|21184.42|21180.15|21180.15|0
1628585570000|2021-08-10 08:52:50|21182.97|21182.97|21176.77|21176.77|21182.97|21182.97|21176.77|21176.77|0
1628585580000|2021-08-10 08:53:00|21174.69|21174.69|21174.69|21174.69|21174.69|21174.69|21174.69|21174.69|0
1628585620000|2021-08-10 08:53:40|21166.15|21166.15|21166.15|21166.15|21166.15|21166.15|21166.15|21166.15|0
1628585670000|2021-08-10 08:54:30|21167.03|21167.03|21175.58|21175.58|21179.85|21179.85|21167.03|21167.03|0
1628585710000|2021-08-10 08:55:10|21174.85|21174.85|21174.85|21174.85|21174.85|21174.85|21174.85|21174.85|0
1628585770000|2021-08-10 08:56:10|21183.4|21183.4|21183.4|21183.4|21183.4|21183.4|21183.4|21183.4|0
1628585860000|2021-08-10 08:57:40|21185.17|21185.17|21187.82|21187.82|21187.82|21187.82|21185.17|21185.17|0
1628585940000|2021-08-10 08:59:00|21189.9|21189.9|21189.9|21189.9|21189.9|21189.9|21189.9|21189.9|0
1628585990000|2021-08-10 08:59:50|21194.17|21194.17|21202.72|21202.72|21202.72|21202.72|21194.17|21194.17|0
1628586000000|2021-08-10 09:00:00|21194.17|21194.17|21194.17|21194.17|21194.17|21194.17|21194.17|21194.17|0
1628586010000|2021-08-10 09:00:10|21193.44|21193.44|21193.44|21193.44|21193.44|21193.44|21193.44|21193.44|0
1628586020000|2021-08-10 09:00:20|21195.63|21195.63|21195.63|21195.63|21195.63|21195.63|21195.63|21195.63|0
1628586040000|2021-08-10 09:00:40|21193.55|21193.55|21190.22|21190.22|21193.55|21193.55|21190.22|21190.22|0
1628586050000|2021-08-10 09:00:50|21190.95|21190.95|21193.23|21193.23|21193.23|21193.23|21190.12|21190.12|0
1628586060000|2021-08-10 09:01:00|21194.79|21194.79|21191.56|21191.56|21194.79|21194.79|21190.52|21190.52|0
1628586070000|2021-08-10 09:01:10|21193.33|21193.33|21195.1|21195.1|21195.1|21195.1|21193.33|21193.33|0
1628586080000|2021-08-10 09:01:20|21194.21|21194.21|21194.21|21194.21|21194.21|21194.21|21194.21|21194.21|0
1628586090000|2021-08-10 09:01:30|21192.13|21192.13|21191.41|21191.41|21192.13|21192.13|21191.41|21191.41|0
1628586100000|2021-08-10 09:01:40|21189.33|21189.33|21186.89|21186.89|21189.33|21189.33|21186.89|21186.89|0
1628586110000|2021-08-10 09:01:50|21189.48|21189.48|21189.48|21189.48|21189.48|21189.48|21189.48|21189.48|0
1628586130000|2021-08-10 09:02:10|21188.76|21188.76|21188.76|21188.76|21188.76|21188.76|21188.76|21188.76|0
1628586140000|2021-08-10 09:02:20|21189.64|21189.64|21189.64|21189.64|21189.64|21189.64|21189.64|21189.64|0
1628586170000|2021-08-10 09:02:50|21185.37|21185.37|21185.37|21185.37|21185.37|21185.37|21185.37|21185.37|0
1628586180000|2021-08-10 09:03:00|21186.93|21186.93|21186.93|21186.93|21186.93|21186.93|21186.93|21186.93|0
1628586200000|2021-08-10 09:03:20|21185.37|21185.37|21185.37|21185.37|21185.37|21185.37|21185.37|21185.37|0
1628586240000|2021-08-10 09:04:00|21187.14|21187.14|21187.14|21187.14|21187.14|21187.14|21187.14|21187.14|0
1628586330000|2021-08-10 09:05:30|21186.1|21186.1|21186.1|21186.1|21186.1|21186.1|21186.1|21186.1|0
1628586350000|2021-08-10 09:05:50|21181.83|21181.83|21181.83|21181.83|21181.83|21181.83|21181.83|21181.83|0
1628586360000|2021-08-10 09:06:00|21186.1|21186.1|21186.1|21186.1|21186.1|21186.1|21186.1|21186.1|0
1628586380000|2021-08-10 09:06:20|21182.56|21182.56|21180.33|21180.33|21183.45|21183.45|21180.33|21180.33|0
1628586390000|2021-08-10 09:06:30|21179.81|21179.81|21180.85|21180.85|21180.85|21180.85|21179.81|21179.81|0
1628586420000|2021-08-10 09:07:00|21178.19|21178.19|21181.74|21181.74|21181.74|21181.74|21178.19|21178.19|0
1628586430000|2021-08-10 09:07:10|21182.26|21182.26|21180.07|21180.07|21182.26|21182.26|21180.07|21180.07|0
1628586440000|2021-08-10 09:07:20|21182.73|21182.73|21183.04|21183.04|21187.31|21187.31|21178.76|21178.76|0
1628586510000|2021-08-10 09:08:30|21185.11|21185.11|21185.11|21185.11|21185.11|21185.11|21185.11|21185.11|0
1628586520000|2021-08-10 09:08:40|21180.84|21180.84|21180.84|21180.84|21180.84|21180.84|21180.84|21180.84|0
1628586540000|2021-08-10 09:09:00|21184.38|21184.38|21182.61|21182.61|21184.38|21184.38|21182.61|21182.61|0
1628586570000|2021-08-10 09:09:30|21178.83|21178.83|21178.07|21178.07|21178.83|21178.83|21178.07|21178.07|0
1628586580000|2021-08-10 09:09:40|21173.8|21173.8|21173.8|21173.8|21173.8|21173.8|21173.8|21173.8|0
1628586610000|2021-08-10 09:10:10|21173.07|21173.07|21173.07|21173.07|21173.07|21173.07|21173.07|21173.07|0
1628586650000|2021-08-10 09:10:50|21171.51|21171.51|21167.67|21167.67|21171.51|21171.51|21167.67|21167.67|0
1628586660000|2021-08-10 09:11:00|21167.15|21167.15|21167.15|21167.15|21167.15|21167.15|21167.15|21167.15|0
1628586710000|2021-08-10 09:11:50|21162.88|21162.88|21158.6|21158.6|21162.88|21162.88|21158.6|21158.6|0
1628586770000|2021-08-10 09:12:50|21156.83|21156.83|21156.83|21156.83|21156.83|21156.83|21156.83|21156.83|0
1628586780000|2021-08-10 09:13:00|21161.11|21161.11|21161.11|21161.11|21161.11|21161.11|21161.11|21161.11|0
1628586800000|2021-08-10 09:13:20|21160.07|21160.07|21162.26|21162.26|21162.26|21162.26|21157.99|21157.99|0
1628586810000|2021-08-10 09:13:30|21153.72|21153.72|21154.24|21154.24|21154.24|21154.24|21153.2|21153.2|0
1628586850000|2021-08-10 09:14:10|21154.76|21154.76|21154.76|21154.76|21154.76|21154.76|21154.76|21154.76|0
1628586890000|2021-08-10 09:14:50|21154.24|21154.24|21153.35|21153.35|21154.24|21154.24|21153.35|21153.35|0
1628586900000|2021-08-10 09:15:00|21157.62|21157.62|21157.62|21157.62|21157.62|21157.62|21157.62|21157.62|0
1628586940000|2021-08-10 09:15:40|21160.28|21160.28|21160.28|21160.28|21160.28|21160.28|21160.28|21160.28|0
1628586950000|2021-08-10 09:15:50|21161.17|21161.17|21161.17|21161.17|21161.17|21161.17|21161.17|21161.17|0
1628586970000|2021-08-10 09:16:10|21158.98|21158.98|21160.54|21160.54|21160.54|21160.54|21158.98|21158.98|0
1628586990000|2021-08-10 09:16:30|21159.66|21159.66|21159.66|21159.66|21159.66|21159.66|21159.66|21159.66|0
1628587010000|2021-08-10 09:16:50|21163.93|21163.93|21163.93|21163.93|21163.93|21163.93|21163.93|21163.93|0
1628587080000|2021-08-10 09:18:00|21163.04|21163.04|21163.04|21163.04|21163.04|21163.04|21163.04|21163.04|0
1628587150000|2021-08-10 09:19:10|21160.45|21160.45|21168.99|21168.99|21168.99|21168.99|21160.45|21160.45|0
1628587160000|2021-08-10 09:19:20|21164.72|21164.72|21164.72|21164.72|21164.72|21164.72|21164.72|21164.72|0
1628587170000|2021-08-10 09:19:30|21163.99|21163.99|21163.27|21163.27|21163.99|21163.99|21163.27|21163.27|0
1628587200000|2021-08-10 09:20:00|21163.99|21163.99|21163.99|21163.99|21163.99|21163.99|21163.99|21163.99|0
1628587210000|2021-08-10 09:20:10|21168.27|21168.27|21168.99|21168.99|21168.99|21168.99|21168.27|21168.27|0
1628587220000|2021-08-10 09:20:20|21171.07|21171.07|21170.55|21170.55|21171.07|21171.07|21170.55|21170.55|0
1628587260000|2021-08-10 09:21:00|21168.78|21168.78|21158.46|21158.46|21168.78|21168.78|21158.46|21158.46|0
1628587270000|2021-08-10 09:21:10|21162.74|21162.74|21162.74|21162.74|21162.74|21162.74|21162.74|21162.74|0
1628587320000|2021-08-10 09:22:00|21161.18|21161.18|21160.14|21160.14|21161.18|21161.18|21160.14|21160.14|0
1628587340000|2021-08-10 09:22:20|21157.48|21157.48|21156.03|21156.03|21157.48|21157.48|21156.03|21156.03|0
1628587360000|2021-08-10 09:22:40|21156.55|21156.55|21153.89|21153.89|21156.55|21156.55|21153.89|21153.89|0
1628587370000|2021-08-10 09:22:50|21154.41|21154.41|21154.41|21154.41|21154.41|21154.41|21154.41|21154.41|0
1628587380000|2021-08-10 09:23:00|21155.87|21155.87|21155.87|21155.87|21155.87|21155.87|21155.87|21155.87|0
1628587390000|2021-08-10 09:23:10|21156.39|21156.39|21156.39|21156.39|21156.39|21156.39|21156.39|21156.39|0
1628587400000|2021-08-10 09:23:20|21155.87|21155.87|21155.87|21155.87|21155.87|21155.87|21155.87|21155.87|0
1628587460000|2021-08-10 09:24:20|21147.32|21147.32|21151.59|21151.59|21151.59|21151.59|21147.32|21147.32|0
1628587470000|2021-08-10 09:24:30|21149.82|21149.82|21149.82|21149.82|21149.82|21149.82|21149.82|21149.82|0
1628587480000|2021-08-10 09:24:40|21147.17|21147.17|21147.17|21147.17|21147.17|21147.17|21147.17|21147.17|0
1628587500000|2021-08-10 09:25:00|21142.9|21142.9|21147.17|21147.17|21147.17|21147.17|21142.9|21142.9|0
1628587510000|2021-08-10 09:25:10|21143.63|21143.63|21143.63|21143.63|21144.35|21144.35|21143.63|21143.63|0
1628587580000|2021-08-10 09:26:20|21147.26|21147.26|21147.26|21147.26|21147.26|21147.26|21147.26|21147.26|0
1628587650000|2021-08-10 09:27:30|21144.6|21144.6|21144.6|21144.6|21144.6|21144.6|21144.6|21144.6|0
1628587660000|2021-08-10 09:27:40|21143.72|21143.72|21143.72|21143.72|21143.72|21143.72|21143.72|21143.72|0
1628587680000|2021-08-10 09:28:00|21139.57|21139.57|21134.46|21134.46|21139.57|21139.57|21134.46|21134.46|0
1628587720000|2021-08-10 09:28:40|21131.87|21131.87|21131.87|21131.87|21131.87|21131.87|21131.87|21131.87|0
1628587730000|2021-08-10 09:28:50|21134.98|21134.98|21134.98|21134.98|21134.98|21134.98|21134.98|21134.98|0
1628587790000|2021-08-10 09:29:50|21136.54|21136.54|21133.63|21133.63|21136.54|21136.54|21133.63|21133.63|0
1628587800000|2021-08-10 09:30:00|21130.72|21130.72|21130.72|21130.72|21130.72|21130.72|21130.72|21130.72|0
1628587810000|2021-08-10 09:30:10|21122.18|21122.18|21122.18|21122.18|21122.18|21122.18|21122.18|21122.18|0
1628587880000|2021-08-10 09:31:20|21113.63|21113.63|21122.18|21122.18|21122.18|21122.18|21113.63|21113.63|0
1628587890000|2021-08-10 09:31:30|21115.1|21115.1|21115.1|21115.1|21115.1|21115.1|21115.1|21115.1|0
1628587990000|2021-08-10 09:33:10|21115.98|21115.98|21115.98|21115.98|21115.98|21115.98|21115.98|21115.98|0
1628588030000|2021-08-10 09:33:50|21118.58|21118.58|21119.62|21119.62|21119.62|21119.62|21116.5|21116.5|0
1628588040000|2021-08-10 09:34:00|21120.65|21120.65|21129.2|21129.2|21129.2|21129.2|21120.65|21120.65|0
1628588050000|2021-08-10 09:34:10|21127.74|21127.74|21127.74|21127.74|21127.74|21127.74|21127.74|21127.74|0
1628588100000|2021-08-10 09:35:00|21126.19|21126.19|21126.19|21126.19|21126.19|21126.19|21126.19|21126.19|0
1628588120000|2021-08-10 09:35:20|21113.37|21113.37|21121.91|21121.91|21121.91|21121.91|21113.37|21113.37|0
1628588130000|2021-08-10 09:35:30|21122.95|21122.95|21122.95|21122.95|21122.95|21122.95|21122.95|21122.95|0
1628588160000|2021-08-10 09:36:00|21123.47|21123.47|21123.47|21123.47|21123.47|21123.47|21123.47|21123.47|0
1628588220000|2021-08-10 09:37:00|21120.56|21120.56|21120.56|21120.56|21120.56|21120.56|21120.56|21120.56|0
1628588240000|2021-08-10 09:37:20|21116.29|21116.29|21116.29|21116.29|21116.29|21116.29|21116.29|21116.29|0
1628588280000|2021-08-10 09:38:00|21114.52|21114.52|21114.52|21114.52|21114.52|21114.52|21114.52|21114.52|0
1628588290000|2021-08-10 09:38:10|21123.07|21123.07|21123.07|21123.07|21123.07|21123.07|21123.07|21123.07|0
1628588310000|2021-08-10 09:38:30|21124.1|21124.1|21124.1|21124.1|21124.1|21124.1|21124.1|21124.1|0
1628588400000|2021-08-10 09:40:00|21123.07|21123.07|21118.79|21118.79|21123.07|21123.07|21118.79|21118.79|0
1628588420000|2021-08-10 09:40:20|21112.6|21112.6|21109.94|21109.94|21112.6|21112.6|21109.94|21109.94|0
1628588510000|2021-08-10 09:41:50|21110.46|21110.46|21110.46|21110.46|21110.46|21110.46|21110.46|21110.46|0
1628588570000|2021-08-10 09:42:50|21113.12|21113.12|21116.66|21116.66|21116.66|21116.66|21113.12|21113.12|0
1628588590000|2021-08-10 09:43:10|21111.34|21111.34|21107.14|21107.14|21111.34|21111.34|21106.26|21106.26|0
1628588610000|2021-08-10 09:43:30|21106.62|21106.62|21106.62|21106.62|21106.62|21106.62|21106.62|21106.62|0
1628588670000|2021-08-10 09:44:30|21102.35|21102.35|21100.58|21100.58|21102.35|21102.35|21100.58|21100.58|0
1628588680000|2021-08-10 09:44:40|21104.21|21104.21|21104.21|21104.21|21104.21|21104.21|21104.21|21104.21|0
1628588710000|2021-08-10 09:45:10|21103.33|21103.33|21103.33|21103.33|21103.33|21103.33|21103.33|21103.33|0
1628588780000|2021-08-10 09:46:20|21101.77|21101.77|21092.71|21092.71|21101.77|21101.77|21092.71|21092.71|0
1628588800000|2021-08-10 09:46:40|21094.26|21094.26|21097.81|21097.81|21097.81|21097.81|21094.26|21094.26|0
1628588830000|2021-08-10 09:47:10|21106.35|21106.35|21105.31|21105.31|21106.35|21106.35|21105.31|21105.31|0
1628588850000|2021-08-10 09:47:30|21104.79|21104.79|21107.45|21107.45|21107.45|21107.45|21104.79|21104.79|0
1628588970000|2021-08-10 09:49:30|21106|21106|21106|21106|21106|21106|21106|21106|0
1628588990000|2021-08-10 09:49:50|21110.27|21110.27|21112.34|21112.34|21112.34|21112.34|21110.27|21110.27|0
1628589100000|2021-08-10 09:51:40|21116.5|21116.5|21116.5|21116.5|21116.5|21116.5|21116.5|21116.5|0
1628589110000|2021-08-10 09:51:50|21120.77|21120.77|21120.77|21120.77|21120.77|21120.77|21120.77|21120.77|0
1628589170000|2021-08-10 09:52:50|21127.85|21127.85|21127.85|21127.85|21127.85|21127.85|21127.85|21127.85|0
1628589190000|2021-08-10 09:53:10|21129.41|21129.41|21129.41|21129.41|21129.41|21129.41|21129.41|21129.41|0
1628589200000|2021-08-10 09:53:20|21130.97|21130.97|21130.45|21130.45|21130.97|21130.97|21130.45|21130.45|0
1628589210000|2021-08-10 09:53:30|21133.48|21133.48|21134.99|21134.99|21134.99|21134.99|21133.48|21133.48|0
1628589250000|2021-08-10 09:54:10|21134.1|21134.1|21134.1|21134.1|21134.1|21134.1|21134.1|21134.1|0
1628589260000|2021-08-10 09:54:20|21130.56|21130.56|21130.56|21130.56|21130.56|21130.56|21130.56|21130.56|0
1628589280000|2021-08-10 09:54:40|21129.11|21129.11|21127.24|21127.24|21129.84|21129.84|21127.24|21127.24|0
1628589300000|2021-08-10 09:55:00|21127.97|21127.97|21127.97|21127.97|21127.97|21127.97|21127.97|21127.97|0
1628589350000|2021-08-10 09:55:50|21127.24|21127.24|21125.47|21125.47|21127.24|21127.24|21125.47|21125.47|0
1628589360000|2021-08-10 09:56:00|21124.95|21124.95|21125.47|21125.47|21125.47|21125.47|21124.43|21124.43|0
1628589390000|2021-08-10 09:56:30|21124.43|21124.43|21124.43|21124.43|21124.43|21124.43|21124.43|21124.43|0
1628589400000|2021-08-10 09:56:40|21120.16|21120.16|21115.37|21115.37|21120.16|21120.16|21115.37|21115.37|0
1628589410000|2021-08-10 09:56:50|21116.09|21116.09|21116.09|21116.09|21116.09|21116.09|21116.09|21116.09|0
1628589510000|2021-08-10 09:58:30|21112.46|21112.46|21109.43|21109.43|21112.46|21112.46|21109.43|21109.43|0
1628589550000|2021-08-10 09:59:10|21100.89|21100.89|21100.89|21100.89|21100.89|21100.89|21100.89|21100.89|0
1628589560000|2021-08-10 09:59:20|21096.61|21096.61|21096.61|21096.61|21096.61|21096.61|21096.61|21096.61|0
1628589580000|2021-08-10 09:59:40|21092.34|21092.34|21096.61|21096.61|21096.61|21096.61|21092.34|21092.34|0
1628589610000|2021-08-10 10:00:10|21092.34|21092.34|21092.34|21092.34|21092.34|21092.34|21092.34|21092.34|0
1628589630000|2021-08-10 10:00:30|21100.89|21100.89|21100.89|21100.89|21100.89|21100.89|21100.89|21100.89|0
1628589640000|2021-08-10 10:00:40|21096.61|21096.61|21096.61|21096.61|21096.61|21096.61|21096.61|21096.61|0
1628589710000|2021-08-10 10:01:50|21095.89|21095.89|21095.89|21095.89|21095.89|21095.89|21095.89|21095.89|0
1628589730000|2021-08-10 10:02:10|21086.15|21086.15|21086.15|21086.15|21086.15|21086.15|21086.15|21086.15|0
1628589780000|2021-08-10 10:03:00|21080.96|21080.96|21080.96|21080.96|21080.96|21080.96|21080.96|21080.96|0
1628589820000|2021-08-10 10:03:40|21078.78|21078.78|21077.22|21077.22|21078.78|21078.78|21077.22|21077.22|0
1628589840000|2021-08-10 10:04:00|21068.67|21068.67|21068.67|21068.67|21068.67|21068.67|21068.67|21068.67|0
1628589930000|2021-08-10 10:05:30|21067.79|21067.79|21068.52|21068.52|21068.52|21068.52|21067.79|21067.79|0
1628589970000|2021-08-10 10:06:10|21064.24|21064.24|21064.24|21064.24|21064.24|21064.24|21064.24|21064.24|0
1628590070000|2021-08-10 10:07:50|21063.52|21063.52|21063.52|21063.52|21063.52|21063.52|21063.52|21063.52|0
1628590110000|2021-08-10 10:08:30|21064.24|21064.24|21064.24|21064.24|21064.24|21064.24|21064.24|21064.24|0
1628590130000|2021-08-10 10:08:50|21062.17|21062.17|21062.17|21062.17|21062.17|21062.17|21062.17|21062.17|0
1628590150000|2021-08-10 10:09:10|21063.21|21063.21|21063.21|21063.21|21063.21|21063.21|21063.21|21063.21|0
1628590170000|2021-08-10 10:09:30|21064.24|21064.24|21064.24|21064.24|21064.24|21064.24|21064.24|21064.24|0
1628590190000|2021-08-10 10:09:50|21062.79|21062.79|21061.02|21061.02|21062.79|21062.79|21061.02|21061.02|0
1628590300000|2021-08-10 10:11:40|21063.93|21063.93|21063.93|21063.93|21063.93|21063.93|21063.93|21063.93|0
1628590320000|2021-08-10 10:12:00|21072.47|21072.47|21072.47|21072.47|21072.47|21072.47|21072.47|21072.47|0
1628590330000|2021-08-10 10:12:10|21073.51|21073.51|21073.51|21073.51|21073.51|21073.51|21073.51|21073.51|0
1628590350000|2021-08-10 10:12:30|21074.24|21074.24|21074.24|21074.24|21074.24|21074.24|21074.24|21074.24|0
1628590360000|2021-08-10 10:12:40|21073.51|21073.51|21069.88|21069.88|21073.51|21073.51|21069.88|21069.88|0
1628590390000|2021-08-10 10:13:10|21061.33|21061.33|21061.33|21061.33|21061.33|21061.33|21061.33|21061.33|0
1628590410000|2021-08-10 10:13:30|21062.37|21062.37|21063.41|21063.41|21063.41|21063.41|21062.37|21062.37|0
1628590460000|2021-08-10 10:14:20|21060.5|21060.5|21060.5|21060.5|21060.5|21060.5|21060.5|21060.5|0
1628590480000|2021-08-10 10:14:40|21057.39|21057.39|21057.39|21057.39|21057.39|21057.39|21057.39|21057.39|0
1628590510000|2021-08-10 10:15:10|21056.66|21056.66|21060.2|21060.2|21060.2|21060.2|21055.93|21055.93|0
1628590540000|2021-08-10 10:15:40|21057.93|21057.93|21058.66|21058.66|21058.66|21058.66|21057.93|21057.93|0
1628590590000|2021-08-10 10:16:30|21057.15|21057.15|21057.15|21057.15|21057.15|21057.15|21057.15|21057.15|0
1628590680000|2021-08-10 10:18:00|21058.18|21058.18|21057.15|21057.15|21058.18|21058.18|21057.15|21057.15|0
1628590710000|2021-08-10 10:18:30|21058.18|21058.18|21058.18|21058.18|21058.18|21058.18|21058.18|21058.18|0
1628590720000|2021-08-10 10:18:40|21059.22|21059.22|21059.22|21059.22|21059.22|21059.22|21059.22|21059.22|0
1628590760000|2021-08-10 10:19:20|21060.26|21060.26|21060.26|21060.26|21060.26|21060.26|21060.26|21060.26|0
1628590770000|2021-08-10 10:19:30|21061.15|21061.15|21061.15|21061.15|21061.15|21061.15|21061.15|21061.15|0
1628590780000|2021-08-10 10:19:40|21059.69|21059.69|21058.24|21058.24|21059.69|21059.69|21058.24|21058.24|0
1628590820000|2021-08-10 10:20:20|21058.97|21058.97|21058.97|21058.97|21058.97|21058.97|21058.97|21058.97|0
1628590980000|2021-08-10 10:23:00|21061.56|21061.56|21061.56|21061.56|21061.56|21061.56|21061.56|21061.56|0
1628591050000|2021-08-10 10:24:10|21062.29|21062.29|21064.47|21064.47|21064.47|21064.47|21062.29|21062.29|0
1628591070000|2021-08-10 10:24:30|21065.35|21065.35|21065.35|21065.35|21065.35|21065.35|21065.35|21065.35|0
1628591120000|2021-08-10 10:25:20|21066.91|21066.91|21066.91|21066.91|21066.91|21066.91|21066.91|21066.91|0
1628591210000|2021-08-10 10:26:50|21058.37|21058.37|21058.37|21058.37|21058.37|21058.37|21054.1|21054.1|0
1628591220000|2021-08-10 10:27:00|21062.15|21062.15|21061.27|21061.27|21062.15|21062.15|21061.27|21061.27|0
1628591240000|2021-08-10 10:27:20|21057.42|21057.42|21056.9|21056.9|21057.42|21057.42|21056.9|21056.9|0
1628591310000|2021-08-10 10:28:30|21057.79|21057.79|21057.79|21057.79|21057.79|21057.79|21057.79|21057.79|0
1628591360000|2021-08-10 10:29:20|21060.38|21060.38|21060.9|21060.9|21060.9|21060.9|21060.38|21060.38|0
1628591370000|2021-08-10 10:29:30|21064.44|21064.44|21068.71|21068.71|21068.71|21068.71|21064.44|21064.44|0
1628591470000|2021-08-10 10:31:10|21067.83|21067.83|21067.83|21067.83|21067.83|21067.83|21067.83|21067.83|0
1628591510000|2021-08-10 10:31:50|21064.19|21064.19|21064.19|21064.19|21064.19|21064.19|21064.19|21064.19|0
1628591550000|2021-08-10 10:32:30|21067.1|21067.1|21067.1|21067.1|21067.1|21067.1|21067.1|21067.1|0
1628591620000|2021-08-10 10:33:40|21079.92|21079.92|21079.92|21079.92|21079.92|21079.92|21079.92|21079.92|0
1628591640000|2021-08-10 10:34:00|21081.37|21081.37|21081.37|21081.37|21081.37|21081.37|21081.37|21081.37|0
1628591700000|2021-08-10 10:35:00|21072.83|21072.83|21080.01|21080.01|21080.01|21080.01|21072.83|21072.83|0
1628591790000|2021-08-10 10:36:30|21078.45|21078.45|21078.45|21078.45|21078.45|21078.45|21078.45|21078.45|0
1628591860000|2021-08-10 10:37:40|21076.27|21076.27|21076.27|21076.27|21076.27|21076.27|21076.27|21076.27|0
1628591890000|2021-08-10 10:38:10|21080.54|21080.54|21084.81|21084.81|21084.81|21084.81|21080.54|21080.54|0
1628591940000|2021-08-10 10:39:00|21083.93|21083.93|21083.93|21083.93|21083.93|21083.93|21083.93|21083.93|0
1628591980000|2021-08-10 10:39:40|21075.38|21075.38|21075.38|21075.38|21075.38|21075.38|21075.38|21075.38|0
1628591990000|2021-08-10 10:39:50|21074.35|21074.35|21075.9|21075.9|21075.9|21075.9|21074.35|21074.35|0
1628592010000|2021-08-10 10:40:10|21080.18|21080.18|21080.18|21080.18|21080.18|21080.18|21080.18|21080.18|0
1628592040000|2021-08-10 10:40:40|21067.36|21067.36|21072.39|21072.39|21072.39|21072.39|21067.36|21067.36|0
1628592070000|2021-08-10 10:41:10|21068.85|21068.85|21068.85|21068.85|21068.85|21068.85|21068.85|21068.85|0
1628592080000|2021-08-10 10:41:20|21066.19|21066.19|21061.52|21061.52|21066.19|21066.19|21061.52|21061.52|0
1628592090000|2021-08-10 10:41:30|21060.76|21060.76|21061.02|21061.02|21061.02|21061.02|21059.25|21059.25|0
1628592100000|2021-08-10 10:41:40|21056.75|21056.75|21052.47|21052.47|21056.75|21056.75|21052.47|21052.47|0
1628592160000|2021-08-10 10:42:40|21051.44|21051.44|21051.44|21051.44|21051.44|21051.44|21051.44|21051.44|0
1628592230000|2021-08-10 10:43:50|21055.71|21055.71|21055.71|21055.71|21055.71|21055.71|21055.71|21055.71|0
1628592260000|2021-08-10 10:44:20|21059.98|21059.98|21059.98|21059.98|21059.98|21059.98|21059.98|21059.98|0
1628592300000|2021-08-10 10:45:00|21055.71|21055.71|21055.71|21055.71|21055.71|21055.71|21055.71|21055.71|0
1628592370000|2021-08-10 10:46:10|21057.78|21057.78|21057.78|21057.78|21057.78|21057.78|21057.78|21057.78|0
1628592380000|2021-08-10 10:46:20|21054.88|21054.88|21056.17|21056.17|21056.17|21056.17|21053.99|21053.99|0
1628592420000|2021-08-10 10:47:00|21056.69|21056.69|21056.69|21056.69|21056.69|21056.69|21056.69|21056.69|0
1628592430000|2021-08-10 10:47:10|21062|21062|21062|21062|21062|21062|21062|21062|0
1628592450000|2021-08-10 10:47:30|21061.12|21061.12|21054.77|21054.77|21061.12|21061.12|21053.73|21053.73|0
1628592460000|2021-08-10 10:47:40|21053.73|21053.73|21053.73|21053.73|21053.73|21053.73|21053.73|21053.73|0
1628592480000|2021-08-10 10:48:00|21050.19|21050.19|21050.19|21050.19|21050.19|21050.19|21050.19|21050.19|0
1628592500000|2021-08-10 10:48:20|21048.63|21048.63|21051.23|21051.23|21051.23|21051.23|21048.63|21048.63|0
1628592520000|2021-08-10 10:48:40|21050.5|21050.5|21050.5|21050.5|21050.5|21050.5|21050.5|21050.5|0
1628592550000|2021-08-10 10:49:10|21054.77|21054.77|21056.54|21056.54|21056.54|21056.54|21054.77|21054.77|0
1628592560000|2021-08-10 10:49:20|21053.95|21053.95|21053.95|21053.95|21053.95|21053.95|21053.95|21053.95|0
1628592670000|2021-08-10 10:51:10|21058.22|21058.22|21058.22|21058.22|21058.22|21058.22|21058.22|21058.22|0
1628592730000|2021-08-10 10:52:10|21059.99|21059.99|21059.99|21059.99|21059.99|21059.99|21059.99|21059.99|0
1628592760000|2021-08-10 10:52:40|21059.26|21059.26|21059.26|21059.26|21059.26|21059.26|21059.26|21059.26|0
1628592790000|2021-08-10 10:53:10|21060.3|21060.3|21060.3|21060.3|21060.3|21060.3|21060.3|21060.3|0
1628592850000|2021-08-10 10:54:10|21061.34|21061.34|21061.34|21061.34|21061.34|21061.34|21061.34|21061.34|0
1628592870000|2021-08-10 10:54:30|21062.79|21062.79|21062.79|21062.79|21062.79|21062.79|21062.79|21062.79|0
1628592930000|2021-08-10 10:55:30|21063.31|21063.31|21062.27|21062.27|21063.31|21063.31|21062.27|21062.27|0
1628593000000|2021-08-10 10:56:40|21060.5|21060.5|21060.5|21060.5|21060.5|21060.5|21060.5|21060.5|0
1628593040000|2021-08-10 10:57:20|21064.78|21064.78|21064.78|21064.78|21064.78|21064.78|21064.78|21064.78|0
1628593060000|2021-08-10 10:57:40|21063.32|21063.32|21063.32|21063.32|21063.32|21063.32|21063.32|21063.32|0
1628593100000|2021-08-10 10:58:20|21062.8|21062.8|21062.8|21062.8|21062.8|21062.8|21062.8|21062.8|0
1628593110000|2021-08-10 10:58:30|21061.76|21061.76|21061.76|21061.76|21061.76|21061.76|21061.76|21061.76|0
1628593190000|2021-08-10 10:59:50|21063.32|21063.32|21063.32|21063.32|21063.32|21063.32|21063.32|21063.32|0
1628593200000|2021-08-10 11:00:00|21067.59|21067.59|21067.59|21067.59|21067.59|21067.59|21067.59|21067.59|0
1628593210000|2021-08-10 11:00:10|21068.32|21068.32|21068.32|21068.32|21068.32|21068.32|21068.32|21068.32|0
1628593220000|2021-08-10 11:00:20|21072.59|21072.59|21072.59|21072.59|21072.59|21072.59|21072.59|21072.59|0
1628593230000|2021-08-10 11:00:30|21071.14|21071.14|21075.57|21075.57|21075.57|21075.57|21071.14|21071.14|0
1628593340000|2021-08-10 11:02:20|21079.84|21079.84|21079.84|21079.84|21079.84|21079.84|21079.84|21079.84|0
1628593350000|2021-08-10 11:02:30|21081.4|21081.4|21081.4|21081.4|21081.4|21081.4|21081.4|21081.4|0
1628593360000|2021-08-10 11:02:40|21083.17|21083.17|21084.05|21084.05|21084.05|21084.05|21083.17|21083.17|0
1628593370000|2021-08-10 11:02:50|21085.61|21085.61|21100.51|21100.51|21100.51|21100.51|21085.61|21085.61|0
1628593390000|2021-08-10 11:03:10|21097.85|21097.85|21101.39|21101.39|21101.39|21101.39|21097.85|21097.85|0
1628593470000|2021-08-10 11:04:30|21103.16|21103.16|21104.93|21104.93|21104.93|21104.93|21103.16|21103.16|0
1628593480000|2021-08-10 11:04:40|21106.49|21106.49|21107.53|21107.53|21107.53|21107.53|21106.49|21106.49|0
1628593530000|2021-08-10 11:05:30|21114.34|21114.34|21115.1|21115.1|21115.1|21115.1|21114.34|21114.34|0
1628593560000|2021-08-10 11:06:00|21117.17|21117.17|21117.17|21117.17|21117.17|21117.17|21117.17|21117.17|0
1628593590000|2021-08-10 11:06:30|21116.45|21116.45|21116.45|21116.45|21116.45|21116.45|21116.45|21116.45|0
1628593620000|2021-08-10 11:07:00|21117.9|21117.9|21117.9|21117.9|21117.9|21117.9|21117.9|21117.9|0
1628593660000|2021-08-10 11:07:40|21117.38|21117.38|21117.38|21117.38|21117.38|21117.38|21117.38|21117.38|0
1628593680000|2021-08-10 11:08:00|21121.65|21121.65|21130.2|21130.2|21130.2|21130.2|21121.65|21121.65|0
1628593720000|2021-08-10 11:08:40|21131.08|21131.08|21136.33|21136.33|21136.33|21136.33|21131.08|21131.08|0
1628593750000|2021-08-10 11:09:10|21134.15|21134.15|21134.88|21134.88|21134.88|21134.88|21133.43|21133.43|0
1628593780000|2021-08-10 11:09:40|21135.61|21135.61|21135.61|21135.61|21135.61|21135.61|21135.61|21135.61|0
1628593790000|2021-08-10 11:09:50|21134.88|21134.88|21134.88|21134.88|21134.88|21134.88|21134.88|21134.88|0
1628593810000|2021-08-10 11:10:10|21136.33|21136.33|21137.06|21137.06|21137.06|21137.06|21136.33|21136.33|0
1628593840000|2021-08-10 11:10:40|21140.6|21140.6|21145.03|21145.03|21145.03|21145.03|21140.6|21140.6|0
1628593850000|2021-08-10 11:10:50|21141.49|21141.49|21143.56|21143.56|21143.56|21143.56|21141.49|21141.49|0
1628593870000|2021-08-10 11:11:10|21145.75|21145.75|21145.75|21145.75|21145.75|21145.75|21145.75|21145.75|0
1628593880000|2021-08-10 11:11:20|21154.29|21154.29|21154.29|21154.29|21154.29|21154.29|21154.29|21154.29|0
1628593930000|2021-08-10 11:12:10|21167.11|21167.11|21162.83|21162.83|21167.11|21167.11|21162.83|21162.83|0
1628593950000|2021-08-10 11:12:30|21161.06|21161.06|21168.88|21168.88|21168.88|21168.88|21161.06|21161.06|0
1628594000000|2021-08-10 11:13:20|21171.99|21171.99|21173.55|21173.55|21173.55|21173.55|21171.99|21171.99|0
1628594030000|2021-08-10 11:13:50|21175|21175|21175|21175|21175|21175|21175|21175|0
1628594100000|2021-08-10 11:15:00|21172.82|21172.82|21172.82|21172.82|21172.82|21172.82|21172.82|21172.82|0
1628594110000|2021-08-10 11:15:10|21172.1|21172.1|21172.1|21172.1|21172.1|21172.1|21172.1|21172.1|0
1628594140000|2021-08-10 11:15:40|21175.73|21175.73|21175.73|21175.73|21175.73|21175.73|21175.73|21175.73|0
1628594180000|2021-08-10 11:16:20|21180|21180|21180|21180|21180|21180|21180|21180|0
1628594300000|2021-08-10 11:18:20|21179.48|21179.48|21179.48|21179.48|21179.48|21179.48|21179.48|21179.48|0
1628594340000|2021-08-10 11:19:00|21178.6|21178.6|21178.6|21178.6|21178.6|21178.6|21178.6|21178.6|0
1628594370000|2021-08-10 11:19:30|21174.33|21174.33|21174.33|21174.33|21174.33|21174.33|21174.33|21174.33|0
1628594400000|2021-08-10 11:20:00|21173.29|21173.29|21173.29|21173.29|21173.29|21173.29|21173.29|21173.29|0
1628594420000|2021-08-10 11:20:20|21171.21|21171.21|21169.65|21169.65|21171.21|21171.21|21169.65|21169.65|0
1628594470000|2021-08-10 11:21:10|21167.38|21167.38|21165.93|21165.93|21169.56|21169.56|21165.93|21165.93|0
1628594540000|2021-08-10 11:22:20|21155.83|21155.83|21156.87|21156.87|21156.87|21156.87|21155.83|21155.83|0
1628594570000|2021-08-10 11:22:50|21154.21|21154.21|21154.21|21154.21|21154.21|21154.21|21154.21|21154.21|0
1628594580000|2021-08-10 11:23:00|21151.55|21151.55|21151.55|21151.55|21151.55|21151.55|21151.55|21151.55|0
1628594600000|2021-08-10 11:23:20|21150.67|21150.67|21150.67|21150.67|21150.67|21150.67|21150.67|21150.67|0
1628594700000|2021-08-10 11:25:00|21142.12|21142.12|21142.12|21142.12|21142.12|21142.12|21142.12|21142.12|0
1628594730000|2021-08-10 11:25:30|21139.94|21139.94|21134|21134|21139.94|21139.94|21134|21134|0
1628594790000|2021-08-10 11:26:30|21133.28|21133.28|21133.28|21133.28|21133.28|21133.28|21133.28|21133.28|0
1628594840000|2021-08-10 11:27:20|21132.39|21132.39|21132.39|21132.39|21132.39|21132.39|21132.39|21132.39|0
1628594860000|2021-08-10 11:27:40|21133.28|21133.28|21134.32|21134.32|21135.05|21135.05|21133.28|21133.28|0
1628594890000|2021-08-10 11:28:10|21135.05|21135.05|21134.32|21134.32|21135.05|21135.05|21134.32|21134.32|0
1628594920000|2021-08-10 11:28:40|21125.77|21125.77|21125.77|21125.77|21125.77|21125.77|21125.77|21125.77|0
1628595070000|2021-08-10 11:31:10|21121.5|21121.5|21118.91|21118.91|21121.5|21121.5|21118.91|21118.91|0
1628595200000|2021-08-10 11:33:20|21120.46|21120.46|21120.46|21120.46|21120.46|21120.46|21120.46|21120.46|0
1628595260000|2021-08-10 11:34:20|21119.71|21119.71|21119.71|21119.71|21119.71|21119.71|21119.71|21119.71|0
1628595300000|2021-08-10 11:35:00|21118.67|21118.67|21117.11|21117.11|21118.67|21118.67|21117.11|21117.11|0
1628595310000|2021-08-10 11:35:10|21113.57|21113.57|21113.57|21113.57|21113.57|21113.57|21113.57|21113.57|0
1628595460000|2021-08-10 11:37:40|21112.12|21112.12|21112.12|21112.12|21112.12|21112.12|21112.12|21112.12|0
1628595480000|2021-08-10 11:38:00|21110.35|21110.35|21110.35|21110.35|21110.35|21110.35|21110.35|21110.35|0
1628595520000|2021-08-10 11:38:40|21102.53|21102.53|21102.53|21102.53|21102.53|21102.53|21102.53|21102.53|0
1628595590000|2021-08-10 11:39:50|21099.94|21099.94|21099.94|21099.94|21099.94|21099.94|21099.94|21099.94|0
1628595600000|2021-08-10 11:40:00|21101.39|21101.39|21101.39|21101.39|21101.39|21101.39|21101.39|21101.39|0
1628595610000|2021-08-10 11:40:10|21104.51|21104.51|21103.99|21103.99|21104.51|21104.51|21103.99|21103.99|0
1628595720000|2021-08-10 11:42:00|21107.1|21107.1|21107.1|21107.1|21107.1|21107.1|21107.1|21107.1|0
1628595860000|2021-08-10 11:44:20|21110.64|21110.64|21107.42|21107.42|21110.64|21110.64|21107.42|21107.42|0
1628596040000|2021-08-10 11:47:20|21112.73|21112.73|21112.73|21112.73|21114.5|21114.5|21112.73|21112.73|0
1628596110000|2021-08-10 11:48:30|21108.3|21108.3|21105.13|21105.13|21108.3|21108.3|21105.13|21105.13|0
1628596120000|2021-08-10 11:48:40|21104.61|21104.61|21106.17|21106.17|21106.17|21106.17|21104.61|21104.61|0
1628596170000|2021-08-10 11:49:30|21107.72|21107.72|21107.72|21107.72|21107.72|21107.72|21107.72|21107.72|0
1628596280000|2021-08-10 11:51:20|21109.28|21109.28|21109.28|21109.28|21109.28|21109.28|21109.28|21109.28|0
1628596360000|2021-08-10 11:52:40|21113.55|21113.55|21117.83|21117.83|21122.1|21122.1|21113.55|21113.55|0
1628596420000|2021-08-10 11:53:40|21119.9|21119.9|21119.9|21119.9|21119.9|21119.9|21119.9|21119.9|0
1628596440000|2021-08-10 11:54:00|21122.08|21122.08|21122.08|21122.08|21122.08|21122.08|21122.08|21122.08|0
1628596450000|2021-08-10 11:54:10|21113.54|21113.54|21113.54|21113.54|21113.54|21113.54|21113.54|21113.54|0
1628596480000|2021-08-10 11:54:40|21112.5|21112.5|21112.5|21112.5|21112.5|21112.5|21112.5|21112.5|0
1628596510000|2021-08-10 11:55:10|21111.46|21111.46|21111.46|21111.46|21111.46|21111.46|21111.46|21111.46|0
1628596580000|2021-08-10 11:56:20|21109.28|21109.28|21109.28|21109.28|21109.28|21109.28|21109.28|21109.28|0
1628596590000|2021-08-10 11:56:30|21107.2|21107.2|21107.2|21107.2|21107.2|21107.2|21107.2|21107.2|0
1628596610000|2021-08-10 11:56:50|21102.78|21102.78|21102.78|21102.78|21102.78|21102.78|21102.78|21102.78|0
1628596630000|2021-08-10 11:57:10|21107.05|21107.05|21107.05|21107.05|21107.05|21107.05|21107.05|21107.05|0
1628596640000|2021-08-10 11:57:20|21111.48|21111.48|21117.77|21117.77|21117.77|21117.77|21111.48|21111.48|0
1628596670000|2021-08-10 11:57:50|21122.04|21122.04|21122.04|21122.04|21122.04|21122.04|21122.04|21122.04|0
1628596680000|2021-08-10 11:58:00|21124.22|21124.22|21124.22|21124.22|21124.22|21124.22|21124.22|21124.22|0
1628596700000|2021-08-10 11:58:20|21123.34|21123.34|21123.34|21123.34|21123.34|21123.34|21123.34|21123.34|0
1628596760000|2021-08-10 11:59:20|21125.99|21125.99|21127.76|21127.76|21127.76|21127.76|21125.99|21125.99|0
1628596780000|2021-08-10 11:59:40|21130.88|21130.88|21131.91|21131.91|21131.91|21131.91|21130.88|21130.88|0
1628596830000|2021-08-10 12:00:30|21132.43|21132.43|21132.43|21132.43|21132.43|21132.43|21132.43|21132.43|0
1628596840000|2021-08-10 12:00:40|21136.59|21136.59|21136.59|21136.59|21136.59|21136.59|21136.59|21136.59|0
1628596870000|2021-08-10 12:01:10|21133.93|21133.93|21133.93|21133.93|21133.93|21133.93|21133.93|21133.93|0
1628596880000|2021-08-10 12:01:20|21138.08|21138.08|21134.45|21134.45|21138.08|21138.08|21134.45|21134.45|0
1628596900000|2021-08-10 12:01:40|21135.18|21135.18|21135.18|21135.18|21135.18|21135.18|21135.18|21135.18|0
1628596930000|2021-08-10 12:02:10|21134.45|21134.45|21133.72|21133.72|21134.45|21134.45|21133.72|21133.72|0
1628597010000|2021-08-10 12:03:30|21125.18|21125.18|21125.18|21125.18|21125.18|21125.18|21125.18|21125.18|0
1628597020000|2021-08-10 12:03:40|21126.22|21126.22|21126.22|21126.22|21126.22|21126.22|21126.22|21126.22|0
1628597070000|2021-08-10 12:04:30|21134.76|21134.76|21134.76|21134.76|21134.76|21134.76|21130.49|21130.49|0
1628597130000|2021-08-10 12:05:30|21136.22|21136.22|21136.22|21136.22|21136.22|21136.22|21136.22|21136.22|0
1628597190000|2021-08-10 12:06:30|21134.76|21134.76|21134.76|21134.76|21134.76|21134.76|21134.76|21134.76|0
1628597200000|2021-08-10 12:06:40|21132.17|21132.17|21131.65|21131.65|21132.17|21132.17|21131.65|21131.65|0
1628597210000|2021-08-10 12:06:50|21131.13|21131.13|21129.36|21129.36|21131.13|21131.13|21129.36|21129.36|0
1628597220000|2021-08-10 12:07:00|21127.8|21127.8|21127.8|21127.8|21127.8|21127.8|21127.8|21127.8|0
1628597240000|2021-08-10 12:07:20|21114.98|21114.98|21103.84|21103.84|21114.98|21114.98|21103.84|21103.84|0
1628597270000|2021-08-10 12:07:50|21104.88|21104.88|21104.88|21104.88|21104.88|21104.88|21104.88|21104.88|0
1628597370000|2021-08-10 12:09:30|21105.4|21105.4|21118.22|21118.22|21122.49|21122.49|21105.4|21105.4|0
1628597500000|2021-08-10 12:11:40|21114.58|21114.58|21115.31|21115.31|21115.31|21115.31|21114.58|21114.58|0
1628597520000|2021-08-10 12:12:00|21111.04|21111.04|21111.04|21111.04|21111.04|21111.04|21111.04|21111.04|0
1628597550000|2021-08-10 12:12:30|21110|21110|21108.96|21108.96|21110|21110|21108.96|21108.96|0
1628597620000|2021-08-10 12:13:40|21109.72|21109.72|21109.72|21109.72|21109.72|21109.72|21109.72|21109.72|0
1628597640000|2021-08-10 12:14:00|21108.16|21108.16|21108.16|21108.16|21108.16|21108.16|21108.16|21108.16|0
1628597660000|2021-08-10 12:14:20|21109.61|21109.61|21109.61|21109.61|21109.61|21109.61|21109.61|21109.61|0
1628597690000|2021-08-10 12:14:50|21118.16|21118.16|21122.43|21122.43|21122.43|21122.43|21118.16|21118.16|0
1628597750000|2021-08-10 12:15:50|21116.23|21116.23|21115.35|21115.35|21116.23|21116.23|21115.35|21115.35|0
1628597760000|2021-08-10 12:16:00|21113.58|21113.58|21118|21118|21118|21118|21113.58|21113.58|0
1628597770000|2021-08-10 12:16:10|21121.54|21121.54|21123.1|21123.1|21123.1|21123.1|21121.54|21121.54|0
1628597820000|2021-08-10 12:17:00|21118.83|21118.83|21118.83|21118.83|21118.83|21118.83|21118.83|21118.83|0
1628597830000|2021-08-10 12:17:10|21117.27|21117.27|21117.27|21117.27|21117.27|21117.27|21117.27|21117.27|0
1628597850000|2021-08-10 12:17:30|21118|21118|21118|21118|21118|21118|21118|21118|0
1628597880000|2021-08-10 12:18:00|21117.27|21117.27|21117.27|21117.27|21117.27|21117.27|21117.27|21117.27|0
1628597990000|2021-08-10 12:19:50|21113|21113|21113|21113|21113|21113|21113|21113|0
1628598000000|2021-08-10 12:20:00|21108.73|21108.73|21108.73|21108.73|21108.73|21108.73|21108.73|21108.73|0
1628598020000|2021-08-10 12:20:20|21109.25|21109.25|21109.25|21109.25|21109.25|21109.25|21109.25|21109.25|0
1628598030000|2021-08-10 12:20:30|21113.52|21113.52|21113.52|21113.52|21113.52|21113.52|21113.52|21113.52|0
1628598060000|2021-08-10 12:21:00|21114.25|21114.25|21114.25|21114.25|21114.25|21114.25|21114.25|21114.25|0
1628598070000|2021-08-10 12:21:10|21115.28|21115.28|21115.28|21115.28|21115.28|21115.28|21115.28|21115.28|0
1628598100000|2021-08-10 12:21:40|21111.01|21111.01|21111.01|21111.01|21111.01|21111.01|21111.01|21111.01|0
1628598130000|2021-08-10 12:22:10|21110.26|21110.26|21110.26|21110.26|21110.26|21110.26|21110.26|21110.26|0
1628598210000|2021-08-10 12:23:30|21110.77|21110.77|21110.77|21110.77|21110.77|21110.77|21110.77|21110.77|0
1628598220000|2021-08-10 12:23:40|21109.22|21109.22|21109.22|21109.22|21109.22|21109.22|21109.22|21109.22|0
1628598230000|2021-08-10 12:23:50|21098.75|21098.75|21098.02|21098.02|21098.75|21098.75|21098.02|21098.02|0
1628598320000|2021-08-10 12:25:20|21096.98|21096.98|21094.39|21094.39|21096.98|21096.98|21094.39|21094.39|0
1628598330000|2021-08-10 12:25:30|21085.84|21085.84|21092.93|21092.93|21094.39|21094.39|21085.84|21085.84|0
1628598360000|2021-08-10 12:26:00|21084.39|21084.39|21076.73|21076.73|21084.39|21084.39|21075.84|21075.84|0
1628598380000|2021-08-10 12:26:20|21081|21081|21081|21081|21081|21081|21081|21081|0
1628598390000|2021-08-10 12:26:30|21082.56|21082.56|21082.56|21082.56|21082.56|21082.56|21082.56|21082.56|0
1628598410000|2021-08-10 12:26:50|21078.29|21078.29|21078.29|21078.29|21078.29|21078.29|21078.29|21078.29|0
1628598590000|2021-08-10 12:29:50|21074.01|21074.01|21074.01|21074.01|21074.01|21074.01|21074.01|21074.01|0
1628598600000|2021-08-10 12:30:00|21073.29|21073.29|21064.74|21064.74|21073.29|21073.29|21064.74|21064.74|0
1628598610000|2021-08-10 12:30:10|21063.86|21063.86|21066.51|21066.51|21066.51|21066.51|21063.86|21063.86|0
1628598650000|2021-08-10 12:30:50|21062.24|21062.24|21062.24|21062.24|21062.24|21062.24|21062.24|21062.24|0
1628598660000|2021-08-10 12:31:00|21070.78|21070.78|21070.78|21070.78|21070.78|21070.78|21070.78|21070.78|0
1628598710000|2021-08-10 12:31:50|21066.51|21066.51|21066.51|21066.51|21066.51|21066.51|21066.51|21066.51|0
1628598760000|2021-08-10 12:32:40|21070.78|21070.78|21062.24|21062.24|21070.78|21070.78|21062.24|21062.24|0
1628598770000|2021-08-10 12:32:50|21059.58|21059.58|21060.47|21060.47|21060.47|21060.47|21059.58|21059.58|0
1628598780000|2021-08-10 12:33:00|21059.71|21059.71|21059.71|21059.71|21059.71|21059.71|21059.71|21059.71|0
1628598790000|2021-08-10 12:33:10|21063.99|21063.99|21063.1|21063.1|21063.99|21063.99|21063.1|21063.1|0
1628598870000|2021-08-10 12:34:30|21059.98|21059.98|21059.98|21059.98|21059.98|21059.98|21059.98|21059.98|0
1628598890000|2021-08-10 12:34:50|21059.23|21059.23|21059.23|21059.23|21059.23|21059.23|21059.23|21059.23|0
1628598900000|2021-08-10 12:35:00|21054.96|21054.96|21047.3|21047.3|21054.96|21054.96|21043.02|21043.02|0
1628598910000|2021-08-10 12:35:10|21045.74|21045.74|21045.74|21045.74|21045.74|21045.74|21045.74|21045.74|0
1628598930000|2021-08-10 12:35:30|21044.23|21044.23|21039.95|21039.95|21044.23|21044.23|21039.95|21039.95|0
1628598990000|2021-08-10 12:36:30|21044.23|21044.23|21048.5|21048.5|21048.5|21048.5|21044.23|21044.23|0
1628599010000|2021-08-10 12:36:50|21047.46|21047.46|21047.46|21047.46|21047.46|21047.46|21047.46|21047.46|0
1628599050000|2021-08-10 12:37:30|21046.94|21046.94|21046.94|21046.94|21046.94|21046.94|21046.94|21046.94|0
1628599060000|2021-08-10 12:37:40|21046.05|21046.05|21047.83|21047.83|21047.83|21047.83|21044.28|21044.28|0
1628599100000|2021-08-10 12:38:20|21039.28|21039.28|21039.28|21039.28|21039.28|21039.28|21039.28|21039.28|0
1628599130000|2021-08-10 12:38:50|21037.83|21037.83|21037.83|21037.83|21037.83|21037.83|21037.83|21037.83|0
1628599150000|2021-08-10 12:39:10|21036.06|21036.06|21036.06|21036.06|21036.06|21036.06|21036.06|21036.06|0
1628599170000|2021-08-10 12:39:30|21035.17|21035.17|21035.17|21035.17|21035.17|21035.17|21035.17|21035.17|0
1628599180000|2021-08-10 12:39:40|21036.21|21036.21|21038.71|21038.71|21038.71|21038.71|21035.17|21035.17|0
1628599220000|2021-08-10 12:40:20|21042.98|21042.98|21042.98|21042.98|21042.98|21042.98|21042.98|21042.98|0
1628599230000|2021-08-10 12:40:30|21038.71|21038.71|21038.71|21038.71|21038.71|21038.71|21038.71|21038.71|0
1628599300000|2021-08-10 12:41:40|21039.44|21039.44|21039.44|21039.44|21039.44|21039.44|21039.44|21039.44|0
1628599410000|2021-08-10 12:43:30|21040.32|21040.32|21040.32|21040.32|21040.32|21040.32|21040.32|21040.32|0
1628599450000|2021-08-10 12:44:10|21031.78|21031.78|21031.78|21031.78|21031.78|21031.78|21031.78|21031.78|0
1628599460000|2021-08-10 12:44:20|21036.05|21036.05|21036.05|21036.05|21036.05|21036.05|21036.05|21036.05|0
1628599470000|2021-08-10 12:44:30|21037.09|21037.09|21037.09|21037.09|21037.09|21037.09|21037.09|21037.09|0
1628599490000|2021-08-10 12:44:50|21032.82|21032.82|21032.82|21032.82|21032.82|21032.82|21032.82|21032.82|0
1628599520000|2021-08-10 12:45:20|21031.05|21031.05|21031.93|21031.93|21031.93|21031.93|21031.05|21031.05|0
1628599580000|2021-08-10 12:46:20|21031.21|21031.21|21031.21|21031.21|21031.21|21031.21|21031.21|21031.21|0
1628599680000|2021-08-10 12:48:00|21029.13|21029.13|21029.65|21029.65|21029.65|21029.65|21029.13|21029.13|0
1628599710000|2021-08-10 12:48:30|21030.17|21030.17|21030.17|21030.17|21030.17|21030.17|21030.17|21030.17|0
1628599780000|2021-08-10 12:49:40|21030.92|21030.92|21030.92|21030.92|21030.92|21030.92|21030.92|21030.92|0
1628599790000|2021-08-10 12:49:50|21032.48|21032.48|21034.25|21034.25|21034.25|21034.25|21032.48|21032.48|0
1628599800000|2021-08-10 12:50:00|21034.98|21034.98|21034.98|21034.98|21034.98|21034.98|21034.98|21034.98|0
1628599830000|2021-08-10 12:50:30|21033.94|21033.94|21033.94|21033.94|21033.94|21033.94|21033.94|21033.94|0
1628599860000|2021-08-10 12:51:00|21029.67|21029.67|21029.67|21029.67|21029.67|21029.67|21029.67|21029.67|0
1628599910000|2021-08-10 12:51:50|21029.15|21029.15|21029.15|21029.15|21029.15|21029.15|21029.15|21029.15|0
1628599930000|2021-08-10 12:52:10|21027.7|21027.7|21027.7|21027.7|21027.7|21027.7|21027.7|21027.7|0
1628599960000|2021-08-10 12:52:40|21028.45|21028.45|21028.45|21028.45|21028.45|21028.45|21028.45|21028.45|0
1628600000000|2021-08-10 12:53:20|21032.72|21032.72|21032|21032|21032.72|21032.72|21032|21032|0
1628600040000|2021-08-10 12:54:00|21029.73|21029.73|21029.73|21029.73|21029.73|21029.73|21029.73|21029.73|0
1628600050000|2021-08-10 12:54:10|21028.69|21028.69|21028.17|21028.17|21028.69|21028.69|21028.17|21028.17|0
1628600080000|2021-08-10 12:54:40|21029.62|21029.62|21031.8|21031.8|21031.8|21031.8|21029.62|21029.62|0
1628600120000|2021-08-10 12:55:20|21027.38|21027.38|21027.38|21027.38|21027.38|21027.38|21027.38|21027.38|0
1628600140000|2021-08-10 12:55:40|21031.65|21031.65|21031.65|21031.65|21031.65|21031.65|21031.65|21031.65|0
1628600170000|2021-08-10 12:56:10|21032.69|21032.69|21032.69|21032.69|21032.69|21032.69|21032.69|21032.69|0
1628600240000|2021-08-10 12:57:20|21031.8|21031.8|21031.8|21031.8|21031.8|21031.8|21031.8|21031.8|0
1628600260000|2021-08-10 12:57:40|21032.69|21032.69|21032.69|21032.69|21032.69|21032.69|21032.69|21032.69|0
1628600370000|2021-08-10 12:59:30|21030.51|21030.51|21026.87|21026.87|21030.51|21030.51|21026.87|21026.87|0
1628600380000|2021-08-10 12:59:40|21027.91|21027.91|21027.91|21027.91|21027.91|21027.91|21027.91|21027.91|0
1628600400000|2021-08-10 13:00:00|21028.95|21028.95|21030.72|21030.72|21030.72|21030.72|21028.95|21028.95|0
1628600420000|2021-08-10 13:00:20|21031.76|21031.76|21031.76|21031.76|21031.76|21031.76|21031.76|21031.76|0
1628600430000|2021-08-10 13:00:30|21032.64|21032.64|21033.68|21033.68|21033.68|21033.68|21032.64|21032.64|0
1628600520000|2021-08-10 13:02:00|21037.96|21037.96|21042.23|21042.23|21042.23|21042.23|21037.96|21037.96|0
1628600610000|2021-08-10 13:03:30|21040.77|21040.77|21040.77|21040.77|21040.77|21040.77|21040.77|21040.77|0
1628600650000|2021-08-10 13:04:10|21041.29|21041.29|21041.29|21041.29|21041.29|21041.29|21041.29|21041.29|0
1628600670000|2021-08-10 13:04:30|21041.81|21041.81|21041.81|21041.81|21041.81|21041.81|21041.81|21041.81|0
1628600710000|2021-08-10 13:05:10|21042.54|21042.54|21041.81|21041.81|21042.54|21042.54|21041.81|21041.81|0
1628600760000|2021-08-10 13:06:00|21037.54|21037.54|21028.99|21028.99|21037.54|21037.54|21028.99|21028.99|0
1628600770000|2021-08-10 13:06:10|21024.72|21024.72|21024.72|21024.72|21024.72|21024.72|21024.72|21024.72|0
1628600780000|2021-08-10 13:06:20|21023.68|21023.68|21023.68|21023.68|21023.68|21023.68|21023.68|21023.68|0
1628600790000|2021-08-10 13:06:30|21022.8|21022.8|21022.8|21022.8|21022.8|21022.8|21022.8|21022.8|0
1628600820000|2021-08-10 13:07:00|21018.53|21018.53|21019.25|21019.25|21019.25|21019.25|21018.53|21018.53|0
1628600830000|2021-08-10 13:07:10|21017.8|21017.8|21017.8|21017.8|21017.8|21017.8|21017.8|21017.8|0
1628600840000|2021-08-10 13:07:20|21022.07|21022.07|21022.07|21022.07|21022.07|21022.07|21022.07|21022.07|0
1628600880000|2021-08-10 13:08:00|21023.84|21023.84|21023.84|21023.84|21023.84|21023.84|21023.84|21023.84|0
1628600890000|2021-08-10 13:08:10|21026.44|21026.44|21026.44|21026.44|21026.44|21026.44|21026.44|21026.44|0
1628600920000|2021-08-10 13:08:40|21030.71|21030.71|21029.95|21029.95|21030.71|21030.71|21029.95|21029.95|0
1628600970000|2021-08-10 13:09:30|21031.41|21031.41|21031.41|21031.41|21031.41|21031.41|21031.41|21031.41|0
1628600980000|2021-08-10 13:09:40|21027.14|21027.14|21027.14|21027.14|21027.14|21027.14|21027.14|21027.14|0
1628601000000|2021-08-10 13:10:00|21022.86|21022.86|21022.86|21022.86|21022.86|21022.86|21022.86|21022.86|0
1628601010000|2021-08-10 13:10:10|21018.59|21018.59|21018.59|21018.59|21018.59|21018.59|21018.59|21018.59|0
1628601170000|2021-08-10 13:12:50|21016.82|21016.82|21016.82|21016.82|21016.82|21016.82|21016.82|21016.82|0
1628601190000|2021-08-10 13:13:10|21021.09|21021.09|21021.09|21021.09|21021.09|21021.09|21021.09|21021.09|0
1628601210000|2021-08-10 13:13:30|21022.55|21022.55|21022.55|21022.55|21022.55|21022.55|21022.55|21022.55|0
1628601230000|2021-08-10 13:13:50|21021.82|21021.82|21021.82|21021.82|21021.82|21021.82|21021.82|21021.82|0
1628601240000|2021-08-10 13:14:00|21023.59|21023.59|21023.59|21023.59|21023.59|21023.59|21023.59|21023.59|0
1628601270000|2021-08-10 13:14:30|21022.14|21022.14|21022.14|21022.14|21022.14|21022.14|21022.14|21022.14|0
1628601280000|2021-08-10 13:14:40|21022.89|21022.89|21022.89|21022.89|21022.89|21022.89|21022.89|21022.89|0
1628601310000|2021-08-10 13:15:10|21023.65|21023.65|21022.92|21022.92|21023.65|21023.65|21022.92|21022.92|0
1628601340000|2021-08-10 13:15:40|21023.68|21023.68|21023.68|21023.68|21023.68|21023.68|21023.68|21023.68|0
1628601350000|2021-08-10 13:15:50|21023.16|21023.16|21022.64|21022.64|21023.16|21023.16|21022.64|21022.64|0
1628601380000|2021-08-10 13:16:20|21024.41|21024.41|21024.41|21024.41|21024.41|21024.41|21024.41|21024.41|0
1628601440000|2021-08-10 13:17:20|21022.9|21022.9|21026.44|21026.44|21026.44|21026.44|21022.17|21022.17|0
1628601450000|2021-08-10 13:17:30|21028.21|21028.21|21028.21|21028.21|21028.21|21028.21|21028.21|21028.21|0
1628601530000|2021-08-10 13:18:50|21028.94|21028.94|21028.94|21028.94|21028.94|21028.94|21028.94|21028.94|0
1628601540000|2021-08-10 13:19:00|21029.98|21029.98|21037.06|21037.06|21038.83|21038.83|21029.98|21029.98|0
1628601550000|2021-08-10 13:19:10|21038.1|21038.1|21039.66|21039.66|21039.66|21039.66|21038.1|21038.1|0
1628601610000|2021-08-10 13:20:10|21036.12|21036.12|21036.12|21036.12|21036.12|21036.12|21036.12|21036.12|0
1628601620000|2021-08-10 13:20:20|21034.04|21034.04|21034.04|21034.04|21034.04|21034.04|21034.04|21034.04|0
1628601630000|2021-08-10 13:20:30|21037.58|21037.58|21037.58|21037.58|21037.58|21037.58|21037.58|21037.58|0
1628601640000|2021-08-10 13:20:40|21036.13|21036.13|21036.13|21036.13|21036.13|21036.13|21036.13|21036.13|0
1628601660000|2021-08-10 13:21:00|21040.4|21040.4|21040.4|21040.4|21040.4|21040.4|21040.4|21040.4|0
1628601690000|2021-08-10 13:21:30|21044.67|21044.67|21044.67|21044.67|21048.94|21048.94|21044.67|21044.67|0
1628601780000|2021-08-10 13:23:00|21048.94|21048.94|21048.94|21048.94|21048.94|21048.94|21048.94|21048.94|0
1628601790000|2021-08-10 13:23:10|21053.37|21053.37|21055.97|21055.97|21055.97|21055.97|21053.37|21053.37|0
1628601800000|2021-08-10 13:23:20|21060.24|21060.24|21060.24|21060.24|21060.24|21060.24|21055.97|21055.97|0
1628601810000|2021-08-10 13:23:30|21055.05|21055.05|21055.05|21055.05|21055.05|21055.05|21055.05|21055.05|0
1628601820000|2021-08-10 13:23:40|21056.82|21056.82|21056.82|21056.82|21056.82|21056.82|21056.82|21056.82|0
1628601840000|2021-08-10 13:24:00|21052.54|21052.54|21052.54|21052.54|21052.54|21052.54|21052.54|21052.54|0
1628601850000|2021-08-10 13:24:10|21053.06|21053.06|21053.58|21053.58|21053.58|21053.58|21053.06|21053.06|0
1628601890000|2021-08-10 13:24:50|21045.04|21045.04|21036.49|21036.49|21045.04|21045.04|21036.49|21036.49|0
1628601910000|2021-08-10 13:25:10|21045.04|21045.04|21045.04|21045.04|21045.04|21045.04|21045.04|21045.04|0
1628601940000|2021-08-10 13:25:40|21032.22|21032.22|21032.22|21032.22|21032.22|21032.22|21032.22|21032.22|0
1628601970000|2021-08-10 13:26:10|21035.34|21035.34|21035.34|21035.34|21035.34|21035.34|21035.34|21035.34|0
1628601990000|2021-08-10 13:26:30|21031.79|21031.79|21030.91|21030.91|21031.79|21031.79|21030.91|21030.91|0
1628602000000|2021-08-10 13:26:40|21032.68|21032.68|21030.02|21030.02|21032.68|21032.68|21030.02|21030.02|0
1628602040000|2021-08-10 13:27:20|21034.3|21034.3|21034.3|21034.3|21034.3|21034.3|21034.3|21034.3|0
1628602050000|2021-08-10 13:27:30|21033.41|21033.41|21034.3|21034.3|21034.3|21034.3|21033.41|21033.41|0
1628602060000|2021-08-10 13:27:40|21032.74|21032.74|21032.74|21032.74|21032.74|21032.74|21032.74|21032.74|0
1628602100000|2021-08-10 13:28:20|21034.19|21034.19|21034.19|21034.19|21034.19|21034.19|21034.19|21034.19|0
1628602140000|2021-08-10 13:29:00|21032.64|21032.64|21024.09|21024.09|21032.64|21032.64|21024.09|21024.09|0
1628602200000|2021-08-10 13:30:00|21019.94|21019.94|21022.01|21022.01|21023.05|21023.05|21019.36|21019.36|0
1628602210000|2021-08-10 13:30:10|21019.36|21019.36|21022.53|21022.53|21022.53|21022.53|21019.36|21019.36|0
1628602230000|2021-08-10 13:30:30|21023.42|21023.42|21023.42|21023.42|21023.42|21023.42|21023.42|21023.42|0
1628602240000|2021-08-10 13:30:40|21024.3|21024.3|21024.15|21024.15|21025.19|21025.19|21024.15|21024.15|0
1628602260000|2021-08-10 13:31:00|21024.88|21024.88|21022.28|21022.28|21024.88|21024.88|21022.28|21022.28|0
1628602270000|2021-08-10 13:31:10|21021.56|21021.56|21022.28|21022.28|21022.28|21022.28|21021.56|21021.56|0
1628602280000|2021-08-10 13:31:20|21023.32|21023.32|21036.66|21036.66|21036.66|21036.66|21023.32|21023.32|0
1628602290000|2021-08-10 13:31:30|21040.2|21040.2|21040.2|21040.2|21040.2|21040.2|21040.2|21040.2|0
1628602300000|2021-08-10 13:31:40|21040.92|21040.92|21040.92|21040.92|21040.92|21040.92|21040.92|21040.92|0
1628602310000|2021-08-10 13:31:50|21042.7|21042.7|21048.79|21048.79|21049.83|21049.83|21042.7|21042.7|0
1628602320000|2021-08-10 13:32:00|21053.07|21053.07|21060.59|21060.59|21061.48|21061.48|21053.07|21053.07|0
1628602330000|2021-08-10 13:32:10|21069.14|21069.14|21070.7|21070.7|21070.7|21070.7|21069.14|21069.14|0
1628602340000|2021-08-10 13:32:20|21071.21|21071.21|21071.21|21071.21|21071.21|21071.21|21071.21|21071.21|0
1628602350000|2021-08-10 13:32:30|21072.99|21072.99|21072.99|21072.99|21072.99|21072.99|21072.99|21072.99|0
1628602380000|2021-08-10 13:33:00|21077.41|21077.41|21072.68|21072.68|21077.93|21077.93|21072.68|21072.68|0
1628602390000|2021-08-10 13:33:10|21076.95|21076.95|21076.95|21076.95|21076.95|21076.95|21076.95|21076.95|0
1628602410000|2021-08-10 13:33:30|21077.47|21077.47|21078.51|21078.51|21078.51|21078.51|21077.47|21077.47|0
1628602440000|2021-08-10 13:34:00|21072.47|21072.47|21075.28|21075.28|21075.28|21075.28|21071.95|21071.95|0
1628602470000|2021-08-10 13:34:30|21077.87|21077.87|21077.87|21077.87|21077.87|21077.87|21077.87|21077.87|0
1628602530000|2021-08-10 13:35:30|21073.6|21073.6|21073.6|21073.6|21073.6|21073.6|21073.6|21073.6|0
1628602550000|2021-08-10 13:35:50|21070.94|21070.94|21057.09|21057.09|21070.94|21070.94|21057.09|21057.09|0
1628602560000|2021-08-10 13:36:00|21061.36|21061.36|21061.36|21061.36|21061.36|21061.36|21061.36|21061.36|0
1628602570000|2021-08-10 13:36:10|21057.09|21057.09|21057.09|21057.09|21057.09|21057.09|21057.09|21057.09|0
1628602580000|2021-08-10 13:36:20|21056.05|21056.05|21056.05|21056.05|21056.05|21056.05|21056.05|21056.05|0
1628602600000|2021-08-10 13:36:40|21051.78|21051.78|21051.78|21051.78|21051.78|21051.78|21051.78|21051.78|0
1628602630000|2021-08-10 13:37:10|21052.29|21052.29|21052.29|21052.29|21052.29|21052.29|21052.29|21052.29|0
1628602650000|2021-08-10 13:37:30|21056.57|21056.57|21056.57|21056.57|21056.57|21056.57|21056.57|21056.57|0
1628602660000|2021-08-10 13:37:40|21056.05|21056.05|21056.05|21056.05|21056.05|21056.05|21056.05|21056.05|0
1628602680000|2021-08-10 13:38:00|21056.57|21056.57|21056.05|21056.05|21056.57|21056.57|21056.05|21056.05|0
1628602690000|2021-08-10 13:38:10|21055.01|21055.01|21050.74|21050.74|21055.01|21055.01|21050.74|21050.74|0
1628602700000|2021-08-10 13:38:20|21046.46|21046.46|21046.46|21046.46|21046.46|21046.46|21046.46|21046.46|0
1628602720000|2021-08-10 13:38:40|21033.65|21033.65|21030.49|21030.49|21033.65|21033.65|21030.49|21030.49|0
1628602730000|2021-08-10 13:38:50|21028.72|21028.72|21025.92|21025.92|21028.72|21028.72|21025.92|21025.92|0
1628602750000|2021-08-10 13:39:10|21025.19|21025.19|21023.74|21023.74|21025.19|21025.19|21023.74|21023.74|0
1628602800000|2021-08-10 13:40:00|21019.46|21019.46|21019.46|21019.46|21019.46|21019.46|21019.46|21019.46|0
1628602840000|2021-08-10 13:40:40|21015.19|21015.19|20995.71|20995.71|21015.19|21015.19|20995.71|20995.71|0
1628602860000|2021-08-10 13:41:00|20997.79|20997.79|20997.79|20997.79|20997.79|20997.79|20997.79|20997.79|0
1628602880000|2021-08-10 13:41:20|21010.61|21010.61|21006.34|21006.34|21010.61|21010.61|21006.34|21006.34|0
1628602900000|2021-08-10 13:41:40|21007.06|21007.06|21007.06|21007.06|21007.06|21007.06|21007.06|21007.06|0
1628602910000|2021-08-10 13:41:50|21011.33|21011.33|21012.22|21012.22|21012.22|21012.22|21011.33|21011.33|0
1628602920000|2021-08-10 13:42:00|20999.4|20999.4|20999.4|20999.4|20999.4|20999.4|20999.4|20999.4|0
1628602950000|2021-08-10 13:42:30|21007.95|21007.95|21007.95|21007.95|21007.95|21007.95|21007.95|21007.95|0
1628602960000|2021-08-10 13:42:40|21003.68|21003.68|20995.13|20995.13|21003.68|21003.68|20995.13|20995.13|0
1628602970000|2021-08-10 13:42:50|21003.68|21003.68|21007.95|21007.95|21007.95|21007.95|21003.68|21003.68|0
1628603020000|2021-08-10 13:43:40|21010.02|21010.02|21010.54|21010.54|21010.54|21010.54|21010.02|21010.02|0
1628603030000|2021-08-10 13:43:50|21002|21002|21002|21002|21002|21002|21002|21002|0
1628603100000|2021-08-10 13:45:00|21004.59|21004.59|21004.59|21004.59|21004.59|21004.59|21004.59|21004.59|0
1628603110000|2021-08-10 13:45:10|21003.71|21003.71|21003.71|21003.71|21003.71|21003.71|21003.71|21003.71|0
1628603120000|2021-08-10 13:45:20|20998.71|20998.71|20998.71|20998.71|20998.71|20998.71|20998.71|20998.71|0
1628603160000|2021-08-10 13:46:00|20999.75|20999.75|20990.07|20990.07|20999.75|20999.75|20990.07|20990.07|0
1628603180000|2021-08-10 13:46:20|20984.97|20984.97|20984.97|20984.97|20984.97|20984.97|20984.97|20984.97|0
1628603190000|2021-08-10 13:46:30|20976.43|20976.43|20976.43|20976.43|20976.43|20976.43|20976.43|20976.43|0
1628603200000|2021-08-10 13:46:40|20975.91|20975.91|20975.91|20975.91|20975.91|20975.91|20975.91|20975.91|0
1628603230000|2021-08-10 13:47:10|20973.64|20973.64|20973.64|20973.64|20973.64|20973.64|20973.64|20973.64|0
1628603260000|2021-08-10 13:47:40|20975.41|20975.41|20975.41|20975.41|20975.41|20975.41|20975.41|20975.41|0
1628603280000|2021-08-10 13:48:00|20971.87|20971.87|20971.87|20971.87|20971.87|20971.87|20971.87|20971.87|0
1628603300000|2021-08-10 13:48:20|20973.38|20973.38|20973.38|20973.38|20973.38|20973.38|20973.38|20973.38|0
1628603320000|2021-08-10 13:48:40|20972.5|20972.5|20975.15|20975.15|20975.15|20975.15|20972.5|20972.5|0
1628603330000|2021-08-10 13:48:50|20979.42|20979.42|20983.7|20983.7|20983.7|20983.7|20979.42|20979.42|0
1628603350000|2021-08-10 13:49:10|20984.45|20984.45|20984.45|20984.45|20984.45|20984.45|20984.45|20984.45|0
1628603370000|2021-08-10 13:49:30|20985.18|20985.18|20985.91|20985.91|20985.91|20985.91|20985.18|20985.18|0
1628603430000|2021-08-10 13:50:30|20986.95|20986.95|20988.5|20988.5|20990.58|20990.58|20986.95|20986.95|0
1628603440000|2021-08-10 13:50:40|20989.23|20989.23|20989.23|20989.23|20989.23|20989.23|20989.23|20989.23|0
1628603450000|2021-08-10 13:50:50|20988.19|20988.19|20988.19|20988.19|20988.19|20988.19|20988.19|20988.19|0
1628603460000|2021-08-10 13:51:00|20992.46|20992.46|20994.91|20994.91|20994.91|20994.91|20992.46|20992.46|0
1628603470000|2021-08-10 13:51:10|20999.18|20999.18|21003.54|21003.54|21003.54|21003.54|20999.18|20999.18|0
1628603510000|2021-08-10 13:51:50|21010.08|21010.08|21008.63|21008.63|21010.08|21010.08|21008.63|21008.63|0
1628603520000|2021-08-10 13:52:00|21009.36|21009.36|21008.63|21008.63|21009.36|21009.36|21008.63|21008.63|0
1628603530000|2021-08-10 13:52:10|21009.52|21009.52|21010.4|21010.4|21010.4|21010.4|21009.52|21009.52|0
1628603540000|2021-08-10 13:52:20|21011.13|21011.13|21011.13|21011.13|21011.13|21011.13|21011.13|21011.13|0
1628603550000|2021-08-10 13:52:30|21013.31|21013.31|21013.31|21013.31|21013.31|21013.31|21013.31|21013.31|0
1628603560000|2021-08-10 13:52:40|21014.04|21014.04|21014.76|21014.76|21014.76|21014.76|21014.04|21014.04|0
1628603570000|2021-08-10 13:52:50|21016.94|21016.94|21019.13|21019.13|21019.13|21019.13|21016.94|21016.94|0
1628603580000|2021-08-10 13:53:00|21021.78|21021.78|21027.82|21027.82|21027.82|21027.82|21021.78|21021.78|0
1628603590000|2021-08-10 13:53:10|21023.55|21023.55|21017.1|21017.1|21023.55|21023.55|21017.1|21017.1|0
1628603600000|2021-08-10 13:53:20|21019.28|21019.28|21019.28|21019.28|21019.28|21019.28|21019.28|21019.28|0
1628603610000|2021-08-10 13:53:30|21016.62|21016.62|21015.9|21015.9|21016.62|21016.62|21015.9|21015.9|0
1628603630000|2021-08-10 13:53:50|21016.62|21016.62|21017.35|21017.35|21017.35|21017.35|21015.9|21015.9|0
1628603640000|2021-08-10 13:54:00|21018.08|21018.08|21018.8|21018.8|21018.8|21018.8|21018.08|21018.08|0
1628603650000|2021-08-10 13:54:10|21022.44|21022.44|21026.71|21026.71|21026.71|21026.71|21022.44|21022.44|0
1628603670000|2021-08-10 13:54:30|21023.8|21023.8|21023.08|21023.08|21023.8|21023.8|21023.08|21023.08|0
1628603680000|2021-08-10 13:54:40|21017.99|21017.99|21017.99|21017.99|21017.99|21017.99|21017.99|21017.99|0
1628603690000|2021-08-10 13:54:50|21013.72|21013.72|21013.72|21013.72|21013.72|21013.72|21013.72|21013.72|0
1628603720000|2021-08-10 13:55:20|21015.9|21015.9|21016.62|21016.62|21016.62|21016.62|21015.9|21015.9|0
1628603730000|2021-08-10 13:55:30|21015.87|21015.87|21015.87|21015.87|21015.87|21015.87|21015.87|21015.87|0
1628603740000|2021-08-10 13:55:40|21017.32|21017.32|21017.32|21017.32|21017.32|21017.32|21017.32|21017.32|0
1628603750000|2021-08-10 13:55:50|21016.56|21016.56|21016.56|21016.56|21016.56|21016.56|21016.56|21016.56|0
1628603770000|2021-08-10 13:56:10|21025.11|21025.11|21025.11|21025.11|21025.11|21025.11|21025.11|21025.11|0
1628603780000|2021-08-10 13:56:20|21020.84|21020.84|21020.84|21020.84|21020.84|21020.84|21020.84|21020.84|0
1628603800000|2021-08-10 13:56:40|21016.56|21016.56|21020.84|21020.84|21020.84|21020.84|21016.56|21016.56|0
1628603820000|2021-08-10 13:57:00|21023.49|21023.49|21026.31|21026.31|21027.03|21027.03|21023.49|21023.49|0
1628603840000|2021-08-10 13:57:20|21024.13|21024.13|21024.13|21024.13|21024.13|21024.13|21024.13|21024.13|0
1628603850000|2021-08-10 13:57:30|21023.24|21023.24|21023.24|21023.24|21023.24|21023.24|21023.24|21023.24|0
1628603860000|2021-08-10 13:57:40|21016.58|21016.58|21016.58|21016.58|21016.58|21016.58|21016.58|21016.58|0
1628603890000|2021-08-10 13:58:10|21018.04|21018.04|21018.77|21018.77|21018.77|21018.77|21018.04|21018.04|0
1628603900000|2021-08-10 13:58:20|21023.04|21023.04|21023.04|21023.04|21023.04|21023.04|21023.04|21023.04|0
1628603920000|2021-08-10 13:58:40|21023.56|21023.56|21024.08|21024.08|21024.08|21024.08|21023.56|21023.56|0
1628603940000|2021-08-10 13:59:00|21019.8|21019.8|21019.8|21019.8|21019.8|21019.8|21019.8|21019.8|0
1628603960000|2021-08-10 13:59:20|21020.53|21020.53|21024.8|21024.8|21024.8|21024.8|21020.53|21020.53|0
1628603970000|2021-08-10 13:59:30|21020.53|21020.53|21026.26|21026.26|21026.26|21026.26|21020.53|21020.53|0
1628603980000|2021-08-10 13:59:40|21024.7|21024.7|21022.62|21022.62|21024.7|21024.7|21022.62|21022.62|0
1628603990000|2021-08-10 13:59:50|21022.1|21022.1|21024.28|21024.28|21024.28|21024.28|21022.1|21022.1|0
1628604000000|2021-08-10 14:00:00|21024.8|21024.8|21027.8|21027.8|21027.8|21027.8|21024.8|21024.8|0
1628604010000|2021-08-10 14:00:10|21026.35|21026.35|21026.35|21026.35|21026.35|21026.35|21026.35|21026.35|0
1628604020000|2021-08-10 14:00:20|21029.26|21029.26|21034.05|21034.05|21034.05|21034.05|21029.26|21029.26|0
1628604030000|2021-08-10 14:00:30|21035.6|21035.6|21035.09|21035.09|21035.6|21035.6|21035.09|21035.09|0
1628604060000|2021-08-10 14:01:00|21036.86|21036.86|21036.86|21036.86|21036.86|21036.86|21036.86|21036.86|0
1628604070000|2021-08-10 14:01:10|21034.67|21034.67|21033.95|21033.95|21034.67|21034.67|21033.95|21033.95|0
1628604100000|2021-08-10 14:01:40|21033.43|21033.43|21033.43|21033.43|21033.43|21033.43|21033.43|21033.43|0
1628604120000|2021-08-10 14:02:00|21029.16|21029.16|21028.4|21028.4|21029.16|21029.16|21028.4|21028.4|0
1628604130000|2021-08-10 14:02:10|21032.67|21032.67|21032.67|21032.67|21032.67|21032.67|21032.67|21032.67|0
1628604140000|2021-08-10 14:02:20|21028.4|21028.4|21028.4|21028.4|21028.4|21028.4|21028.4|21028.4|0
1628604150000|2021-08-10 14:02:30|21032.67|21032.67|21029.53|21029.53|21032.67|21032.67|21026.93|21026.93|0
1628604170000|2021-08-10 14:02:50|21028.49|21028.49|21028.49|21028.49|21028.49|21028.49|21028.49|21028.49|0
1628604240000|2021-08-10 14:04:00|21026.75|21026.75|21026|21026|21026.75|21026.75|21026|21026|0
1628604250000|2021-08-10 14:04:10|21025.48|21025.48|21022.66|21022.66|21026.93|21026.93|21022.66|21022.66|0
1628604270000|2021-08-10 14:04:30|21026.93|21026.93|21026.93|21026.93|21026.93|21026.93|21026.93|21026.93|0
1628604280000|2021-08-10 14:04:40|21025.89|21025.89|21025.89|21025.89|21025.89|21025.89|21025.89|21025.89|0
1628604290000|2021-08-10 14:04:50|21026.93|21026.93|21026|21026|21027.45|21027.45|21024.54|21024.54|0
1628604300000|2021-08-10 14:05:00|21027.55|21027.55|21024.01|21024.01|21028.28|21028.28|21024.01|21024.01|0
1628604310000|2021-08-10 14:05:10|21025.05|21025.05|21027.54|21027.54|21027.54|21027.54|21025.05|21025.05|0
1628604320000|2021-08-10 14:05:20|21027.02|21027.02|21024.05|21024.05|21027.02|21027.02|21024.05|21024.05|0
1628604350000|2021-08-10 14:05:50|21025.82|21025.82|21025.82|21025.82|21025.82|21025.82|21025.82|21025.82|0
1628604370000|2021-08-10 14:06:10|21028.94|21028.94|21028.94|21028.94|21028.94|21028.94|21028.94|21028.94|0
1628604380000|2021-08-10 14:06:20|21028.21|21028.21|21028.94|21028.94|21028.94|21028.94|21028.21|21028.21|0
1628604390000|2021-08-10 14:06:30|21028.21|21028.21|21030.29|21030.29|21030.29|21030.29|21028.21|21028.21|0
1628604410000|2021-08-10 14:06:50|21034.56|21034.56|21034.56|21034.56|21034.56|21034.56|21034.56|21034.56|0
1628604430000|2021-08-10 14:07:10|21035.29|21035.29|21035.29|21035.29|21035.29|21035.29|21035.29|21035.29|0
1628604450000|2021-08-10 14:07:30|21035.8|21035.8|21029.67|21029.67|21035.8|21035.8|21029.67|21029.67|0
1628604460000|2021-08-10 14:07:40|21031.12|21031.12|21031.12|21031.12|21031.12|21031.12|21031.12|21031.12|0
1628604480000|2021-08-10 14:08:00|21032.68|21032.68|21039.4|21039.4|21041.17|21041.17|21032.68|21032.68|0
1628604490000|2021-08-10 14:08:10|21036.7|21036.7|21036.93|21036.93|21037.45|21037.45|21036.7|21036.7|0
1628604500000|2021-08-10 14:08:20|21039.84|21039.84|21039.84|21039.84|21039.84|21039.84|21039.84|21039.84|0
1628604520000|2021-08-10 14:08:40|21038.07|21038.07|21038.23|21038.23|21038.96|21038.96|21038.07|21038.07|0
1628604530000|2021-08-10 14:08:50|21033.96|21033.96|21029.68|21029.68|21033.96|21033.96|21029.68|21029.68|0
1628604540000|2021-08-10 14:09:00|21029.17|21029.17|21029.17|21029.17|21029.17|21029.17|21029.17|21029.17|0
1628604580000|2021-08-10 14:09:40|21033.44|21033.44|21033.44|21033.44|21033.44|21033.44|21033.44|21033.44|0
1628604590000|2021-08-10 14:09:50|21036.09|21036.09|21036.09|21036.09|21036.09|21036.09|21036.09|21036.09|0
1628604600000|2021-08-10 14:10:00|21031.82|21031.82|21031.82|21031.82|21031.82|21031.82|21031.82|21031.82|0
1628604650000|2021-08-10 14:10:50|21032.34|21032.34|21032.34|21032.34|21032.34|21032.34|21032.34|21032.34|0
1628604670000|2021-08-10 14:11:10|21033.38|21033.38|21028.23|21028.23|21033.38|21033.38|21028.23|21028.23|0
1628604720000|2021-08-10 14:12:00|21023.96|21023.96|21015.41|21015.41|21023.96|21023.96|21011.14|21011.14|0
1628604730000|2021-08-10 14:12:10|21014.37|21014.37|21013.86|21013.86|21014.37|21014.37|21013.86|21013.86|0
1628604740000|2021-08-10 14:12:20|21012.4|21012.4|21012.4|21012.4|21012.4|21012.4|21012.4|21012.4|0
1628604750000|2021-08-10 14:12:30|21007.97|21007.97|21007.97|21007.97|21007.97|21007.97|21007.97|21007.97|0
1628604770000|2021-08-10 14:12:50|21007.09|21007.09|21005.58|21005.58|21007.09|21007.09|21002.82|21002.82|0
1628604790000|2021-08-10 14:13:10|21003.5|21003.5|21003.5|21003.5|21003.5|21003.5|21003.5|21003.5|0
1628604800000|2021-08-10 14:13:20|21004.02|21004.02|21004.02|21004.02|21004.02|21004.02|21004.02|21004.02|0
1628604820000|2021-08-10 14:13:40|21002.56|21002.56|21002.56|21002.56|21002.56|21002.56|21002.56|21002.56|0
1628604840000|2021-08-10 14:14:00|20997.25|20997.25|20996.37|20996.37|20997.25|20997.25|20996.37|20996.37|0
1628604860000|2021-08-10 14:14:20|20997.82|20997.82|20997.82|20997.82|20997.82|20997.82|20997.82|20997.82|0
1628604890000|2021-08-10 14:14:50|20996.05|20996.05|20996.05|20996.05|20996.05|20996.05|20996.05|20996.05|0
1628604900000|2021-08-10 14:15:00|20996.57|20996.57|21003.94|21003.94|21003.94|21003.94|20996.57|20996.57|0
1628604910000|2021-08-10 14:15:10|21002.38|21002.38|21002.38|21002.38|21002.38|21002.38|21002.38|21002.38|0
1628604930000|2021-08-10 14:15:30|21010.93|21010.93|21015.2|21015.2|21015.2|21015.2|21010.93|21010.93|0
1628604940000|2021-08-10 14:15:40|21010.93|21010.93|21010.93|21010.93|21010.93|21010.93|21010.93|21010.93|0
1628604950000|2021-08-10 14:15:50|21006.65|21006.65|21006.65|21006.65|21006.65|21006.65|21006.65|21006.65|0
1628604960000|2021-08-10 14:16:00|21007.17|21007.17|21007.17|21007.17|21007.17|21007.17|21007.17|21007.17|0
1628604970000|2021-08-10 14:16:10|21008.21|21008.21|21008.21|21008.21|21008.21|21008.21|21008.21|21008.21|0
1628604980000|2021-08-10 14:16:20|20999.67|20999.67|20998.91|20998.91|20999.67|20999.67|20998.91|20998.91|0
1628605000000|2021-08-10 14:16:40|20997.14|20997.14|20997.14|20997.14|20997.14|20997.14|20997.14|20997.14|0
1628605020000|2021-08-10 14:17:00|20998.7|20998.7|20999.22|20999.22|20999.22|20999.22|20998.7|20998.7|0
1628605070000|2021-08-10 14:17:50|20998.18|20998.18|20998.18|20998.18|20998.18|20998.18|20998.18|20998.18|0
1628605090000|2021-08-10 14:18:10|20999.73|20999.73|20999.73|20999.73|20999.73|20999.73|20999.73|20999.73|0
1628605100000|2021-08-10 14:18:20|20995.46|20995.46|20995.46|20995.46|20995.46|20995.46|20995.46|20995.46|0
1628605130000|2021-08-10 14:18:50|20999.73|20999.73|20999.73|20999.73|20999.73|20999.73|20999.73|20999.73|0
1628605150000|2021-08-10 14:19:10|21008.28|21008.28|21008.28|21008.28|21008.28|21008.28|21008.28|21008.28|0
1628605170000|2021-08-10 14:19:30|20999.73|20999.73|20999.73|20999.73|20999.73|20999.73|20999.73|20999.73|0
1628605190000|2021-08-10 14:19:50|20997.96|20997.96|20993.69|20993.69|20997.96|20997.96|20993.69|20993.69|0
1628605200000|2021-08-10 14:20:00|20991.62|20991.62|20987.34|20987.34|20991.62|20991.62|20985.89|20985.89|0
1628605210000|2021-08-10 14:20:10|20991.62|20991.62|20991.62|20991.62|20991.62|20991.62|20991.62|20991.62|0
1628605220000|2021-08-10 14:20:20|20990.73|20990.73|20990.73|20990.73|20991.77|20991.77|20990.73|20990.73|0
1628605240000|2021-08-10 14:20:40|20988.46|20988.46|20988.46|20988.46|20988.46|20988.46|20988.46|20988.46|0
1628605300000|2021-08-10 14:21:40|20989.91|20989.91|20992.82|20992.82|20992.82|20992.82|20989.91|20989.91|0
1628605330000|2021-08-10 14:22:10|20990.17|20990.17|20990.17|20990.17|20990.17|20990.17|20990.17|20990.17|0
1628605350000|2021-08-10 14:22:30|20994.44|20994.44|20994.44|20994.44|20994.44|20994.44|20994.44|20994.44|0
1628605360000|2021-08-10 14:22:40|20990.17|20990.17|20990.17|20990.17|20990.17|20990.17|20990.17|20990.17|0
1628605370000|2021-08-10 14:22:50|20991.2|20991.2|20994.17|20994.17|20994.17|20994.17|20991.2|20991.2|0
1628605380000|2021-08-10 14:23:00|20998.44|20998.44|20998.44|20998.44|20998.44|20998.44|20998.44|20998.44|0
1628605390000|2021-08-10 14:23:10|20994.17|20994.17|20994.17|20994.17|20994.17|20994.17|20994.17|20994.17|0
1628605400000|2021-08-10 14:23:20|20998.44|20998.44|20999.2|20999.2|20999.95|20999.95|20998.44|20998.44|0
1628605420000|2021-08-10 14:23:40|20994.92|20994.92|20994.92|20994.92|20994.92|20994.92|20994.92|20994.92|0
1628605440000|2021-08-10 14:24:00|20998.04|20998.04|21001.67|21001.67|21001.67|21001.67|20998.04|20998.04|0
1628605450000|2021-08-10 14:24:10|21000.63|21000.63|21000.63|21000.63|21000.63|21000.63|21000.63|21000.63|0
1628605480000|2021-08-10 14:24:40|21004.91|21004.91|21009.18|21009.18|21009.18|21009.18|21004.91|21004.91|0
1628605510000|2021-08-10 14:25:10|21009.91|21009.91|21011.36|21011.36|21011.36|21011.36|21009.91|21009.91|0
1628605550000|2021-08-10 14:25:50|21007.09|21007.09|21007.09|21007.09|21007.09|21007.09|21007.09|21007.09|0
1628605560000|2021-08-10 14:26:00|21004.43|21004.43|21004.95|21004.95|21004.95|21004.95|21004.43|21004.43|0
1628605590000|2021-08-10 14:26:30|21004.43|21004.43|21006.11|21006.11|21006.11|21006.11|21001.84|21001.84|0
1628605610000|2021-08-10 14:26:50|21005.22|21005.22|21004.7|21004.7|21005.22|21005.22|21004.7|21004.7|0
1628605620000|2021-08-10 14:27:00|21005.59|21005.59|21006.63|21006.63|21006.63|21006.63|21005.59|21005.59|0
1628605630000|2021-08-10 14:27:10|21007.38|21007.38|21007.38|21007.38|21007.38|21007.38|21007.38|21007.38|0
1628605640000|2021-08-10 14:27:20|21011.02|21011.02|21011.02|21011.02|21011.02|21011.02|21011.02|21011.02|0
1628605670000|2021-08-10 14:27:50|21015.29|21015.29|21015.29|21015.29|21015.29|21015.29|21015.29|21015.29|0
1628605680000|2021-08-10 14:28:00|21006.75|21006.75|21006.75|21006.75|21006.75|21006.75|21006.75|21006.75|0
1628605700000|2021-08-10 14:28:20|21005.29|21005.29|21005.29|21005.29|21005.29|21005.29|21005.29|21005.29|0
1628605710000|2021-08-10 14:28:30|21004.25|21004.25|21002.48|21002.48|21004.25|21004.25|21002.48|21002.48|0
1628605740000|2021-08-10 14:29:00|21000.21|21000.21|21000.21|21000.21|21000.21|21000.21|21000.21|21000.21|0
1628605810000|2021-08-10 14:30:10|20999.17|20999.17|20997.2|20997.2|20999.17|20999.17|20997.2|20997.2|0
1628605820000|2021-08-10 14:30:20|20996.68|20996.68|20996.68|20996.68|20996.68|20996.68|20996.68|20996.68|0
1628605830000|2021-08-10 14:30:30|20988.14|20988.14|20983.87|20983.87|20988.14|20988.14|20983.87|20983.87|0
1628605840000|2021-08-10 14:30:40|20986.52|20986.52|20986.52|20986.52|20986.52|20986.52|20986.52|20986.52|0
1628605850000|2021-08-10 14:30:50|20990.79|20990.79|20990.79|20990.79|20990.79|20990.79|20990.79|20990.79|0
1628605860000|2021-08-10 14:31:00|20987.25|20987.25|20978.71|20978.71|20987.25|20987.25|20978.71|20978.71|0
1628605870000|2021-08-10 14:31:10|20979.23|20979.23|20979.75|20979.75|20979.75|20979.75|20979.23|20979.23|0
1628605880000|2021-08-10 14:31:20|20982.4|20982.4|20984.67|20984.67|20984.67|20984.67|20982.4|20982.4|0
1628605900000|2021-08-10 14:31:40|20988.94|20988.94|20984.67|20984.67|20988.94|20988.94|20984.67|20984.67|0
1628605910000|2021-08-10 14:31:50|20988.94|20988.94|20988.94|20988.94|20988.94|20988.94|20988.94|20988.94|0
1628605930000|2021-08-10 14:32:10|20987.43|20987.43|20987.43|20987.43|20987.43|20987.43|20987.43|20987.43|0
1628605940000|2021-08-10 14:32:20|20988.32|20988.32|20988.32|20988.32|20988.32|20988.32|20988.32|20988.32|0
1628605950000|2021-08-10 14:32:30|20984.04|20984.04|20988.32|20988.32|20988.32|20988.32|20984.04|20984.04|0
1628605960000|2021-08-10 14:32:40|20986.05|20986.05|20986.05|20986.05|20986.05|20986.05|20986.05|20986.05|0
1628605980000|2021-08-10 14:33:00|20985.53|20985.53|20985.53|20985.53|20985.53|20985.53|20985.53|20985.53|0
1628605990000|2021-08-10 14:33:10|20987.3|20987.3|20987.3|20987.3|20987.3|20987.3|20987.3|20987.3|0
1628606000000|2021-08-10 14:33:20|20983.02|20983.02|20983.54|20983.54|20983.54|20983.54|20983.02|20983.02|0
1628606020000|2021-08-10 14:33:40|20985.81|20985.81|20980.53|20980.53|20986.57|20986.57|20980.53|20980.53|0
1628606040000|2021-08-10 14:34:00|20984.8|20984.8|20987.62|20987.62|20989.9|20989.9|20984.07|20984.07|0
1628606060000|2021-08-10 14:34:20|20989.65|20989.65|20990.17|20990.17|20990.17|20990.17|20989.65|20989.65|0
1628606070000|2021-08-10 14:34:30|20991.06|20991.06|20991.06|20991.06|20991.06|20991.06|20991.06|20991.06|0
1628606110000|2021-08-10 14:35:10|20990.54|20990.54|20990.54|20990.54|20990.54|20990.54|20990.54|20990.54|0
1628606150000|2021-08-10 14:35:50|20994.81|20994.81|20994.81|20994.81|20994.81|20994.81|20994.81|20994.81|0
1628606160000|2021-08-10 14:36:00|20993.77|20993.77|20992.21|20992.21|20993.77|20993.77|20992.21|20992.21|0
1628606170000|2021-08-10 14:36:10|20983.67|20983.67|20987.3|20987.3|20987.3|20987.3|20983.67|20983.67|0
1628606180000|2021-08-10 14:36:20|20985.75|20985.75|20987.36|20987.36|20988.4|20988.4|20985.75|20985.75|0
1628606190000|2021-08-10 14:36:30|20988.25|20988.25|20990.78|20990.78|20990.78|20990.78|20988.25|20988.25|0
1628606200000|2021-08-10 14:36:40|20994.41|20994.41|20999.32|20999.32|20999.32|20999.32|20994.41|20994.41|0
1628606220000|2021-08-10 14:37:00|21007.86|21007.86|21007.86|21007.86|21007.86|21007.86|21007.86|21007.86|0
1628606250000|2021-08-10 14:37:30|21006.09|21006.09|21006.09|21006.09|21006.09|21006.09|21006.09|21006.09|0
1628606260000|2021-08-10 14:37:40|21004.58|21004.58|21001.01|21001.01|21005.34|21005.34|20999.55|20999.55|0
1628606280000|2021-08-10 14:38:00|20998.35|20998.35|20998.35|20998.35|20998.35|20998.35|20998.35|20998.35|0
1628606290000|2021-08-10 14:38:10|21006.89|21006.89|21000.53|21000.53|21009.08|21009.08|21000.53|21000.53|0
1628606330000|2021-08-10 14:38:50|20998.76|20998.76|20998.76|20998.76|20998.76|20998.76|20998.76|20998.76|0
1628606340000|2021-08-10 14:39:00|21003.03|21003.03|21003.03|21003.03|21003.03|21003.03|21003.03|21003.03|0
1628606350000|2021-08-10 14:39:10|21000.96|21000.96|20999.4|20999.4|21001.47|21001.47|20999.4|20999.4|0
1628606400000|2021-08-10 14:40:00|21001.47|21001.47|21005.84|21005.84|21005.84|21005.84|21001.47|21001.47|0
1628606420000|2021-08-10 14:40:20|21006.72|21006.72|21006.72|21006.72|21006.72|21006.72|21006.72|21006.72|0
1628606430000|2021-08-10 14:40:30|21007.76|21007.76|21007.76|21007.76|21007.76|21007.76|21007.76|21007.76|0
1628606450000|2021-08-10 14:40:50|21006.31|21006.31|21006.31|21006.31|21006.31|21006.31|21006.31|21006.31|0
1628606460000|2021-08-10 14:41:00|21006.83|21006.83|20989.43|20989.43|21006.83|21006.83|20988.4|20988.4|0
1628606480000|2021-08-10 14:41:20|20985.16|20985.16|20985.16|20985.16|20985.16|20985.16|20985.16|20985.16|0
1628606490000|2021-08-10 14:41:30|20984.12|20984.12|20984.12|20984.12|20984.12|20984.12|20984.12|20984.12|0
1628606500000|2021-08-10 14:41:40|20983.09|20983.09|20984.12|20984.12|20984.12|20984.12|20983.09|20983.09|0
1628606510000|2021-08-10 14:41:50|20988.4|20988.4|20987.64|20987.64|20988.4|20988.4|20987.64|20987.64|0
1628606520000|2021-08-10 14:42:00|20986.88|20986.88|20982.59|20982.59|20986.88|20986.88|20982.59|20982.59|0
1628606540000|2021-08-10 14:42:20|20983.35|20983.35|20982.59|20982.59|20983.35|20983.35|20982.59|20982.59|0
1628606550000|2021-08-10 14:42:30|20991.14|20991.14|20991.14|20991.14|20991.14|20991.14|20991.14|20991.14|0
1628606560000|2021-08-10 14:42:40|20986.87|20986.87|20976.34|20976.34|20986.87|20986.87|20974.05|20974.05|0
1628606570000|2021-08-10 14:42:50|20977.98|20977.98|20977.98|20977.98|20977.98|20977.98|20977.98|20977.98|0
1628606580000|2021-08-10 14:43:00|20982.25|20982.25|20982.25|20982.25|20982.25|20982.25|20982.25|20982.25|0
1628606620000|2021-08-10 14:43:40|20980.7|20980.7|20980.7|20980.7|20980.7|20980.7|20980.7|20980.7|0
1628606630000|2021-08-10 14:43:50|20983.35|20983.35|20978.19|20978.19|20983.35|20983.35|20978.19|20978.19|0
1628606650000|2021-08-10 14:44:10|20974.65|20974.65|20978.93|20978.93|20978.93|20978.93|20974.65|20974.65|0
1628606660000|2021-08-10 14:44:20|20982.47|20982.47|20985.12|20985.12|20985.12|20985.12|20982.47|20982.47|0
1628606670000|2021-08-10 14:44:30|20983.35|20983.35|20983.35|20983.35|20983.35|20983.35|20983.35|20983.35|0
1628606680000|2021-08-10 14:44:40|20984.81|20984.81|20984.81|20984.81|20984.81|20984.81|20984.81|20984.81|0
1628606690000|2021-08-10 14:44:50|20989.08|20989.08|20989.08|20989.08|20989.08|20989.08|20989.08|20989.08|0
1628606700000|2021-08-10 14:45:00|20989.6|20989.6|20990.32|20990.32|20990.32|20990.32|20989.6|20989.6|0
1628606740000|2021-08-10 14:45:40|20986.05|20986.05|20990.32|20990.32|20990.32|20990.32|20986.05|20986.05|0
1628606750000|2021-08-10 14:45:50|20987.67|20987.67|20977.69|20977.69|20987.67|20987.67|20977.69|20977.69|0
1628606760000|2021-08-10 14:46:00|20979.76|20979.76|20979.76|20979.76|20979.76|20979.76|20979.76|20979.76|0
1628606770000|2021-08-10 14:46:10|20978.72|20978.72|20979.45|20979.45|20979.45|20979.45|20978.72|20978.72|0
1628606790000|2021-08-10 14:46:30|20980.18|20980.18|20980.18|20980.18|20980.18|20980.18|20980.18|20980.18|0
1628606820000|2021-08-10 14:47:00|20984.45|20984.45|20984.45|20984.45|20984.45|20984.45|20984.45|20984.45|0
1628606830000|2021-08-10 14:47:10|20987.05|20987.05|20987.05|20987.05|20987.05|20987.05|20987.05|20987.05|0
1628606850000|2021-08-10 14:47:30|20991.32|20991.32|20991.32|20991.32|20991.32|20991.32|20991.32|20991.32|0
1628606870000|2021-08-10 14:47:50|20992.04|20992.04|20992.52|20992.52|20992.52|20992.52|20989.86|20989.86|0
1628606900000|2021-08-10 14:48:20|20988.25|20988.25|20988.25|20988.25|20988.25|20988.25|20988.25|20988.25|0
1628606910000|2021-08-10 14:48:30|20986.69|20986.69|20987.21|20987.21|20987.21|20987.21|20986.69|20986.69|0
1628606930000|2021-08-10 14:48:50|20982.94|20982.94|20982.94|20982.94|20982.94|20982.94|20982.94|20982.94|0
1628606940000|2021-08-10 14:49:00|20987.21|20987.21|20987.21|20987.21|20987.21|20987.21|20987.21|20987.21|0
1628606950000|2021-08-10 14:49:10|20983.67|20983.67|20983.67|20983.67|20983.67|20983.67|20983.67|20983.67|0
1628607000000|2021-08-10 14:50:00|20986.7|20986.7|20988.02|20988.02|20988.02|20988.02|20985.94|20985.94|0
1628607010000|2021-08-10 14:50:10|20988.9|20988.9|20988.9|20988.9|20988.9|20988.9|20988.9|20988.9|0
1628607020000|2021-08-10 14:50:20|20991.81|20991.81|20991.81|20991.81|20991.81|20991.81|20991.81|20991.81|0
1628607030000|2021-08-10 14:50:30|20992.33|20992.33|20992.33|20992.33|20992.33|20992.33|20992.33|20992.33|0
1628607040000|2021-08-10 14:50:40|20993.78|20993.78|20993.78|20993.78|20993.78|20993.78|20993.78|20993.78|0
1628607050000|2021-08-10 14:50:50|20992.74|20992.74|20992.74|20992.74|20992.74|20992.74|20992.74|20992.74|0
1628607060000|2021-08-10 14:51:00|20997.02|20997.02|21001.29|21001.29|21001.29|21001.29|20997.02|20997.02|0
1628607100000|2021-08-10 14:51:40|21002.8|21002.8|21002.8|21002.8|21002.8|21002.8|20998.53|20998.53|0
1628607110000|2021-08-10 14:51:50|21001.76|21001.76|21002.28|21002.28|21002.28|21002.28|21001.76|21001.76|0
1628607130000|2021-08-10 14:52:10|21000.51|21000.51|20999.47|20999.47|21000.51|21000.51|20999.47|20999.47|0
1628607140000|2021-08-10 14:52:20|21000.51|21000.51|20999.47|20999.47|21000.51|21000.51|20999.47|20999.47|0
1628607170000|2021-08-10 14:52:50|20995.2|20995.2|20995.17|20995.17|20995.2|20995.2|20994.44|20994.44|0
1628607180000|2021-08-10 14:53:00|20997.25|20997.25|20997.25|20997.25|20997.25|20997.25|20997.25|20997.25|0
1628607210000|2021-08-10 14:53:30|21001.52|21001.52|21001.52|21001.52|21001.52|21001.52|21001.52|21001.52|0
1628607220000|2021-08-10 14:53:40|21000.79|21000.79|21000.79|21000.79|21000.79|21000.79|21000.79|21000.79|0
1628607240000|2021-08-10 14:54:00|20999.91|20999.91|20999.91|20999.91|20999.91|20999.91|20999.91|20999.91|0
1628607260000|2021-08-10 14:54:20|21000.63|21000.63|21003.29|21003.29|21003.29|21003.29|21000.63|21000.63|0
1628607270000|2021-08-10 14:54:30|21007.56|21007.56|21008.45|21008.45|21008.45|21008.45|21007.56|21007.56|0
1628607280000|2021-08-10 14:54:40|21009.21|21009.21|21009.96|21009.96|21009.96|21009.96|21009.21|21009.21|0
1628607310000|2021-08-10 14:55:10|21011.73|21011.73|21009.96|21009.96|21011.73|21011.73|21009.96|21009.96|0
1628607340000|2021-08-10 14:55:40|21007.78|21007.78|21007.78|21007.78|21007.78|21007.78|21007.78|21007.78|0
1628607350000|2021-08-10 14:55:50|21007.26|21007.26|21007.26|21007.26|21007.26|21007.26|21007.26|21007.26|0
1628607380000|2021-08-10 14:56:20|21002.99|21002.99|21002.99|21002.99|21002.99|21002.99|21002.99|21002.99|0
1628607410000|2021-08-10 14:56:50|21002.1|21002.1|21001.22|21001.22|21002.1|21002.1|21001.22|21001.22|0
1628607420000|2021-08-10 14:57:00|21002.67|21002.67|21002.99|21002.99|21002.99|21002.99|21001.22|21001.22|0
1628607430000|2021-08-10 14:57:10|21003.88|21003.88|21002.99|21002.99|21003.88|21003.88|21002.99|21002.99|0
1628607440000|2021-08-10 14:57:20|21003.72|21003.72|21003.72|21003.72|21003.72|21003.72|21003.72|21003.72|0
1628607530000|2021-08-10 14:58:50|21004.24|21004.24|21003.72|21003.72|21004.24|21004.24|21003.72|21003.72|0
1628607550000|2021-08-10 14:59:10|21002.99|21002.99|21002.99|21002.99|21002.99|21002.99|21002.99|21002.99|0
1628607560000|2021-08-10 14:59:20|21003.75|21003.75|21003.75|21003.75|21003.75|21003.75|21003.75|21003.75|0
1628607570000|2021-08-10 14:59:30|21003.02|21003.02|21003.02|21003.02|21003.02|21003.02|21003.02|21003.02|0
1628607580000|2021-08-10 14:59:40|21004.47|21004.47|21004.47|21004.47|21004.47|21004.47|21004.47|21004.47|0
1628607590000|2021-08-10 14:59:50|21005.2|21005.2|21005.2|21005.2|21005.2|21005.2|21005.2|21005.2|0
1628607600000|2021-08-10 15:00:00|21006.24|21006.24|21008.32|21008.32|21008.32|21008.32|21006.24|21006.24|0
1628607610000|2021-08-10 15:00:10|21009.83|21009.83|21013.34|21013.34|21014.1|21014.1|21009.83|21009.83|0
1628607630000|2021-08-10 15:00:30|21013.86|21013.86|21013.34|21013.34|21013.86|21013.86|21013.34|21013.34|0
1628607660000|2021-08-10 15:01:00|21017.62|21017.62|21019.07|21019.07|21019.07|21019.07|21017.62|21017.62|0
1628607670000|2021-08-10 15:01:10|21019.96|21019.96|21019.96|21019.96|21019.96|21019.96|21019.96|21019.96|0
1628607680000|2021-08-10 15:01:20|21019.2|21019.2|21019.2|21019.2|21019.2|21019.2|21019.2|21019.2|0
1628607730000|2021-08-10 15:02:10|21020.08|21020.08|21020.08|21020.08|21020.08|21020.08|21020.08|21020.08|0
1628607740000|2021-08-10 15:02:20|21019.36|21019.36|21019.52|21019.52|21019.52|21019.52|21018.63|21018.63|0
1628607760000|2021-08-10 15:02:40|21020.24|21020.24|21019.52|21019.52|21020.24|21020.24|21019.52|21019.52|0
1628607770000|2021-08-10 15:02:50|21020.97|21020.97|21021.49|21021.49|21022.01|21022.01|21016.7|21016.7|0
1628607800000|2021-08-10 15:03:20|21017.22|21017.22|21017.22|21017.22|21017.22|21017.22|21017.22|21017.22|0
1628607810000|2021-08-10 15:03:30|21025.76|21025.76|21012.94|21012.94|21025.76|21025.76|21012.94|21012.94|0
1628607820000|2021-08-10 15:03:40|21017.22|21017.22|21021.49|21021.49|21021.49|21021.49|21017.22|21017.22|0
1628607850000|2021-08-10 15:04:10|21020.45|21020.45|21019.41|21019.41|21020.45|21020.45|21019.41|21019.41|0
1628607860000|2021-08-10 15:04:20|21018.89|21018.89|21018.89|21018.89|21018.89|21018.89|21018.89|21018.89|0
1628607870000|2021-08-10 15:04:30|21018.01|21018.01|21018.01|21018.01|21018.01|21018.01|21018.01|21018.01|0
1628607880000|2021-08-10 15:04:40|21019.78|21019.78|21019.78|21019.78|21019.78|21019.78|21019.78|21019.78|0
1628607900000|2021-08-10 15:05:00|21020.82|21020.82|21020.82|21020.82|21020.82|21020.82|21020.82|21020.82|0
1628607950000|2021-08-10 15:05:50|21020.3|21020.3|21021.86|21021.86|21021.86|21021.86|21020.3|21020.3|0
1628607960000|2021-08-10 15:06:00|21022.89|21022.89|21022.89|21022.89|21022.89|21022.89|21022.89|21022.89|0
1628607980000|2021-08-10 15:06:20|21018.62|21018.62|21018.62|21018.62|21018.62|21018.62|21018.62|21018.62|0
1628608000000|2021-08-10 15:06:40|21019.66|21019.66|21019.14|21019.14|21019.66|21019.66|21019.14|21019.14|0
1628608010000|2021-08-10 15:06:50|21018.1|21018.1|21017.06|21017.06|21018.1|21018.1|21017.06|21017.06|0
1628608030000|2021-08-10 15:07:10|21017.58|21017.58|21018.1|21018.1|21018.1|21018.1|21017.58|21017.58|0
1628608040000|2021-08-10 15:07:20|21013.83|21013.83|21018.1|21018.1|21018.1|21018.1|21013.83|21013.83|0
1628608050000|2021-08-10 15:07:30|21012.91|21012.91|21011.14|21011.14|21014.47|21014.47|21011.14|21011.14|0
1628608080000|2021-08-10 15:08:00|21008.23|21008.23|21007.51|21007.51|21008.23|21008.23|21007.51|21007.51|0
1628608110000|2021-08-10 15:08:30|21005.73|21005.73|21005.73|21005.73|21005.73|21005.73|21005.73|21005.73|0
1628608120000|2021-08-10 15:08:40|21004.98|21004.98|21004.98|21004.98|21004.98|21004.98|21004.98|21004.98|0
1628608140000|2021-08-10 15:09:00|21003.52|21003.52|21003.52|21003.52|21003.52|21003.52|21003.52|21003.52|0
1628608190000|2021-08-10 15:09:50|20988.94|20988.94|20992.32|20992.32|20992.32|20992.32|20988.94|20988.94|0
1628608200000|2021-08-10 15:10:00|20993.21|20993.21|20993.21|20993.21|20994.09|20994.09|20993.21|20993.21|0
1628608210000|2021-08-10 15:10:10|20990.55|20990.55|20995.71|20995.71|20995.71|20995.71|20990.55|20990.55|0
1628608220000|2021-08-10 15:10:20|20994.95|20994.95|20996.6|20996.6|20996.6|20996.6|20994.95|20994.95|0
1628608230000|2021-08-10 15:10:30|20995.71|20995.71|20996.08|20996.08|20996.08|20996.08|20994.67|20994.67|0
1628608250000|2021-08-10 15:10:50|20997.63|20997.63|20998.15|20998.15|20998.15|20998.15|20997.63|20997.63|0
1628608280000|2021-08-10 15:11:20|20998.67|20998.67|21002.94|21002.94|21002.94|21002.94|20998.67|20998.67|0
1628608290000|2021-08-10 15:11:30|21000.87|21000.87|21000.87|21000.87|21000.87|21000.87|21000.87|21000.87|0
1628608330000|2021-08-10 15:12:10|20996.6|20996.6|20996.6|20996.6|20996.6|20996.6|20992.32|20992.32|0
1628608350000|2021-08-10 15:12:30|20994|20994|20993.11|20993.11|20994|20994|20993.11|20993.11|0
1628608360000|2021-08-10 15:12:40|20992.6|20992.6|20992.6|20992.6|20992.6|20992.6|20992.6|20992.6|0
1628608400000|2021-08-10 15:13:20|20991.71|20991.71|20992.08|20992.08|20992.08|20992.08|20991.19|20991.19|0
1628608410000|2021-08-10 15:13:30|20993.63|20993.63|20989.36|20989.36|20993.63|20993.63|20989.36|20989.36|0
1628608420000|2021-08-10 15:13:40|20990.4|20990.4|20990.4|20990.4|20990.4|20990.4|20990.4|20990.4|0
1628608440000|2021-08-10 15:14:00|20988.95|20988.95|20988.95|20988.95|20988.95|20988.95|20988.95|20988.95|0
1628608470000|2021-08-10 15:14:30|20993.22|20993.22|20994.1|20994.1|20994.1|20994.1|20993.22|20993.22|0
1628608480000|2021-08-10 15:14:40|20996.18|20996.18|20995.38|20995.38|20996.18|20996.18|20994.62|20994.62|0
1628608500000|2021-08-10 15:15:00|20996.42|20996.42|20996.42|20996.42|20996.42|20996.42|20996.42|20996.42|0
1628608540000|2021-08-10 15:15:40|20992.14|20992.14|20992.14|20992.14|20992.14|20992.14|20992.14|20992.14|0
1628608550000|2021-08-10 15:15:50|20996.42|20996.42|20996.42|20996.42|20996.42|20996.42|20996.42|20996.42|0
1628608570000|2021-08-10 15:16:10|21000.69|21000.69|21000.69|21000.69|21000.69|21000.69|21000.69|21000.69|0
1628608580000|2021-08-10 15:16:20|20996.42|20996.42|20996.42|20996.42|20996.42|20996.42|20996.42|20996.42|0
1628608590000|2021-08-10 15:16:30|20994.65|20994.65|20992.87|20992.87|20996.26|20996.26|20991.99|20991.99|0
1628608600000|2021-08-10 15:16:40|20991.99|20991.99|20991.99|20991.99|20991.99|20991.99|20991.99|20991.99|0
1628608630000|2021-08-10 15:17:10|20989.17|20989.17|20993.44|20993.44|20993.44|20993.44|20989.17|20989.17|0
1628608640000|2021-08-10 15:17:20|20995.62|20995.62|20995.62|20995.62|20995.62|20995.62|20995.62|20995.62|0
1628608650000|2021-08-10 15:17:30|20996.51|20996.51|20997.23|20997.23|20997.23|20997.23|20996.51|20996.51|0
1628608670000|2021-08-10 15:17:50|20996.35|20996.35|20997.23|20997.23|20997.23|20997.23|20996.35|20996.35|0
1628608680000|2021-08-10 15:18:00|20997.75|20997.75|21003.46|21003.46|21003.46|21003.46|20997.75|20997.75|0
1628608690000|2021-08-10 15:18:10|21004.92|21004.92|21004.92|21004.92|21004.92|21004.92|21004.92|21004.92|0
1628608700000|2021-08-10 15:18:20|21004.03|21004.03|21004.03|21004.03|21004.03|21004.03|21004.03|21004.03|0
1628608740000|2021-08-10 15:19:00|21004.92|21004.92|21004.03|21004.03|21004.92|21004.92|21004.03|21004.03|0
1628608750000|2021-08-10 15:19:10|21003.15|21003.15|21002.26|21002.26|21003.15|21003.15|21002.26|21002.26|0
1628608760000|2021-08-10 15:19:20|20999.61|20999.61|20997.16|20997.16|20999.61|20999.61|20996.12|20996.12|0
1628608770000|2021-08-10 15:19:30|21001.44|21001.44|20997.16|20997.16|21001.44|21001.44|20997.16|20997.16|0
1628608780000|2021-08-10 15:19:40|20995.71|20995.71|20994.26|20994.26|20995.71|20995.71|20994.26|20994.26|0
1628608790000|2021-08-10 15:19:50|20993.53|20993.53|20993.53|20993.53|20993.53|20993.53|20993.53|20993.53|0
1628608810000|2021-08-10 15:20:10|20994.26|20994.26|20996.03|20996.03|20996.03|20996.03|20994.26|20994.26|0
1628608820000|2021-08-10 15:20:20|20997.06|20997.06|20998.1|20998.1|20998.1|20998.1|20997.06|20997.06|0
1628608830000|2021-08-10 15:20:30|20999.66|20999.66|20999.66|20999.66|20999.66|20999.66|20999.66|20999.66|0
1628608840000|2021-08-10 15:20:40|21000.42|21000.42|21000.42|21000.42|21000.42|21000.42|21000.42|21000.42|0
1628608860000|2021-08-10 15:21:00|21004.69|21004.69|21004.69|21004.69|21004.69|21004.69|21004.69|21004.69|0
1628608870000|2021-08-10 15:21:10|21005.57|21005.57|21005.57|21005.57|21005.57|21005.57|21005.57|21005.57|0
1628608880000|2021-08-10 15:21:20|21004.69|21004.69|21008.23|21008.23|21010.89|21010.89|21004.69|21004.69|0
1628608900000|2021-08-10 15:21:40|21012.5|21012.5|21010.66|21010.66|21013.26|21013.26|21010.66|21010.66|0
1628608910000|2021-08-10 15:21:50|21012.43|21012.43|21012.43|21012.43|21012.43|21012.43|21012.43|21012.43|0
1628608940000|2021-08-10 15:22:20|21010.88|21010.88|21011.4|21011.4|21011.4|21011.4|21010.88|21010.88|0
1628608950000|2021-08-10 15:22:30|21009.84|21009.84|21011.4|21011.4|21011.4|21011.4|21009.84|21009.84|0
1628608960000|2021-08-10 15:22:40|21011.92|21011.92|21011.92|21011.92|21011.92|21011.92|21011.92|21011.92|0
1628608980000|2021-08-10 15:23:00|21007.64|21007.64|21011.55|21011.55|21012.43|21012.43|21007.64|21007.64|0
1628608990000|2021-08-10 15:23:10|21012.43|21012.43|21012.43|21012.43|21012.43|21012.43|21012.43|21012.43|0
1628609000000|2021-08-10 15:23:20|21008.16|21008.16|21008.16|21008.16|21008.16|21008.16|21008.16|21008.16|0
1628609020000|2021-08-10 15:23:40|21009.05|21009.05|21009.05|21009.05|21009.05|21009.05|21009.05|21009.05|0
1628609030000|2021-08-10 15:23:50|21009.8|21009.8|21009.93|21009.93|21010.69|21010.69|21009.8|21009.8|0
1628609040000|2021-08-10 15:24:00|21009.41|21009.41|21009.41|21009.41|21009.41|21009.41|21009.41|21009.41|0
1628609050000|2021-08-10 15:24:10|21013.05|21013.05|21011.59|21011.59|21013.05|21013.05|21011.59|21011.59|0
1628609090000|2021-08-10 15:24:50|21010.84|21010.84|21011.88|21011.88|21011.88|21011.88|21010.84|21010.84|0
1628609100000|2021-08-10 15:25:00|21016.15|21016.15|21016.15|21016.15|21016.15|21016.15|21016.15|21016.15|0
1628609110000|2021-08-10 15:25:10|21017.71|21017.71|21019.48|21019.48|21019.48|21019.48|21017.71|21017.71|0
1628609120000|2021-08-10 15:25:20|21020.36|21020.36|21021.25|21021.25|21021.25|21021.25|21020.36|21020.36|0
1628609130000|2021-08-10 15:25:30|21020.21|21020.21|21020.21|21020.21|21020.21|21020.21|21020.21|21020.21|0
1628609140000|2021-08-10 15:25:40|21020.94|21020.94|21020.94|21020.94|21020.94|21020.94|21020.94|21020.94|0
1628609150000|2021-08-10 15:25:50|21016.66|21016.66|21014.89|21014.89|21016.66|21016.66|21014.89|21014.89|0
1628609170000|2021-08-10 15:26:10|21015.62|21015.62|21015.62|21015.62|21015.62|21015.62|21015.62|21015.62|0
1628609200000|2021-08-10 15:26:40|21016.14|21016.14|21018.41|21018.41|21018.41|21018.41|21016.14|21016.14|0
1628609210000|2021-08-10 15:26:50|21016.9|21016.9|21016.01|21016.01|21016.9|21016.9|21016.01|21016.01|0
1628609230000|2021-08-10 15:27:10|21016.53|21016.53|21018.3|21018.3|21018.3|21018.3|21016.53|21016.53|0
1628609250000|2021-08-10 15:27:30|21022.57|21022.57|21026.84|21026.84|21026.84|21026.84|21018.3|21018.3|0
1628609260000|2021-08-10 15:27:40|21025.96|21025.96|21024.4|21024.4|21025.96|21025.96|21024.4|21024.4|0
1628609270000|2021-08-10 15:27:50|21025.13|21025.13|21016.07|21016.07|21025.13|21025.13|21016.07|21016.07|0
1628609290000|2021-08-10 15:28:10|21024.61|21024.61|21024.61|21024.61|21024.61|21024.61|21024.61|21024.61|0
1628609300000|2021-08-10 15:28:20|21020.34|21020.34|21020.34|21020.34|21020.34|21020.34|21020.34|21020.34|0
1628609310000|2021-08-10 15:28:30|21024.61|21024.61|21024.76|21024.76|21024.76|21024.76|21023.72|21023.72|0
1628609320000|2021-08-10 15:28:40|21025.65|21025.65|21019.82|21019.82|21025.65|21025.65|21019.82|21019.82|0
1628609330000|2021-08-10 15:28:50|21021.38|21021.38|21021.17|21021.17|21021.38|21021.38|21020.65|21020.65|0
1628609340000|2021-08-10 15:29:00|21020.13|21020.13|21023.09|21023.09|21023.09|21023.09|21020.13|21020.13|0
1628609350000|2021-08-10 15:29:10|21022.57|21022.57|21014.03|21014.03|21022.57|21022.57|21013.51|21013.51|0
1628609360000|2021-08-10 15:29:20|21018.3|21018.3|21017.93|21017.93|21018.82|21018.82|21009.76|21009.76|0
1628609370000|2021-08-10 15:29:30|21009.39|21009.39|21017.21|21017.21|21017.93|21017.93|21009.39|21009.39|0
1628609390000|2021-08-10 15:29:50|21008.66|21008.66|21024|21024|21024|21024|21008.66|21008.66|0
1628666100000|2021-08-11 07:15:00|21080.76|21080.76|21080.76|21080.76|21080.76|21080.76|21080.76|21080.76|0
1628666120000|2021-08-11 07:15:20|21083.87|21083.87|21086.05|21086.05|21086.05|21086.05|21083.87|21083.87|0
1628666140000|2021-08-11 07:15:40|21085.54|21085.54|21088.77|21088.77|21088.77|21088.77|21084.5|21084.5|0
1628666170000|2021-08-11 07:16:10|21087.73|21087.73|21089.24|21089.24|21089.24|21089.24|21087.73|21087.73|0
1628666180000|2021-08-11 07:16:20|21087.79|21087.79|21087.79|21087.79|21087.79|21087.79|21087.79|21087.79|0
1628666190000|2021-08-11 07:16:30|21100.61|21100.61|21087.79|21087.79|21100.61|21100.61|21087.79|21087.79|0
1628666210000|2021-08-11 07:16:50|21092.46|21092.46|21092.46|21092.46|21092.46|21092.46|21092.46|21092.46|0
1628666220000|2021-08-11 07:17:00|21089.87|21089.87|21089.87|21089.87|21089.87|21089.87|21089.87|21089.87|0
1628666230000|2021-08-11 07:17:10|21081.32|21081.32|21076.53|21076.53|21081.32|21081.32|21076.53|21076.53|0
1628666240000|2021-08-11 07:17:20|21076.01|21076.01|21076.01|21076.01|21080.28|21080.28|21076.01|21076.01|0
1628666280000|2021-08-11 07:18:00|21076.9|21076.9|21076.9|21076.9|21076.9|21076.9|21076.9|21076.9|0
1628666290000|2021-08-11 07:18:10|21074.3|21074.3|21071.71|21071.71|21074.3|21074.3|21071.71|21071.71|0
1628666310000|2021-08-11 07:18:30|21069.11|21069.11|21069.11|21069.11|21069.11|21069.11|21069.11|21069.11|0
1628666320000|2021-08-11 07:18:40|21070.67|21070.67|21070.67|21070.67|21070.67|21070.67|21070.67|21070.67|0
1628666340000|2021-08-11 07:19:00|21074.94|21074.94|21070.67|21070.67|21074.94|21074.94|21070.67|21070.67|0
1628666360000|2021-08-11 07:19:20|21069.94|21069.94|21056.4|21056.4|21069.94|21069.94|21056.4|21056.4|0
1628666380000|2021-08-11 07:19:40|21060.67|21060.67|21058.59|21058.59|21060.67|21060.67|21058.59|21058.59|0
1628666390000|2021-08-11 07:19:50|21052.55|21052.55|21050.78|21050.78|21052.55|21052.55|21050.78|21050.78|0
1628666410000|2021-08-11 07:20:10|21055.05|21055.05|21055.05|21055.05|21055.05|21055.05|21055.05|21055.05|0
1628666420000|2021-08-11 07:20:20|21056.61|21056.61|21056.61|21056.61|21056.61|21056.61|21056.61|21056.61|0
1628666430000|2021-08-11 07:20:30|21052.34|21052.34|21052.34|21052.34|21052.34|21052.34|21052.34|21052.34|0
1628666440000|2021-08-11 07:20:40|21054.41|21054.41|21054.41|21054.41|21054.41|21054.41|21054.41|21054.41|0
1628666450000|2021-08-11 07:20:50|21058.68|21058.68|21058.68|21058.68|21058.68|21058.68|21058.68|21058.68|0
1628666460000|2021-08-11 07:21:00|21059.2|21059.2|21059.2|21059.2|21059.2|21059.2|21059.2|21059.2|0
1628666470000|2021-08-11 07:21:10|21063.48|21063.48|21063.48|21063.48|21063.48|21063.48|21063.48|21063.48|0
1628666480000|2021-08-11 07:21:20|21060.45|21060.45|21060.45|21060.45|21060.45|21060.45|21060.45|21060.45|0
1628666490000|2021-08-11 07:21:30|21062.53|21062.53|21062.53|21062.53|21062.53|21062.53|21062.53|21062.53|0
1628666500000|2021-08-11 07:21:40|21065.12|21065.12|21065.12|21065.12|21065.12|21065.12|21065.12|21065.12|0
1628666510000|2021-08-11 07:21:50|21069.39|21069.39|21069.39|21069.39|21069.39|21069.39|21069.39|21069.39|0
1628666520000|2021-08-11 07:22:00|21073.67|21073.67|21073.67|21073.67|21073.67|21073.67|21073.67|21073.67|0
1628666540000|2021-08-11 07:22:20|21069.39|21069.39|21069.39|21069.39|21069.39|21069.39|21069.39|21069.39|0
1628666550000|2021-08-11 07:22:30|21073.67|21073.67|21077.94|21077.94|21077.94|21077.94|21073.67|21073.67|0
1628666560000|2021-08-11 07:22:40|21069.39|21069.39|21069.39|21069.39|21069.39|21069.39|21069.39|21069.39|0
1628666590000|2021-08-11 07:23:10|21065.12|21065.12|21065.12|21065.12|21065.12|21065.12|21065.12|21065.12|0
1628666670000|2021-08-11 07:24:30|21063.61|21063.61|21063.61|21063.61|21063.61|21063.61|21063.61|21063.61|0
1628666680000|2021-08-11 07:24:40|21054.75|21054.75|21039.98|21039.98|21054.75|21054.75|21039.98|21039.98|0
1628666690000|2021-08-11 07:24:50|21033.17|21033.17|21033.17|21033.17|21033.17|21033.17|21033.17|21033.17|0
1628666700000|2021-08-11 07:25:00|21036.8|21036.8|21032.38|21032.38|21036.8|21036.8|21028.1|21028.1|0
1628666730000|2021-08-11 07:25:30|21027.95|21027.95|21025.29|21025.29|21027.95|21027.95|21025.29|21025.29|0
1628666770000|2021-08-11 07:26:10|21022.64|21022.64|21015.71|21015.71|21022.64|21022.64|21011.44|21011.44|0
1628666780000|2021-08-11 07:26:20|21014.82|21014.82|21014.82|21014.82|21014.82|21014.82|21014.82|21014.82|0
1628666790000|2021-08-11 07:26:30|21010.67|21010.67|21001.79|21001.79|21010.67|21010.67|21001.79|21001.79|0
1628666830000|2021-08-11 07:27:10|21006.98|21006.98|21006.98|21006.98|21006.98|21006.98|21006.98|21006.98|0
1628666850000|2021-08-11 07:27:30|21006.09|21006.09|21004.54|21004.54|21006.09|21006.09|21004.54|21004.54|0
1628666890000|2021-08-11 07:28:10|21005.58|21005.58|21005.58|21005.58|21005.58|21005.58|21005.58|21005.58|0
1628666900000|2021-08-11 07:28:20|21007.03|21007.03|21007.03|21007.03|21007.03|21007.03|21007.03|21007.03|0
1628666910000|2021-08-11 07:28:30|21011.3|21011.3|21011.3|21011.3|21011.3|21011.3|21011.3|21011.3|0
1628666930000|2021-08-11 07:28:50|21015.57|21015.57|21015.57|21015.57|21015.57|21015.57|21015.57|21015.57|0
1628666940000|2021-08-11 07:29:00|21014.85|21014.85|21020.04|21020.04|21020.04|21020.04|21014.85|21014.85|0
1628666950000|2021-08-11 07:29:10|21017.86|21017.86|21013.5|21013.5|21017.86|21017.86|21013.5|21013.5|0
1628666960000|2021-08-11 07:29:20|21018.81|21018.81|21020.58|21020.58|21020.58|21020.58|21018.81|21018.81|0
1628666970000|2021-08-11 07:29:30|21026.29|21026.29|21026.81|21026.81|21026.81|21026.81|21026.29|21026.29|0
1628667000000|2021-08-11 07:30:00|21013.99|21013.99|21018.26|21018.26|21018.26|21018.26|21013.99|21013.99|0
1628667010000|2021-08-11 07:30:10|21015.67|21015.67|21015.67|21015.67|21015.67|21015.67|21015.67|21015.67|0
1628667020000|2021-08-11 07:30:20|21011.4|21011.4|21010.67|21010.67|21011.4|21011.4|21010.67|21010.67|0
1628667030000|2021-08-11 07:30:30|21008.49|21008.49|21006.93|21006.93|21008.49|21008.49|21006.93|21006.93|0
1628667090000|2021-08-11 07:31:30|21015.48|21015.48|21022.29|21022.29|21022.29|21022.29|21015.48|21015.48|0
1628667120000|2021-08-11 07:32:00|21023.84|21023.84|21030.08|21030.08|21030.08|21030.08|21023.84|21023.84|0
1628667170000|2021-08-11 07:32:50|21028.52|21028.52|21028.52|21028.52|21028.52|21028.52|21028.52|21028.52|0
1628667180000|2021-08-11 07:33:00|21030.59|21030.59|21030.59|21030.59|21030.59|21030.59|21030.59|21030.59|0
1628667210000|2021-08-11 07:33:30|21032.67|21032.67|21032.67|21032.67|21032.67|21032.67|21032.67|21032.67|0
1628667220000|2021-08-11 07:33:40|21041.22|21041.22|21041.22|21041.22|21041.22|21041.22|21041.22|21041.22|0
1628667230000|2021-08-11 07:33:50|21043.4|21043.4|21045.16|21045.16|21045.16|21045.16|21043.4|21043.4|0
1628667240000|2021-08-11 07:34:00|21048.28|21048.28|21053.07|21053.07|21057.34|21057.34|21048.28|21048.28|0
1628667250000|2021-08-11 07:34:10|21050.47|21050.47|21050.47|21050.47|21050.47|21050.47|21050.47|21050.47|0
1628667270000|2021-08-11 07:34:30|21052.55|21052.55|21052.55|21052.55|21052.55|21052.55|21052.55|21052.55|0
1628667280000|2021-08-11 07:34:40|21054.06|21054.06|21063.67|21063.67|21063.67|21063.67|21054.06|21054.06|0
1628667290000|2021-08-11 07:34:50|21064.19|21064.19|21063.15|21063.15|21064.19|21064.19|21063.15|21063.15|0
1628667330000|2021-08-11 07:35:30|21067.43|21067.43|21067.43|21067.43|21067.43|21067.43|21067.43|21067.43|0
1628667350000|2021-08-11 07:35:50|21071.7|21071.7|21064.61|21064.61|21071.7|21071.7|21063.15|21063.15|0
1628667360000|2021-08-11 07:36:00|21068.88|21068.88|21068.88|21068.88|21068.88|21068.88|21068.88|21068.88|0
1628667380000|2021-08-11 07:36:20|21067.84|21067.84|21067.84|21067.84|21067.84|21067.84|21067.84|21067.84|0
1628667390000|2021-08-11 07:36:30|21066.8|21066.8|21062.53|21062.53|21066.8|21066.8|21062.53|21062.53|0
1628667400000|2021-08-11 07:36:40|21058.26|21058.26|21055.6|21055.6|21058.26|21058.26|21055.6|21055.6|0
1628667430000|2021-08-11 07:37:10|21059.14|21059.14|21059.14|21059.14|21059.14|21059.14|21059.14|21059.14|0
1628667440000|2021-08-11 07:37:20|21060.7|21060.7|21066.01|21066.01|21066.01|21066.01|21060.7|21060.7|0
1628667480000|2021-08-11 07:38:00|21070.29|21070.29|21072.56|21072.56|21072.56|21072.56|21070.29|21070.29|0
1628667520000|2021-08-11 07:38:40|21076.83|21076.83|21076.83|21076.83|21076.83|21076.83|21076.83|21076.83|0
1628667530000|2021-08-11 07:38:50|21074.23|21074.23|21074.23|21074.23|21074.23|21074.23|21074.23|21074.23|0
1628667610000|2021-08-11 07:40:10|21069.96|21069.96|21069.96|21069.96|21069.96|21069.96|21069.96|21069.96|0
1628667620000|2021-08-11 07:40:20|21065.69|21065.69|21074.23|21074.23|21074.23|21074.23|21065.69|21065.69|0
1628667640000|2021-08-11 07:40:40|21069.96|21069.96|21069.96|21069.96|21069.96|21069.96|21069.96|21069.96|0
1628667710000|2021-08-11 07:41:50|21068.4|21068.4|21066.85|21066.85|21068.4|21068.4|21066.85|21066.85|0
1628667740000|2021-08-11 07:42:20|21060.65|21060.65|21060.65|21060.65|21060.65|21060.65|21060.65|21060.65|0
1628667760000|2021-08-11 07:42:40|21069.19|21069.19|21069.19|21069.19|21069.19|21069.19|21069.19|21069.19|0
1628667780000|2021-08-11 07:43:00|21064.92|21064.92|21064.92|21064.92|21064.92|21064.92|21064.92|21064.92|0
1628667790000|2021-08-11 07:43:10|21061.29|21061.29|21061.29|21061.29|21061.29|21061.29|21061.29|21061.29|0
1628667810000|2021-08-11 07:43:30|21066.6|21066.6|21066.6|21066.6|21066.6|21066.6|21066.6|21066.6|0
1628667830000|2021-08-11 07:43:50|21062.33|21062.33|21062.33|21062.33|21062.33|21062.33|21062.33|21062.33|0
1628667850000|2021-08-11 07:44:10|21066.6|21066.6|21069.19|21069.19|21069.19|21069.19|21066.6|21066.6|0
1628667860000|2021-08-11 07:44:20|21069.71|21069.71|21069.71|21069.71|21069.71|21069.71|21069.71|21069.71|0
1628667920000|2021-08-11 07:45:20|21065.44|21065.44|21065.75|21065.75|21065.75|21065.75|21065.44|21065.44|0
1628667930000|2021-08-11 07:45:30|21070.02|21070.02|21065.75|21065.75|21070.02|21070.02|21065.75|21065.75|0
1628667960000|2021-08-11 07:46:00|21070.02|21070.02|21070.02|21070.02|21070.02|21070.02|21070.02|21070.02|0
1628667970000|2021-08-11 07:46:10|21065.75|21065.75|21062.12|21062.12|21065.75|21065.75|21062.12|21062.12|0
1628667980000|2021-08-11 07:46:20|21066.39|21066.39|21066.39|21066.39|21066.39|21066.39|21066.39|21066.39|0
1628668010000|2021-08-11 07:46:50|21067.84|21067.84|21067.84|21067.84|21067.84|21067.84|21067.84|21067.84|0
1628668020000|2021-08-11 07:47:00|21063.57|21063.57|21063.57|21063.57|21063.57|21063.57|21063.57|21063.57|0
1628668090000|2021-08-11 07:48:10|21059.3|21059.3|21063.57|21063.57|21063.57|21063.57|21059.3|21059.3|0
1628668180000|2021-08-11 07:49:40|21059.3|21059.3|21059.3|21059.3|21059.3|21059.3|21059.3|21059.3|0
1628668190000|2021-08-11 07:49:50|21060.75|21060.75|21060.75|21060.75|21060.75|21060.75|21060.75|21060.75|0
1628668200000|2021-08-11 07:50:00|21062.31|21062.31|21067.62|21067.62|21067.62|21067.62|21062.31|21062.31|0
1628668230000|2021-08-11 07:50:30|21063.35|21063.35|21063.35|21063.35|21063.35|21063.35|21063.35|21063.35|0
1628668260000|2021-08-11 07:51:00|21067.13|21067.13|21074.95|21074.95|21074.95|21074.95|21067.13|21067.13|0
1628668270000|2021-08-11 07:51:10|21078.49|21078.49|21078.49|21078.49|21078.49|21078.49|21078.49|21078.49|0
1628668280000|2021-08-11 07:51:20|21077.97|21077.97|21077.97|21077.97|21077.97|21077.97|21077.97|21077.97|0
1628668310000|2021-08-11 07:51:50|21082.24|21082.24|21082.24|21082.24|21082.24|21082.24|21082.24|21082.24|0
1628668340000|2021-08-11 07:52:20|21079.59|21079.59|21079.59|21079.59|21079.59|21079.59|21079.59|21079.59|0
1628668360000|2021-08-11 07:52:40|21080.62|21080.62|21080.62|21080.62|21080.62|21080.62|21080.62|21080.62|0
1628668380000|2021-08-11 07:53:00|21079.9|21079.9|21079.9|21079.9|21079.9|21079.9|21079.9|21079.9|0
1628668430000|2021-08-11 07:53:50|21080.42|21080.42|21079.38|21079.38|21080.42|21080.42|21079.38|21079.38|0
1628668460000|2021-08-11 07:54:20|21075.1|21075.1|21079.38|21079.38|21079.38|21079.38|21075.1|21075.1|0
1628668520000|2021-08-11 07:55:20|21083.53|21083.53|21083.53|21083.53|21083.53|21083.53|21083.53|21083.53|0
1628668530000|2021-08-11 07:55:30|21079.26|21079.26|21079.26|21079.26|21079.26|21079.26|21079.26|21079.26|0
1628668570000|2021-08-11 07:56:10|21078.37|21078.37|21078.37|21078.37|21078.37|21078.37|21078.37|21078.37|0
1628668600000|2021-08-11 07:56:40|21074.74|21074.74|21074.74|21074.74|21074.74|21074.74|21074.74|21074.74|0
1628668700000|2021-08-11 07:58:20|21075.49|21075.49|21075.49|21075.49|21075.49|21075.49|21075.49|21075.49|0
1628668730000|2021-08-11 07:58:50|21079.77|21079.77|21079.77|21079.77|21079.77|21079.77|21079.77|21079.77|0
1628668760000|2021-08-11 07:59:20|21082.36|21082.36|21082.36|21082.36|21082.36|21082.36|21082.36|21082.36|0
1628668770000|2021-08-11 07:59:30|21084.96|21084.96|21080.69|21080.69|21084.96|21084.96|21080.69|21080.69|0
1628668800000|2021-08-11 08:00:00|21084.96|21084.96|21084.96|21084.96|21084.96|21084.96|21084.96|21084.96|0
1628668810000|2021-08-11 08:00:10|21089.32|21089.32|21089.32|21089.32|21089.32|21089.32|21089.32|21089.32|0
1628668830000|2021-08-11 08:00:30|21093.59|21093.59|21089.32|21089.32|21093.59|21093.59|21089.32|21089.32|0
1628668860000|2021-08-11 08:01:00|21093.59|21093.59|21097.87|21097.87|21097.87|21097.87|21093.59|21093.59|0
1628668900000|2021-08-11 08:01:40|21097.35|21097.35|21095.79|21095.79|21097.35|21097.35|21095.79|21095.79|0
1628668930000|2021-08-11 08:02:10|21104.33|21104.33|21104.33|21104.33|21104.33|21104.33|21104.33|21104.33|0
1628668970000|2021-08-11 08:02:50|21106.93|21106.93|21107.45|21107.45|21107.45|21107.45|21106.93|21106.93|0
1628669010000|2021-08-11 08:03:30|21111.72|21111.72|21111.72|21111.72|21111.72|21111.72|21111.72|21111.72|0
1628669020000|2021-08-11 08:03:40|21113.49|21113.49|21116.26|21116.26|21116.26|21116.26|21113.49|21113.49|0
1628669080000|2021-08-11 08:04:40|21111.99|21111.99|21107.72|21107.72|21111.99|21111.99|21107.72|21107.72|0
1628669100000|2021-08-11 08:05:00|21108.47|21108.47|21108.47|21108.47|21108.47|21108.47|21108.47|21108.47|0
1628669140000|2021-08-11 08:05:40|21099.93|21099.93|21099.93|21099.93|21099.93|21099.93|21099.93|21099.93|0
1628669150000|2021-08-11 08:05:50|21095.57|21095.57|21095.57|21095.57|21095.57|21095.57|21095.57|21095.57|0
1628669160000|2021-08-11 08:06:00|21099.84|21099.84|21099.84|21099.84|21099.84|21099.84|21099.84|21099.84|0
1628669230000|2021-08-11 08:07:10|21095.57|21095.57|21095.57|21095.57|21095.57|21095.57|21095.57|21095.57|0
1628669240000|2021-08-11 08:07:20|21091.14|21091.14|21091.14|21091.14|21091.14|21091.14|21091.14|21091.14|0
1628669250000|2021-08-11 08:07:30|21091.39|21091.39|21087.85|21087.85|21091.39|21091.39|21087.85|21087.85|0
1628669260000|2021-08-11 08:07:40|21086.81|21086.81|21085.41|21085.41|21086.81|21086.81|21085.41|21085.41|0
1628669270000|2021-08-11 08:07:50|21084.37|21084.37|21083.33|21083.33|21084.37|21084.37|21083.33|21083.33|0
1628669290000|2021-08-11 08:08:10|21079.06|21079.06|21079.06|21079.06|21079.06|21079.06|21079.06|21079.06|0
1628669310000|2021-08-11 08:08:30|21074.79|21074.79|21066.97|21066.97|21074.79|21074.79|21066.97|21066.97|0
1628669340000|2021-08-11 08:09:00|21060.92|21060.92|21060.92|21060.92|21060.92|21060.92|21060.92|21060.92|0
1628669350000|2021-08-11 08:09:10|21060.16|21060.16|21051.62|21051.62|21060.16|21060.16|21051.62|21051.62|0
1628669400000|2021-08-11 08:10:00|21048.5|21048.5|21053.93|21053.93|21055.49|21055.49|21046.95|21046.95|0
1628669410000|2021-08-11 08:10:10|21052.42|21052.42|21052.42|21052.42|21052.42|21052.42|21052.42|21052.42|0
1628669420000|2021-08-11 08:10:20|21053.46|21053.46|21053.46|21053.46|21053.46|21053.46|21053.46|21053.46|0
1628669440000|2021-08-11 08:10:40|21049.18|21049.18|21053.46|21053.46|21053.46|21053.46|21049.18|21049.18|0
1628669490000|2021-08-11 08:11:30|21052.94|21052.94|21053.46|21053.46|21053.46|21053.46|21052.94|21052.94|0
1628669520000|2021-08-11 08:12:00|21044.91|21044.91|21044.91|21044.91|21044.91|21044.91|21044.91|21044.91|0
1628669540000|2021-08-11 08:12:20|21053.46|21053.46|21053.46|21053.46|21053.46|21053.46|21053.46|21053.46|0
1628669580000|2021-08-11 08:13:00|21044.91|21044.91|21049.18|21049.18|21049.18|21049.18|21044.91|21044.91|0
1628669640000|2021-08-11 08:14:00|21044.91|21044.91|21044.91|21044.91|21044.91|21044.91|21044.91|21044.91|0
1628669710000|2021-08-11 08:15:10|21040.64|21040.64|21049.18|21049.18|21049.18|21049.18|21040.64|21040.64|0
1628669830000|2021-08-11 08:17:10|21036.37|21036.37|21036.37|21036.37|21036.37|21036.37|21036.37|21036.37|0
1628669840000|2021-08-11 08:17:20|21033.71|21033.71|21035.33|21035.33|21035.33|21035.33|21031.06|21031.06|0
1628669900000|2021-08-11 08:18:20|21026.78|21026.78|21035.33|21035.33|21035.33|21035.33|21026.78|21026.78|0
1628669920000|2021-08-11 08:18:40|21032.21|21032.21|21026.5|21026.5|21032.21|21032.21|21026.5|21026.5|0
1628669940000|2021-08-11 08:19:00|21024.95|21024.95|21024.95|21024.95|21024.95|21024.95|21024.95|21024.95|0
1628669960000|2021-08-11 08:19:20|21016.4|21016.4|21016.4|21016.4|21016.4|21016.4|21016.4|21016.4|0
1628669990000|2021-08-11 08:19:50|21017.44|21017.44|21015.36|21015.36|21017.44|21017.44|21015.36|21015.36|0
1628670000000|2021-08-11 08:20:00|21016.92|21016.92|21015.88|21015.88|21016.92|21016.92|21015.88|21015.88|0
1628670020000|2021-08-11 08:20:20|21020.15|21020.15|21020.15|21020.15|21020.15|21020.15|21020.15|21020.15|0
1628670040000|2021-08-11 08:20:40|21015.88|21015.88|21020.15|21020.15|21020.15|21020.15|21015.88|21015.88|0
1628670060000|2021-08-11 08:21:00|21020.88|21020.88|21020.88|21020.88|21020.88|21020.88|21020.88|21020.88|0
1628670080000|2021-08-11 08:21:20|21019.84|21019.84|21015.05|21015.05|21019.84|21019.84|21015.05|21015.05|0
1628670090000|2021-08-11 08:21:30|21006.51|21006.51|21013.49|21013.49|21015.05|21015.05|21006.51|21006.51|0
1628670120000|2021-08-11 08:22:00|21012.97|21012.97|21012.97|21012.97|21012.97|21012.97|21012.97|21012.97|0
1628670140000|2021-08-11 08:22:20|21012.22|21012.22|21012.22|21012.22|21012.22|21012.22|21012.22|21012.22|0
1628670170000|2021-08-11 08:22:50|21008.68|21008.68|20995.86|20995.86|21008.68|21008.68|20995.86|20995.86|0
1628670180000|2021-08-11 08:23:00|20996.9|20996.9|20996.9|20996.9|20996.9|20996.9|20996.9|20996.9|0
1628670210000|2021-08-11 08:23:30|21005.44|21005.44|21009.71|21009.71|21022.53|21022.53|21005.44|21005.44|0
1628670250000|2021-08-11 08:24:10|21010.75|21010.75|21009.2|21009.2|21010.75|21010.75|21009.2|21009.2|0
1628670260000|2021-08-11 08:24:20|21011.85|21011.85|21011.85|21011.85|21011.85|21011.85|21011.85|21011.85|0
1628670270000|2021-08-11 08:24:30|21012.37|21012.37|21015.49|21015.49|21015.49|21015.49|21012.37|21012.37|0
1628670290000|2021-08-11 08:24:50|21019.03|21019.03|21019.03|21019.03|21019.03|21019.03|21019.03|21019.03|0
1628670300000|2021-08-11 08:25:00|21017.57|21017.57|21028.87|21028.87|21028.87|21028.87|21017.57|21017.57|0
1628670320000|2021-08-11 08:25:20|21033.15|21033.15|21036.26|21036.26|21036.26|21036.26|21033.15|21033.15|0
1628670370000|2021-08-11 08:26:10|21027.72|21027.72|21027.72|21027.72|21027.72|21027.72|21027.72|21027.72|0
1628670380000|2021-08-11 08:26:20|21029.9|21029.9|21029.9|21029.9|21029.9|21029.9|21029.9|21029.9|0
1628670390000|2021-08-11 08:26:30|21038.44|21038.44|21038.44|21038.44|21038.44|21038.44|21038.44|21038.44|0
1628670400000|2021-08-11 08:26:40|21041.56|21041.56|21041.56|21041.56|21041.56|21041.56|21041.56|21041.56|0
1628670420000|2021-08-11 08:27:00|21042.28|21042.28|21061.45|21061.45|21061.45|21061.45|21042.28|21042.28|0
1628670430000|2021-08-11 08:27:10|21061.97|21061.97|21061.97|21061.97|21061.97|21061.97|21061.97|21061.97|0
1628670460000|2021-08-11 08:27:40|21062.49|21062.49|21062.49|21062.49|21062.49|21062.49|21062.49|21062.49|0
1628670490000|2021-08-11 08:28:10|21063.22|21063.22|21063.22|21063.22|21063.22|21063.22|21063.22|21063.22|0
1628670510000|2021-08-11 08:28:30|21060.1|21060.1|21059.06|21059.06|21060.1|21060.1|21059.06|21059.06|0
1628670520000|2021-08-11 08:28:40|21056.99|21056.99|21055.95|21055.95|21056.99|21056.99|21055.95|21055.95|0
1628670540000|2021-08-11 08:29:00|21060.38|21060.38|21059.49|21059.49|21060.38|21060.38|21059.49|21059.49|0
1628670550000|2021-08-11 08:29:10|21060.53|21060.53|21060.53|21060.53|21060.53|21060.53|21060.53|21060.53|0
1628670560000|2021-08-11 08:29:20|21062.3|21062.3|21063.03|21063.03|21063.03|21063.03|21062.3|21062.3|0
1628670570000|2021-08-11 08:29:30|21065.62|21065.62|21064.06|21064.06|21065.62|21065.62|21064.06|21064.06|0
1628670580000|2021-08-11 08:29:40|21063.03|21063.03|21055.24|21055.24|21063.03|21063.03|21055.24|21055.24|0
1628670590000|2021-08-11 08:29:50|21058.35|21058.35|21060.43|21060.43|21060.43|21060.43|21058.35|21058.35|0
1628670600000|2021-08-11 08:30:00|21060.95|21060.95|21060.95|21060.95|21060.95|21060.95|21060.95|21060.95|0
1628670620000|2021-08-11 08:30:20|21068.03|21068.03|21068.03|21068.03|21068.03|21068.03|21068.03|21068.03|0
1628670630000|2021-08-11 08:30:30|21067.51|21067.51|21063.88|21063.88|21067.51|21067.51|21063.88|21063.88|0
1628670640000|2021-08-11 08:30:40|21059.61|21059.61|21057.01|21057.01|21059.61|21059.61|21057.01|21057.01|0
1628670660000|2021-08-11 08:31:00|21058.57|21058.57|21058.57|21058.57|21058.57|21058.57|21058.57|21058.57|0
1628670670000|2021-08-11 08:31:10|21060.65|21060.65|21063.76|21063.76|21063.76|21063.76|21060.65|21060.65|0
1628670680000|2021-08-11 08:31:20|21065.32|21065.32|21066.04|21066.04|21066.04|21066.04|21065.32|21065.32|0
1628670700000|2021-08-11 08:31:40|21061.77|21061.77|21048.04|21048.04|21061.77|21061.77|21048.04|21048.04|0
1628670710000|2021-08-11 08:31:50|21046.58|21046.58|21046.58|21046.58|21046.58|21046.58|21046.58|21046.58|0
1628670760000|2021-08-11 08:32:40|21050.85|21050.85|21046.58|21046.58|21050.85|21050.85|21046.58|21046.58|0
1628670770000|2021-08-11 08:32:50|21038.61|21038.61|21038.61|21038.61|21038.61|21038.61|21038.61|21038.61|0
1628670790000|2021-08-11 08:33:10|21042.25|21042.25|21046.52|21046.52|21046.52|21046.52|21042.25|21042.25|0
1628670800000|2021-08-11 08:33:20|21037.98|21037.98|21037.98|21037.98|21037.98|21037.98|21037.98|21037.98|0
1628670810000|2021-08-11 08:33:30|21042.25|21042.25|21042.25|21042.25|21042.25|21042.25|21042.25|21042.25|0
1628670830000|2021-08-11 08:33:50|21046.52|21046.52|21046.52|21046.52|21046.52|21046.52|21046.52|21046.52|0
1628670880000|2021-08-11 08:34:40|21047.25|21047.25|21047.25|21047.25|21047.25|21047.25|21047.25|21047.25|0
1628670900000|2021-08-11 08:35:00|21047.77|21047.77|21047.77|21047.77|21047.77|21047.77|21047.77|21047.77|0
1628670920000|2021-08-11 08:35:20|21039.22|21039.22|21039.22|21039.22|21039.22|21039.22|21039.22|21039.22|0
1628670930000|2021-08-11 08:35:30|21041.3|21041.3|21040.78|21040.78|21041.3|21041.3|21040.78|21040.78|0
1628670940000|2021-08-11 08:35:40|21040.26|21040.26|21040.26|21040.26|21040.26|21040.26|21040.26|21040.26|0
1628671030000|2021-08-11 08:37:10|21048.81|21048.81|21048.81|21048.81|21048.81|21048.81|21048.81|21048.81|0
1628671050000|2021-08-11 08:37:30|21051.4|21051.4|21042.86|21042.86|21051.4|21051.4|21042.86|21042.86|0
1628671080000|2021-08-11 08:38:00|21051.4|21051.4|21038.58|21038.58|21051.4|21051.4|21038.58|21038.58|0
1628671120000|2021-08-11 08:38:40|21037.07|21037.07|21041.5|21041.5|21041.5|21041.5|21037.07|21037.07|0
1628671130000|2021-08-11 08:38:50|21042.22|21042.22|21042.22|21042.22|21042.22|21042.22|21042.22|21042.22|0
1628671160000|2021-08-11 08:39:20|21050.77|21050.77|21050.77|21050.77|21050.77|21050.77|21050.77|21050.77|0
1628671200000|2021-08-11 08:40:00|21047.13|21047.13|21047.13|21047.13|21047.13|21047.13|21047.13|21047.13|0
1628671220000|2021-08-11 08:40:20|21050.77|21050.77|21051.29|21051.29|21051.29|21051.29|21050.77|21050.77|0
1628671230000|2021-08-11 08:40:30|21054.92|21054.92|21056.48|21056.48|21056.48|21056.48|21053.88|21053.88|0
1628671250000|2021-08-11 08:40:50|21060.75|21060.75|21060.75|21060.75|21060.75|21060.75|21060.75|21060.75|0
1628671270000|2021-08-11 08:41:10|21058.15|21058.15|21057.64|21057.64|21058.15|21058.15|21057.64|21057.64|0
1628671330000|2021-08-11 08:42:10|21059.82|21059.82|21059.82|21059.82|21059.82|21059.82|21059.82|21059.82|0
1628671370000|2021-08-11 08:42:50|21060.7|21060.7|21060.7|21060.7|21060.7|21060.7|21060.7|21060.7|0
1628671400000|2021-08-11 08:43:20|21056.43|21056.43|21056.43|21056.43|21056.43|21056.43|21056.43|21056.43|0
1628671410000|2021-08-11 08:43:30|21060.7|21060.7|21058.52|21058.52|21060.7|21060.7|21058.52|21058.52|0
1628671420000|2021-08-11 08:43:40|21056.44|21056.44|21057.48|21057.48|21059.56|21059.56|21056.44|21056.44|0
1628671470000|2021-08-11 08:44:30|21048.94|21048.94|21053.21|21053.21|21053.21|21053.21|21048.94|21048.94|0
1628671480000|2021-08-11 08:44:40|21052.69|21052.69|21052.69|21052.69|21052.69|21052.69|21052.69|21052.69|0
1628671500000|2021-08-11 08:45:00|21061.24|21061.24|21061.24|21061.24|21061.24|21061.24|21061.24|21061.24|0
1628671520000|2021-08-11 08:45:20|21060.72|21060.72|21060.72|21060.72|21060.72|21060.72|21060.72|21060.72|0
1628671530000|2021-08-11 08:45:30|21060.2|21060.2|21060.2|21060.2|21060.2|21060.2|21060.2|21060.2|0
1628671560000|2021-08-11 08:46:00|21060.92|21060.92|21060.92|21060.92|21060.92|21060.92|21060.92|21060.92|0
1628671570000|2021-08-11 08:46:10|21052.38|21052.38|21052.38|21052.38|21052.38|21052.38|21052.38|21052.38|0
1628671600000|2021-08-11 08:46:40|21050.82|21050.82|21050.82|21050.82|21050.82|21050.82|21050.82|21050.82|0
1628671610000|2021-08-11 08:46:50|21055.09|21055.09|21055.09|21055.09|21055.09|21055.09|21055.09|21055.09|0
1628671620000|2021-08-11 08:47:00|21054.21|21054.21|21054.21|21054.21|21054.21|21054.21|21053.48|21053.48|0
1628671630000|2021-08-11 08:47:10|21041.39|21041.39|21041.39|21041.39|21041.39|21041.39|21041.39|21041.39|0
1628671650000|2021-08-11 08:47:30|21042.95|21042.95|21040.87|21040.87|21042.95|21042.95|21040.87|21040.87|0
1628671660000|2021-08-11 08:47:40|21043.53|21043.53|21052.07|21052.07|21052.07|21052.07|21043.53|21043.53|0
1628671680000|2021-08-11 08:48:00|21053.63|21053.63|21054.15|21054.15|21054.15|21054.15|21053.63|21053.63|0
1628671700000|2021-08-11 08:48:20|21045.61|21045.61|21045.61|21045.61|21045.61|21045.61|21045.61|21045.61|0
1628671720000|2021-08-11 08:48:40|21049.88|21049.88|21054.15|21054.15|21054.15|21054.15|21049.88|21049.88|0
1628671750000|2021-08-11 08:49:10|21058.42|21058.42|21058.42|21058.42|21058.42|21058.42|21058.42|21058.42|0
1628671790000|2021-08-11 08:49:50|21054.15|21054.15|21054.15|21054.15|21054.15|21054.15|21054.15|21054.15|0
1628671810000|2021-08-11 08:50:10|21055.6|21055.6|21055.6|21055.6|21055.6|21055.6|21055.6|21055.6|0
1628671820000|2021-08-11 08:50:20|21059.88|21059.88|21059.88|21059.88|21059.88|21059.88|21059.88|21059.88|0
1628671830000|2021-08-11 08:50:30|21058.32|21058.32|21058.32|21058.32|21058.32|21058.32|21058.32|21058.32|0
1628671840000|2021-08-11 08:50:40|21055.66|21055.66|21053.01|21053.01|21055.66|21055.66|21053.01|21053.01|0
1628671850000|2021-08-11 08:50:50|21048.73|21048.73|21048.73|21048.73|21048.73|21048.73|21048.73|21048.73|0
1628671870000|2021-08-11 08:51:10|21048.01|21048.01|21048.01|21048.01|21048.01|21048.01|21048.01|21048.01|0
1628671880000|2021-08-11 08:51:20|21056.55|21056.55|21060.82|21060.82|21060.82|21060.82|21056.55|21056.55|0
1628671910000|2021-08-11 08:51:50|21056.55|21056.55|21056.55|21056.55|21056.55|21056.55|21056.55|21056.55|0
1628671990000|2021-08-11 08:53:10|21054.37|21054.37|21054.37|21054.37|21054.37|21054.37|21054.37|21054.37|0
1628672000000|2021-08-11 08:53:20|21045.83|21045.83|21045.83|21045.83|21045.83|21045.83|21045.83|21045.83|0
1628672010000|2021-08-11 08:53:30|21044.27|21044.27|21044.27|21044.27|21044.27|21044.27|21044.27|21044.27|0
1628672020000|2021-08-11 08:53:40|21048.54|21048.54|21048.54|21048.54|21048.54|21048.54|21048.54|21048.54|0
1628672060000|2021-08-11 08:54:20|21035.72|21035.72|21035.72|21035.72|21035.72|21035.72|21035.72|21035.72|0
1628672080000|2021-08-11 08:54:40|21044.27|21044.27|21044.27|21044.27|21044.27|21044.27|21044.27|21044.27|0
1628672090000|2021-08-11 08:54:50|21046.54|21046.54|21045.03|21045.03|21046.54|21046.54|21045.03|21045.03|0
1628672100000|2021-08-11 08:55:00|21049.3|21049.3|21045.03|21045.03|21053.57|21053.57|21045.03|21045.03|0
1628672110000|2021-08-11 08:55:10|21046.58|21046.58|21046.58|21046.58|21046.58|21046.58|21046.58|21046.58|0
1628672120000|2021-08-11 08:55:20|21047.31|21047.31|21046.58|21046.58|21047.31|21047.31|21046.58|21046.58|0
1628672150000|2021-08-11 08:55:50|21050.86|21050.86|21050.86|21050.86|21050.86|21050.86|21050.86|21050.86|0
1628672170000|2021-08-11 08:56:10|21046.58|21046.58|21045.55|21045.55|21046.58|21046.58|21045.55|21045.55|0
1628672180000|2021-08-11 08:56:20|21044.51|21044.51|21044.51|21044.51|21044.51|21044.51|21044.51|21044.51|0
1628672190000|2021-08-11 08:56:30|21048.78|21048.78|21048.78|21048.78|21048.78|21048.78|21048.78|21048.78|0
1628672220000|2021-08-11 08:57:00|21053.05|21053.05|21053.05|21053.05|21053.05|21053.05|21053.05|21053.05|0
1628672230000|2021-08-11 08:57:10|21057.32|21057.32|21057.32|21057.32|21057.32|21057.32|21057.32|21057.32|0
1628672240000|2021-08-11 08:57:20|21058.78|21058.78|21058.05|21058.05|21058.78|21058.78|21058.05|21058.05|0
1628672300000|2021-08-11 08:58:20|21062.48|21062.48|21062.48|21062.48|21062.48|21062.48|21062.48|21062.48|0
1628672370000|2021-08-11 08:59:30|21058.21|21058.21|21058.21|21058.21|21058.21|21058.21|21058.21|21058.21|0
1628672380000|2021-08-11 08:59:40|21056.65|21056.65|21062.48|21062.48|21064.04|21064.04|21056.65|21056.65|0
1628672390000|2021-08-11 08:59:50|21063|21063|21066.1|21066.1|21066.86|21066.86|21061.54|21061.54|0
1628672430000|2021-08-11 09:00:30|21067.14|21067.14|21068.18|21068.18|21068.18|21068.18|21067.14|21067.14|0
1628672460000|2021-08-11 09:01:00|21059.63|21059.63|21059.63|21059.63|21059.63|21059.63|21059.63|21059.63|0
1628672500000|2021-08-11 09:01:40|21063.9|21063.9|21059.63|21059.63|21063.9|21063.9|21059.63|21059.63|0
1628672520000|2021-08-11 09:02:00|21059.11|21059.11|21062.65|21062.65|21062.65|21062.65|21059.11|21059.11|0
1628672550000|2021-08-11 09:02:30|21066.93|21066.93|21066.93|21066.93|21066.93|21066.93|21066.93|21066.93|0
1628672620000|2021-08-11 09:03:40|21062.5|21062.5|21062.5|21062.5|21062.5|21062.5|21062.5|21062.5|0
1628672640000|2021-08-11 09:04:00|21066.77|21066.77|21066.25|21066.25|21066.77|21066.77|21066.25|21066.25|0
1628672650000|2021-08-11 09:04:10|21068.91|21068.91|21068.91|21068.91|21068.91|21068.91|21068.91|21068.91|0
1628672670000|2021-08-11 09:04:30|21067.87|21067.87|21067.87|21067.87|21067.87|21067.87|21067.87|21067.87|0
1628672680000|2021-08-11 09:04:40|21059.33|21059.33|21060.88|21060.88|21060.88|21060.88|21059.33|21059.33|0
1628672690000|2021-08-11 09:04:50|21060.13|21060.13|21060.13|21060.13|21060.13|21060.13|21060.13|21060.13|0
1628672700000|2021-08-11 09:05:00|21060.88|21060.88|21069.7|21069.7|21069.7|21069.7|21060.88|21060.88|0
1628672720000|2021-08-11 09:05:20|21070.73|21070.73|21070.73|21070.73|21070.73|21070.73|21070.73|21070.73|0
1628672730000|2021-08-11 09:05:30|21071.25|21071.25|21071.77|21071.77|21071.77|21071.77|21071.25|21071.25|0
1628672780000|2021-08-11 09:06:20|21073.54|21073.54|21076.2|21076.2|21076.2|21076.2|21073.54|21073.54|0
1628672790000|2021-08-11 09:06:30|21077.65|21077.65|21078.7|21078.7|21079.42|21079.42|21077.65|21077.65|0
1628672810000|2021-08-11 09:06:50|21080.15|21080.15|21085.15|21085.15|21085.15|21085.15|21080.15|21080.15|0
1628672870000|2021-08-11 09:07:50|21088.69|21088.69|21093.36|21093.36|21093.36|21093.36|21088.69|21088.69|0
1628672880000|2021-08-11 09:08:00|21092.47|21092.47|21088.93|21088.93|21092.47|21092.47|21088.93|21088.93|0
1628672900000|2021-08-11 09:08:20|21084.66|21084.66|21081.12|21081.12|21084.66|21084.66|21081.12|21081.12|0
1628673000000|2021-08-11 09:10:00|21080.39|21080.39|21079.66|21079.66|21080.39|21080.39|21079.66|21079.66|0
1628673030000|2021-08-11 09:10:30|21075.39|21075.39|21071.12|21071.12|21075.39|21075.39|21071.12|21071.12|0
1628673080000|2021-08-11 09:11:20|21070.23|21070.23|21070.23|21070.23|21070.23|21070.23|21070.23|21070.23|0
1628673090000|2021-08-11 09:11:30|21074.5|21074.5|21074.5|21074.5|21074.5|21074.5|21074.5|21074.5|0
1628673110000|2021-08-11 09:11:50|21078.78|21078.78|21078.78|21078.78|21078.78|21078.78|21078.78|21078.78|0
1628673140000|2021-08-11 09:12:20|21079.5|21079.5|21079.5|21079.5|21079.5|21079.5|21079.5|21079.5|0
1628673180000|2021-08-11 09:13:00|21080.96|21080.96|21080.96|21080.96|21080.96|21080.96|21080.96|21080.96|0
1628673190000|2021-08-11 09:13:10|21083.55|21083.55|21082.52|21082.52|21083.55|21083.55|21082.52|21082.52|0
1628673200000|2021-08-11 09:13:20|21082|21082|21082|21082|21082|21082|21082|21082|0
1628673210000|2021-08-11 09:13:30|21076.68|21076.68|21076.68|21076.68|21076.68|21076.68|21076.68|21076.68|0
1628673240000|2021-08-11 09:14:00|21072.41|21072.41|21076.68|21076.68|21076.68|21076.68|21072.41|21072.41|0
1628673260000|2021-08-11 09:14:20|21072.41|21072.41|21072.41|21072.41|21072.41|21072.41|21072.41|21072.41|0
1628673290000|2021-08-11 09:14:50|21075.07|21075.07|21079.34|21079.34|21079.34|21079.34|21075.07|21075.07|0
1628673300000|2021-08-11 09:15:00|21075.07|21075.07|21079.34|21079.34|21079.34|21079.34|21075.07|21075.07|0
1628673310000|2021-08-11 09:15:10|21079.86|21079.86|21068.72|21068.72|21079.86|21079.86|21068.72|21068.72|0
1628673330000|2021-08-11 09:15:30|21069.24|21069.24|21077.78|21077.78|21077.78|21077.78|21069.24|21069.24|0
1628673360000|2021-08-11 09:16:00|21069.24|21069.24|21077.78|21077.78|21077.78|21077.78|21069.24|21069.24|0
1628673380000|2021-08-11 09:16:20|21073.51|21073.51|21073.51|21073.51|21073.51|21073.51|21073.51|21073.51|0
1628673400000|2021-08-11 09:16:40|21074.55|21074.55|21081.48|21081.48|21081.48|21081.48|21074.55|21074.55|0
1628673420000|2021-08-11 09:17:00|21074.39|21074.39|21070.12|21070.12|21074.39|21074.39|21065.85|21065.85|0
1628673430000|2021-08-11 09:17:10|21069.24|21069.24|21067.72|21067.72|21069.24|21069.24|21067.72|21067.72|0
1628673450000|2021-08-11 09:17:30|21063.45|21063.45|21063.45|21063.45|21063.45|21063.45|21063.45|21063.45|0
1628673470000|2021-08-11 09:17:50|21067.72|21067.72|21067.72|21067.72|21067.72|21067.72|21067.72|21067.72|0
1628673510000|2021-08-11 09:18:30|21063.45|21063.45|21063.45|21063.45|21063.45|21063.45|21063.45|21063.45|0
1628673520000|2021-08-11 09:18:40|21062.41|21062.41|21062.41|21062.41|21062.41|21062.41|21062.41|21062.41|0
1628673530000|2021-08-11 09:18:50|21061.37|21061.37|21068.88|21068.88|21068.88|21068.88|21060.34|21060.34|0
1628673550000|2021-08-11 09:19:10|21064.61|21064.61|21068.88|21068.88|21068.88|21068.88|21064.61|21064.61|0
1628673590000|2021-08-11 09:19:50|21060.34|21060.34|21064.61|21064.61|21064.61|21064.61|21060.34|21060.34|0
1628673600000|2021-08-11 09:20:00|21061.7|21061.7|21061.7|21061.7|21061.7|21061.7|21061.7|21061.7|0
1628673610000|2021-08-11 09:20:10|21060.66|21060.66|21060.66|21060.66|21060.66|21060.66|21060.66|21060.66|0
1628673620000|2021-08-11 09:20:20|21056.39|21056.39|21056.39|21056.39|21060.66|21060.66|21056.39|21056.39|0
1628673650000|2021-08-11 09:20:50|21055.66|21055.66|21055.66|21055.66|21055.66|21055.66|21055.66|21055.66|0
1628673680000|2021-08-11 09:21:20|21059.94|21059.94|21064.93|21064.93|21064.93|21064.93|21059.94|21059.94|0
1628673690000|2021-08-11 09:21:30|21069.21|21069.21|21069.21|21069.21|21069.21|21069.21|21069.21|21069.21|0
1628673720000|2021-08-11 09:22:00|21064.93|21064.93|21063.48|21063.48|21064.93|21064.93|21063.48|21063.48|0
1628673730000|2021-08-11 09:22:10|21064.93|21064.93|21064.93|21064.93|21064.93|21064.93|21064.93|21064.93|0
1628673790000|2021-08-11 09:23:10|21065.66|21065.66|21065.66|21065.66|21065.66|21065.66|21065.66|21065.66|0
1628673800000|2021-08-11 09:23:20|21067.43|21067.43|21067.43|21067.43|21067.43|21067.43|21067.43|21067.43|0
1628673840000|2021-08-11 09:24:00|21064.78|21064.78|21063.89|21063.89|21064.78|21064.78|21063.89|21063.89|0
1628673850000|2021-08-11 09:24:10|21065.45|21065.45|21066.49|21066.49|21066.49|21066.49|21065.45|21065.45|0
1628673870000|2021-08-11 09:24:30|21065.97|21065.97|21065.97|21065.97|21065.97|21065.97|21065.97|21065.97|0
1628673880000|2021-08-11 09:24:40|21066.69|21066.69|21066.69|21066.69|21066.69|21066.69|21066.69|21066.69|0
1628673890000|2021-08-11 09:24:50|21062.42|21062.42|21066.69|21066.69|21066.69|21066.69|21062.42|21062.42|0
1628673950000|2021-08-11 09:25:50|21066.18|21066.18|21066.18|21066.18|21066.18|21066.18|21066.18|21066.18|0
1628673960000|2021-08-11 09:26:00|21061.9|21061.9|21066.18|21066.18|21066.18|21066.18|21061.9|21061.9|0
1628673980000|2021-08-11 09:26:20|21061.9|21061.9|21061.9|21061.9|21066.18|21066.18|21061.9|21061.9|0
1628673990000|2021-08-11 09:26:30|21066.18|21066.18|21066.18|21066.18|21066.18|21066.18|21066.18|21066.18|0
1628674020000|2021-08-11 09:27:00|21061.9|21061.9|21066.18|21066.18|21066.18|21066.18|21061.9|21061.9|0
1628674040000|2021-08-11 09:27:20|21061.9|21061.9|21061.9|21061.9|21061.9|21061.9|21061.9|21061.9|0
1628674050000|2021-08-11 09:27:30|21063.36|21063.36|21062.63|21062.63|21063.36|21063.36|21062.63|21062.63|0
1628674060000|2021-08-11 09:27:40|21064.14|21064.14|21064.14|21064.14|21064.14|21064.14|21064.14|21064.14|0
1628674070000|2021-08-11 09:27:50|21068.42|21068.42|21068.42|21068.42|21068.42|21068.42|21068.42|21068.42|0
1628674090000|2021-08-11 09:28:10|21059.87|21059.87|21059.87|21059.87|21059.87|21059.87|21059.87|21059.87|0
1628674130000|2021-08-11 09:28:50|21068.42|21068.42|21068.42|21068.42|21068.42|21068.42|21068.42|21068.42|0
1628674160000|2021-08-11 09:29:20|21066.65|21066.65|21066.65|21066.65|21066.65|21066.65|21066.65|21066.65|0
1628674200000|2021-08-11 09:30:00|21065.19|21065.19|21065.19|21065.19|21065.19|21065.19|21065.19|21065.19|0
1628674220000|2021-08-11 09:30:20|21066.65|21066.65|21066.13|21066.13|21066.65|21066.65|21066.13|21066.13|0
1628674230000|2021-08-11 09:30:30|21064.05|21064.05|21059.78|21059.78|21064.05|21064.05|21059.78|21059.78|0
1628674250000|2021-08-11 09:30:50|21064.05|21064.05|21064.05|21064.05|21064.05|21064.05|21064.05|21064.05|0
1628674260000|2021-08-11 09:31:00|21065.61|21065.61|21066.13|21066.13|21066.13|21066.13|21065.61|21065.61|0
1628674290000|2021-08-11 09:31:30|21070.4|21070.4|21079.83|21079.83|21079.83|21079.83|21070.4|21070.4|0
1628674300000|2021-08-11 09:31:40|21075.56|21075.56|21075.56|21075.56|21075.56|21075.56|21075.56|21075.56|0
1628674430000|2021-08-11 09:33:50|21067.01|21067.01|21067.01|21067.01|21067.01|21067.01|21067.01|21067.01|0
1628674440000|2021-08-11 09:34:00|21064.74|21064.74|21064.74|21064.74|21064.74|21064.74|21064.74|21064.74|0
1628674490000|2021-08-11 09:34:50|21056.2|21056.2|21056.2|21056.2|21056.2|21056.2|21056.2|21056.2|0
1628674510000|2021-08-11 09:35:10|21055.47|21055.47|21055.47|21055.47|21055.47|21055.47|21055.47|21055.47|0
1628674670000|2021-08-11 09:37:50|21064.01|21064.01|21068.29|21068.29|21068.29|21068.29|21064.01|21064.01|0
1628674690000|2021-08-11 09:38:10|21070.94|21070.94|21070.94|21070.94|21070.94|21070.94|21070.94|21070.94|0
1628674760000|2021-08-11 09:39:20|21066.67|21066.67|21066.67|21066.67|21066.67|21066.67|21066.67|21066.67|0
1628674770000|2021-08-11 09:39:30|21070.94|21070.94|21070.94|21070.94|21070.94|21070.94|21070.94|21070.94|0
1628674890000|2021-08-11 09:41:30|21066.67|21066.67|21066.67|21066.67|21068.12|21068.12|21066.67|21066.67|0
1628674900000|2021-08-11 09:41:40|21065.94|21065.94|21065.94|21065.94|21065.94|21065.94|21065.94|21065.94|0
1628674920000|2021-08-11 09:42:00|21070.22|21070.22|21068.14|21068.14|21070.22|21070.22|21068.14|21068.14|0
1628674950000|2021-08-11 09:42:30|21063.87|21063.87|21063.87|21063.87|21063.87|21063.87|21063.87|21063.87|0
1628674960000|2021-08-11 09:42:40|21063.35|21063.35|21068.14|21068.14|21068.14|21068.14|21063.35|21063.35|0
1628675000000|2021-08-11 09:43:20|21069.18|21069.18|21075.72|21075.72|21075.72|21075.72|21069.18|21069.18|0
1628675010000|2021-08-11 09:43:30|21077.28|21077.28|21085.25|21085.25|21085.25|21085.25|21077.28|21077.28|0
1628675060000|2021-08-11 09:44:20|21089.52|21089.52|21089.52|21089.52|21089.52|21089.52|21089.52|21089.52|0
1628675070000|2021-08-11 09:44:30|21093.79|21093.79|21093.79|21093.79|21093.79|21093.79|21093.79|21093.79|0
1628675100000|2021-08-11 09:45:00|21085.25|21085.25|21087.02|21087.02|21087.02|21087.02|21085.25|21085.25|0
1628675140000|2021-08-11 09:45:40|21087.53|21087.53|21085.46|21085.46|21087.53|21087.53|21085.46|21085.46|0
1628675160000|2021-08-11 09:46:00|21081.19|21081.19|21081.19|21081.19|21081.19|21081.19|21081.19|21081.19|0
1628675200000|2021-08-11 09:46:40|21085.46|21085.46|21085.46|21085.46|21085.46|21085.46|21085.46|21085.46|0
1628675210000|2021-08-11 09:46:50|21094|21094|21094|21094|21094|21094|21094|21094|0
1628675270000|2021-08-11 09:47:50|21092.55|21092.55|21092.55|21092.55|21092.55|21092.55|21092.55|21092.55|0
1628675310000|2021-08-11 09:48:30|21093.07|21093.07|21093.07|21093.07|21093.07|21093.07|21093.07|21093.07|0
1628675320000|2021-08-11 09:48:40|21088.8|21088.8|21088.8|21088.8|21088.8|21088.8|21088.8|21088.8|0
1628675330000|2021-08-11 09:48:50|21087.24|21087.24|21087.24|21087.24|21087.24|21087.24|21087.24|21087.24|0
1628675340000|2021-08-11 09:49:00|21091.51|21091.51|21091.51|21091.51|21091.51|21091.51|21091.51|21091.51|0
1628675370000|2021-08-11 09:49:30|21088.85|21088.85|21088.85|21088.85|21088.85|21088.85|21088.85|21088.85|0
1628675380000|2021-08-11 09:49:40|21080.31|21080.31|21080.31|21080.31|21080.31|21080.31|21080.31|21080.31|0
1628675440000|2021-08-11 09:50:40|21081.2|21081.2|21081.2|21081.2|21081.2|21081.2|21081.2|21081.2|0
1628675470000|2021-08-11 09:51:10|21076.92|21076.92|21076.92|21076.92|21076.92|21076.92|21076.92|21076.92|0
1628675490000|2021-08-11 09:51:30|21077.96|21077.96|21077.96|21077.96|21077.96|21077.96|21077.96|21077.96|0
1628675500000|2021-08-11 09:51:40|21077.44|21077.44|21077.44|21077.44|21077.44|21077.44|21077.44|21077.44|0
1628675580000|2021-08-11 09:53:00|21078.17|21078.17|21081.23|21081.23|21081.23|21081.23|21077.44|21077.44|0
1628675590000|2021-08-11 09:53:10|21082.74|21082.74|21082.74|21082.74|21082.74|21082.74|21082.74|21082.74|0
1628675600000|2021-08-11 09:53:20|21081.7|21081.7|21081.7|21081.7|21081.7|21081.7|21081.7|21081.7|0
1628675610000|2021-08-11 09:53:30|21082.74|21082.74|21083.78|21083.78|21083.78|21083.78|21082.74|21082.74|0
1628675620000|2021-08-11 09:53:40|21079.51|21079.51|21079.51|21079.51|21079.51|21079.51|21079.51|21079.51|0
1628675650000|2021-08-11 09:54:10|21081.28|21081.28|21081.28|21081.28|21081.28|21081.28|21081.28|21081.28|0
1628675660000|2021-08-11 09:54:20|21085.55|21085.55|21085.55|21085.55|21085.55|21085.55|21085.55|21085.55|0
1628675670000|2021-08-11 09:54:30|21087|21087|21087|21087|21087|21087|21087|21087|0
1628675680000|2021-08-11 09:54:40|21082.73|21082.73|21082.73|21082.73|21082.73|21082.73|21082.73|21082.73|0
1628675690000|2021-08-11 09:54:50|21083.62|21083.62|21087.89|21087.89|21087.89|21087.89|21083.62|21083.62|0
1628675700000|2021-08-11 09:55:00|21087.16|21087.16|21086.43|21086.43|21087.16|21087.16|21086.43|21086.43|0
1628675720000|2021-08-11 09:55:20|21085.55|21085.55|21085.55|21085.55|21085.55|21085.55|21085.55|21085.55|0
1628675740000|2021-08-11 09:55:40|21082.89|21082.89|21082.89|21082.89|21082.89|21082.89|21082.89|21082.89|0
1628675790000|2021-08-11 09:56:30|21078.62|21078.62|21077.74|21077.74|21078.62|21078.62|21077.74|21077.74|0
1628675810000|2021-08-11 09:56:50|21082.01|21082.01|21073.46|21073.46|21082.01|21082.01|21073.46|21073.46|0
1628675850000|2021-08-11 09:57:30|21072.42|21072.42|21072.42|21072.42|21072.42|21072.42|21072.42|21072.42|0
1628675880000|2021-08-11 09:58:00|21071.39|21071.39|21075.66|21075.66|21075.66|21075.66|21071.39|21071.39|0
1628675900000|2021-08-11 09:58:20|21076.39|21076.39|21076.39|21076.39|21076.39|21076.39|21076.39|21076.39|0
1628675920000|2021-08-11 09:58:40|21076.91|21076.91|21077.42|21077.42|21077.42|21077.42|21076.91|21076.91|0
1628675940000|2021-08-11 09:59:00|21073.15|21073.15|21073.15|21073.15|21073.15|21073.15|21073.15|21073.15|0
1628675970000|2021-08-11 09:59:30|21072.11|21072.11|21071.59|21071.59|21072.11|21072.11|21071.59|21071.59|0
1628675980000|2021-08-11 09:59:40|21074.25|21074.25|21072.07|21072.07|21074.25|21074.25|21067.8|21067.8|0
1628675990000|2021-08-11 09:59:50|21073.11|21073.11|21073.11|21073.11|21073.11|21073.11|21073.11|21073.11|0
1628676000000|2021-08-11 10:00:00|21070.93|21070.93|21070.93|21070.93|21070.93|21070.93|21070.93|21070.93|0
1628676030000|2021-08-11 10:00:30|21076.24|21076.24|21076.24|21076.24|21076.24|21076.24|21076.24|21076.24|0
1628676040000|2021-08-11 10:00:40|21077.8|21077.8|21078.32|21078.32|21078.32|21078.32|21077.8|21077.8|0
1628676050000|2021-08-11 10:00:50|21082.59|21082.59|21082.59|21082.59|21082.59|21082.59|21082.59|21082.59|0
1628676080000|2021-08-11 10:01:20|21086.86|21086.86|21088.31|21088.31|21088.31|21088.31|21086.86|21086.86|0
1628676170000|2021-08-11 10:02:50|21092.59|21092.59|21092.59|21092.59|21092.59|21092.59|21092.59|21092.59|0
1628676180000|2021-08-11 10:03:00|21097.01|21097.01|21097.01|21097.01|21097.01|21097.01|21097.01|21097.01|0
1628676240000|2021-08-11 10:04:00|21092.74|21092.74|21097.01|21097.01|21097.01|21097.01|21092.74|21092.74|0
1628676250000|2021-08-11 10:04:10|21101.28|21101.28|21097.77|21097.77|21101.28|21101.28|21097.01|21097.01|0
1628676260000|2021-08-11 10:04:20|21093.5|21093.5|21093.5|21093.5|21093.5|21093.5|21093.5|21093.5|0
1628676300000|2021-08-11 10:05:00|21092.77|21092.77|21092.77|21092.77|21092.77|21092.77|21092.77|21092.77|0
1628676320000|2021-08-11 10:05:20|21093.81|21093.81|21098.08|21098.08|21098.08|21098.08|21093.81|21093.81|0
1628676330000|2021-08-11 10:05:30|21104.28|21104.28|21104.28|21104.28|21104.28|21104.28|21104.28|21104.28|0
1628676340000|2021-08-11 10:05:40|21100.74|21100.74|21100.74|21100.74|21100.74|21100.74|21100.74|21100.74|0
1628676400000|2021-08-11 10:06:40|21101.62|21101.62|21105.16|21105.16|21105.16|21105.16|21101.62|21101.62|0
1628676410000|2021-08-11 10:06:50|21106.05|21106.05|21103.39|21103.39|21106.05|21106.05|21103.39|21103.39|0
1628676420000|2021-08-11 10:07:00|21104.28|21104.28|21104.28|21104.28|21104.28|21104.28|21104.28|21104.28|0
1628676430000|2021-08-11 10:07:10|21100.01|21100.01|21095.73|21095.73|21100.01|21100.01|21095.73|21095.73|0
1628676440000|2021-08-11 10:07:20|21096.46|21096.46|21095.73|21095.73|21096.46|21096.46|21095.73|21095.73|0
1628676450000|2021-08-11 10:07:30|21094.22|21094.22|21099.25|21099.25|21099.25|21099.25|21094.22|21094.22|0
1628676460000|2021-08-11 10:07:40|21097.74|21097.74|21097.74|21097.74|21097.74|21097.74|21097.74|21097.74|0
1628676490000|2021-08-11 10:08:10|21093.46|21093.46|21093.46|21093.46|21093.46|21093.46|21093.46|21093.46|0
1628676590000|2021-08-11 10:09:50|21095.54|21095.54|21095.54|21095.54|21095.54|21095.54|21095.54|21095.54|0
1628676600000|2021-08-11 10:10:00|21099.81|21099.81|21099.81|21099.81|21099.81|21099.81|21099.81|21099.81|0
1628676620000|2021-08-11 10:10:20|21104.08|21104.08|21095.54|21095.54|21104.08|21104.08|21095.54|21095.54|0
1628676650000|2021-08-11 10:10:50|21096.27|21096.27|21096.16|21096.16|21097.62|21097.62|21095.54|21095.54|0
1628676720000|2021-08-11 10:12:00|21104.13|21104.13|21104.13|21104.13|21104.13|21104.13|21104.13|21104.13|0
1628676750000|2021-08-11 10:12:30|21104.65|21104.65|21104.65|21104.65|21104.65|21104.65|21104.65|21104.65|0
1628676780000|2021-08-11 10:13:00|21103.09|21103.09|21100.69|21100.69|21103.09|21103.09|21099.18|21099.18|0
1628676800000|2021-08-11 10:13:20|21096.42|21096.42|21104.96|21104.96|21104.96|21104.96|21096.42|21096.42|0
1628676810000|2021-08-11 10:13:30|21103.19|21103.19|21103.19|21103.19|21103.19|21103.19|21103.19|21103.19|0
1628676820000|2021-08-11 10:13:40|21106.74|21106.74|21106.74|21106.74|21106.74|21106.74|21106.74|21106.74|0
1628676840000|2021-08-11 10:14:00|21102.46|21102.46|21101.58|21101.58|21102.46|21102.46|21101.58|21101.58|0
1628676850000|2021-08-11 10:14:10|21097.31|21097.31|21096.79|21096.79|21097.31|21097.31|21096.79|21096.79|0
1628676860000|2021-08-11 10:14:20|21092.51|21092.51|21088.24|21088.24|21092.51|21092.51|21088.24|21088.24|0
1628676900000|2021-08-11 10:15:00|21096.79|21096.79|21096.27|21096.27|21096.79|21096.79|21096.27|21096.27|0
1628676910000|2021-08-11 10:15:10|21100.54|21100.54|21100.54|21100.54|21100.54|21100.54|21100.54|21100.54|0
1628676930000|2021-08-11 10:15:30|21099.81|21099.81|21098.04|21098.04|21099.81|21099.81|21098.04|21098.04|0
1628676940000|2021-08-11 10:15:40|21097.31|21097.31|21092.85|21092.85|21097.31|21097.31|21092.85|21092.85|0
1628676990000|2021-08-11 10:16:30|21084.3|21084.3|21088.58|21088.58|21088.58|21088.58|21084.3|21084.3|0
1628677030000|2021-08-11 10:17:10|21092.85|21092.85|21100.45|21100.45|21100.45|21100.45|21092.85|21092.85|0
1628677040000|2021-08-11 10:17:20|21096.18|21096.18|21100.45|21100.45|21100.45|21100.45|21096.18|21096.18|0
1628677070000|2021-08-11 10:17:50|21101.9|21101.9|21101.9|21101.9|21101.9|21101.9|21101.9|21101.9|0
1628677080000|2021-08-11 10:18:00|21104.81|21104.81|21104.81|21104.81|21104.81|21104.81|21104.81|21104.81|0
1628677100000|2021-08-11 10:18:20|21105.54|21105.54|21105.54|21105.54|21105.54|21105.54|21105.54|21105.54|0
1628677110000|2021-08-11 10:18:30|21103.46|21103.46|21107.73|21107.73|21107.73|21107.73|21103.46|21103.46|0
1628677120000|2021-08-11 10:18:40|21107.22|21107.22|21107.22|21107.22|21107.22|21107.22|21107.22|21107.22|0
1628677140000|2021-08-11 10:19:00|21105.44|21105.44|21101.9|21101.9|21105.44|21105.44|21101.9|21101.9|0
1628677150000|2021-08-11 10:19:10|21100.39|21100.39|21100.91|21100.91|21100.91|21100.91|21100.39|21100.39|0
1628677160000|2021-08-11 10:19:20|21096.64|21096.64|21096.64|21096.64|21096.64|21096.64|21096.64|21096.64|0
1628677210000|2021-08-11 10:20:10|21092.36|21092.36|21092.36|21092.36|21092.36|21092.36|21092.36|21092.36|0
1628677230000|2021-08-11 10:20:30|21088.82|21088.82|21088.82|21088.82|21088.82|21088.82|21088.82|21088.82|0
1628677330000|2021-08-11 10:22:10|21083.04|21083.04|21087.31|21087.31|21087.31|21087.31|21083.04|21083.04|0
1628677340000|2021-08-11 10:22:20|21078.76|21078.76|21078.76|21078.76|21078.76|21078.76|21078.76|21078.76|0
1628677350000|2021-08-11 10:22:30|21083.04|21083.04|21080.44|21080.44|21083.04|21083.04|21080.44|21080.44|0
1628677380000|2021-08-11 10:23:00|21084.71|21084.71|21084.71|21084.71|21084.71|21084.71|21084.71|21084.71|0
1628677420000|2021-08-11 10:23:40|21086.27|21086.27|21086.27|21086.27|21086.27|21086.27|21086.27|21086.27|0
1628677440000|2021-08-11 10:24:00|21082|21082|21082|21082|21082|21082|21082|21082|0
1628677450000|2021-08-11 10:24:10|21086.27|21086.27|21086.27|21086.27|21086.27|21086.27|21086.27|21086.27|0
1628677500000|2021-08-11 10:25:00|21085.23|21085.23|21086.27|21086.27|21086.27|21086.27|21082|21082|0
1628677590000|2021-08-11 10:26:30|21088.04|21088.04|21088.04|21088.04|21088.04|21088.04|21088.04|21088.04|0
1628677610000|2021-08-11 10:26:50|21082.95|21082.95|21082.95|21082.95|21082.95|21082.95|21082.95|21082.95|0
1628677650000|2021-08-11 10:27:30|21083.68|21083.68|21083.68|21083.68|21083.68|21083.68|21083.68|21083.68|0
1628677770000|2021-08-11 10:29:30|21081.91|21081.91|21081.91|21081.91|21081.91|21081.91|21081.91|21081.91|0
1628677780000|2021-08-11 10:29:40|21077.64|21077.64|21081.91|21081.91|21081.91|21081.91|21077.64|21077.64|0
1628677790000|2021-08-11 10:29:50|21078.12|21078.12|21078.12|21078.12|21078.12|21078.12|21078.12|21078.12|0
1628677810000|2021-08-11 10:30:10|21077.09|21077.09|21077.09|21077.09|21077.09|21077.09|21077.09|21077.09|0
1628677820000|2021-08-11 10:30:20|21077.97|21077.97|21077.97|21077.97|21077.97|21077.97|21077.97|21077.97|0
1628677910000|2021-08-11 10:31:50|21073.7|21073.7|21073.7|21073.7|21073.7|21073.7|21073.7|21073.7|0
1628677950000|2021-08-11 10:32:30|21076.3|21076.3|21068.33|21068.33|21076.3|21076.3|21068.33|21068.33|0
1628677960000|2021-08-11 10:32:40|21067.81|21067.81|21067.81|21067.81|21067.81|21067.81|21067.81|21067.81|0
1628677990000|2021-08-11 10:33:10|21063.54|21063.54|21067.81|21067.81|21067.81|21067.81|21063.54|21063.54|0
1628678050000|2021-08-11 10:34:10|21066.25|21066.25|21065.73|21065.73|21066.25|21066.25|21065.73|21065.73|0
1628678080000|2021-08-11 10:34:40|21057.19|21057.19|21057.19|21057.19|21057.19|21057.19|21057.19|21057.19|0
1628678110000|2021-08-11 10:35:10|21058.7|21058.7|21058.7|21058.7|21058.7|21058.7|21058.7|21058.7|0
1628678130000|2021-08-11 10:35:30|21056.52|21056.52|21056.52|21056.52|21056.52|21056.52|21056.52|21056.52|0
1628678160000|2021-08-11 10:36:00|21051.21|21051.21|21051.21|21051.21|21051.21|21051.21|21051.21|21051.21|0
1628678180000|2021-08-11 10:36:20|21050.69|21050.69|21050.17|21050.17|21050.69|21050.69|21050.17|21050.17|0
1628678190000|2021-08-11 10:36:30|21048.61|21048.61|21045.5|21045.5|21048.61|21048.61|21045.5|21045.5|0
1628678200000|2021-08-11 10:36:40|21041.96|21041.96|21041.96|21041.96|21041.96|21041.96|21041.96|21041.96|0
1628678230000|2021-08-11 10:37:10|21042.99|21042.99|21042.48|21042.48|21042.99|21042.99|21042.48|21042.48|0
1628678260000|2021-08-11 10:37:40|21039.88|21039.88|21043.63|21043.63|21043.63|21043.63|21039.36|21039.36|0
1628678290000|2021-08-11 10:38:10|21039.36|21039.36|21043.63|21043.63|21043.63|21043.63|21039.36|21039.36|0
1628678300000|2021-08-11 10:38:20|21044.36|21044.36|21044.36|21044.36|21044.36|21044.36|21044.36|21044.36|0
1628678350000|2021-08-11 10:39:10|21045.92|21045.92|21045.92|21045.92|21045.92|21045.92|21045.92|21045.92|0
1628678410000|2021-08-11 10:40:10|21041.64|21041.64|21041.64|21041.64|21041.64|21041.64|21041.64|21041.64|0
1628678440000|2021-08-11 10:40:40|21040.92|21040.92|21040.4|21040.4|21040.92|21040.92|21040.4|21040.4|0
1628678480000|2021-08-11 10:41:20|21044.67|21044.67|21040.4|21040.4|21044.67|21044.67|21040.4|21040.4|0
1628678500000|2021-08-11 10:41:40|21039.88|21039.88|21040.4|21040.4|21040.4|21040.4|21039.88|21039.88|0
1628678530000|2021-08-11 10:42:10|21039.67|21039.67|21039.67|21039.67|21039.67|21039.67|21039.67|21039.67|0
1628678570000|2021-08-11 10:42:50|21040.43|21040.43|21041.19|21041.19|21041.19|21041.19|21040.43|21040.43|0
1628678590000|2021-08-11 10:43:10|21045.46|21045.46|21045.46|21045.46|21045.46|21045.46|21045.46|21045.46|0
1628678620000|2021-08-11 10:43:40|21042.34|21042.34|21045.98|21045.98|21045.98|21045.98|21042.34|21042.34|0
1628678650000|2021-08-11 10:44:10|21047.02|21047.02|21042.74|21042.74|21047.02|21047.02|21042.74|21042.74|0
1628678680000|2021-08-11 10:44:40|21051.29|21051.29|21055.56|21055.56|21055.56|21055.56|21051.29|21051.29|0
1628678700000|2021-08-11 10:45:00|21059.83|21059.83|21058.27|21058.27|21059.83|21059.83|21058.27|21058.27|0
1628678750000|2021-08-11 10:45:50|21059.73|21059.73|21059.73|21059.73|21059.73|21059.73|21059.73|21059.73|0
1628678820000|2021-08-11 10:47:00|21059.21|21059.21|21059.21|21059.21|21059.21|21059.21|21059.21|21059.21|0
1628678830000|2021-08-11 10:47:10|21054.94|21054.94|21054.94|21054.94|21054.94|21054.94|21054.94|21054.94|0
1628678880000|2021-08-11 10:48:00|21053.38|21053.38|21053.38|21053.38|21053.38|21053.38|21053.38|21053.38|0
1628678890000|2021-08-11 10:48:10|21049.11|21049.11|21049.11|21049.11|21049.11|21049.11|21049.11|21049.11|0
1628678910000|2021-08-11 10:48:30|21049.63|21049.63|21050.15|21050.15|21050.15|21050.15|21049.63|21049.63|0
1628678920000|2021-08-11 10:48:40|21050.66|21050.66|21050.66|21050.66|21050.66|21050.66|21050.66|21050.66|0
1628678930000|2021-08-11 10:48:50|21049.11|21049.11|21049.11|21049.11|21049.11|21049.11|21049.11|21049.11|0
1628678950000|2021-08-11 10:49:10|21048.59|21048.59|21045.06|21045.06|21048.59|21048.59|21045.06|21045.06|0
1628679000000|2021-08-11 10:50:00|21042.4|21042.4|21043.96|21043.96|21043.96|21043.96|21042.4|21042.4|0
1628679020000|2021-08-11 10:50:20|21041.88|21041.88|21035.01|21035.01|21041.88|21041.88|21035.01|21035.01|0
1628679030000|2021-08-11 10:50:30|21034.5|21034.5|21033.46|21033.46|21034.5|21034.5|21033.46|21033.46|0
1628679060000|2021-08-11 10:51:00|21032|21032|21032|21032|21032|21032|21032|21032|0
1628679110000|2021-08-11 10:51:50|21027.73|21027.73|21027.73|21027.73|21027.73|21027.73|21027.73|21027.73|0
1628679140000|2021-08-11 10:52:20|21028.46|21028.46|21028.46|21028.46|21028.46|21028.46|21028.46|21028.46|0
1628679150000|2021-08-11 10:52:30|21029.5|21029.5|21029.5|21029.5|21029.5|21029.5|21029.5|21029.5|0
1628679160000|2021-08-11 10:52:40|21038.04|21038.04|21038.04|21038.04|21038.04|21038.04|21038.04|21038.04|0
1628679180000|2021-08-11 10:53:00|21042.31|21042.31|21042.31|21042.31|21042.31|21042.31|21042.31|21042.31|0
1628679210000|2021-08-11 10:53:30|21043.04|21043.04|21043.04|21043.04|21043.04|21043.04|21043.04|21043.04|0
1628679220000|2021-08-11 10:53:40|21041.48|21041.48|21037.21|21037.21|21041.48|21041.48|21037.21|21037.21|0
1628679300000|2021-08-11 10:55:00|21041.48|21041.48|21041.48|21041.48|21041.48|21041.48|21041.48|21041.48|0
1628679310000|2021-08-11 10:55:10|21032.94|21032.94|21041.48|21041.48|21041.48|21041.48|21032.94|21032.94|0
1628679370000|2021-08-11 10:56:10|21042.21|21042.21|21033.66|21033.66|21042.21|21042.21|21033.66|21033.66|0
1628679380000|2021-08-11 10:56:20|21035.22|21035.22|21035.22|21035.22|21035.22|21035.22|21035.22|21035.22|0
1628679400000|2021-08-11 10:56:40|21036.78|21036.78|21036.78|21036.78|21036.78|21036.78|21036.78|21036.78|0
1628679410000|2021-08-11 10:56:50|21037.82|21037.82|21037.82|21037.82|21037.82|21037.82|21037.82|21037.82|0
1628679420000|2021-08-11 10:57:00|21050.63|21050.63|21050.63|21050.63|21050.63|21050.63|21050.63|21050.63|0
1628679430000|2021-08-11 10:57:10|21049.6|21049.6|21053.35|21053.35|21053.35|21053.35|21049.08|21049.08|0
1628679500000|2021-08-11 10:58:20|21049.08|21049.08|21049.08|21049.08|21049.08|21049.08|21049.08|21049.08|0
1628679510000|2021-08-11 10:58:30|21048.04|21048.04|21043.77|21043.77|21048.04|21048.04|21043.77|21043.77|0
1628679530000|2021-08-11 10:58:50|21044.29|21044.29|21044.29|21044.29|21044.29|21044.29|21044.29|21044.29|0
1628679580000|2021-08-11 10:59:40|21048.56|21048.56|21048.56|21048.56|21048.56|21048.56|21048.56|21048.56|0
1628679600000|2021-08-11 11:00:00|21049.6|21049.6|21050.63|21050.63|21050.63|21050.63|21049.6|21049.6|0
1628679610000|2021-08-11 11:00:10|21054.91|21054.91|21054.91|21054.91|21054.91|21054.91|21054.91|21054.91|0
1628679620000|2021-08-11 11:00:20|21059.18|21059.18|21059.18|21059.18|21059.18|21059.18|21059.18|21059.18|0
1628679690000|2021-08-11 11:01:30|21062.29|21062.29|21058.02|21058.02|21062.29|21062.29|21058.02|21058.02|0
1628679700000|2021-08-11 11:01:40|21062.29|21062.29|21062.29|21062.29|21062.29|21062.29|21062.29|21062.29|0
1628679710000|2021-08-11 11:01:50|21066.57|21066.57|21066.57|21066.57|21066.57|21066.57|21066.57|21066.57|0
1628679750000|2021-08-11 11:02:30|21062.29|21062.29|21062.29|21062.29|21062.29|21062.29|21062.29|21062.29|0
1628679760000|2021-08-11 11:02:40|21059.64|21059.64|21062.55|21062.55|21062.55|21062.55|21059.64|21059.64|0
1628679780000|2021-08-11 11:03:00|21058.27|21058.27|21058.27|21058.27|21058.27|21058.27|21058.27|21058.27|0
1628679830000|2021-08-11 11:03:50|21054|21054|21054|21054|21054|21054|21054|21054|0
1628679840000|2021-08-11 11:04:00|21058.27|21058.27|21058.27|21058.27|21058.27|21058.27|21058.27|21058.27|0
1628679880000|2021-08-11 11:04:40|21054|21054|21054.52|21054.52|21054.52|21054.52|21054|21054|0
1628679890000|2021-08-11 11:04:50|21053.01|21053.01|21053.01|21053.01|21053.01|21053.01|21053.01|21053.01|0
1628679930000|2021-08-11 11:05:30|21055.19|21055.19|21055.19|21055.19|21055.19|21055.19|21055.19|21055.19|0
1628679940000|2021-08-11 11:05:40|21046.64|21046.64|21046.64|21046.64|21046.64|21046.64|21046.64|21046.64|0
1628680050000|2021-08-11 11:07:30|21047.68|21047.68|21046.64|21046.64|21047.68|21047.68|21046.64|21046.64|0
1628680070000|2021-08-11 11:07:50|21042.37|21042.37|21042.37|21042.37|21042.37|21042.37|21042.37|21042.37|0
1628680080000|2021-08-11 11:08:00|21046.64|21046.64|21046.64|21046.64|21046.64|21046.64|21046.64|21046.64|0
1628680090000|2021-08-11 11:08:10|21046.12|21046.12|21046.64|21046.64|21046.64|21046.64|21046.12|21046.12|0
1628680100000|2021-08-11 11:08:20|21043.62|21043.62|21045.89|21045.89|21045.89|21045.89|21043.62|21043.62|0
1628680120000|2021-08-11 11:08:40|21041.61|21041.61|21039.84|21039.84|21041.61|21041.61|21039.84|21039.84|0
1628680130000|2021-08-11 11:08:50|21042.5|21042.5|21042.5|21042.5|21042.5|21042.5|21042.5|21042.5|0
1628680140000|2021-08-11 11:09:00|21043.54|21043.54|21044.58|21044.58|21044.58|21044.58|21043.54|21043.54|0
1628680160000|2021-08-11 11:09:20|21044.06|21044.06|21044.06|21044.06|21044.06|21044.06|21044.06|21044.06|0
1628680170000|2021-08-11 11:09:30|21052.6|21052.6|21052.6|21052.6|21052.6|21052.6|21052.6|21052.6|0
1628680190000|2021-08-11 11:09:50|21048.33|21048.33|21044.06|21044.06|21048.33|21048.33|21044.06|21044.06|0
1628680200000|2021-08-11 11:10:00|21048.33|21048.33|21048.33|21048.33|21048.33|21048.33|21048.33|21048.33|0
1628680250000|2021-08-11 11:10:50|21044.06|21044.06|21044.06|21044.06|21044.06|21044.06|21044.06|21044.06|0
1628680270000|2021-08-11 11:11:10|21048.33|21048.33|21048.33|21048.33|21048.33|21048.33|21048.33|21048.33|0
1628680290000|2021-08-11 11:11:30|21049.06|21049.06|21049.06|21049.06|21049.06|21049.06|21049.06|21049.06|0
1628680310000|2021-08-11 11:11:50|21044.78|21044.78|21049.06|21049.06|21049.06|21049.06|21044.78|21044.78|0
1628680330000|2021-08-11 11:12:10|21048.33|21048.33|21048.33|21048.33|21048.33|21048.33|21048.33|21048.33|0
1628680340000|2021-08-11 11:12:20|21047.81|21047.81|21047.81|21047.81|21047.81|21047.81|21047.81|21047.81|0
1628680350000|2021-08-11 11:12:30|21043.54|21043.54|21043.54|21043.54|21043.54|21043.54|21043.54|21043.54|0
1628680400000|2021-08-11 11:13:20|21052.08|21052.08|21052.08|21052.08|21052.08|21052.08|21052.08|21052.08|0
1628680430000|2021-08-11 11:13:50|21043.54|21043.54|21043.54|21043.54|21043.54|21043.54|21043.54|21043.54|0
1628680500000|2021-08-11 11:15:00|21047.81|21047.81|21046.04|21046.04|21047.81|21047.81|21046.04|21046.04|0
1628680510000|2021-08-11 11:15:10|21041.77|21041.77|21041.77|21041.77|21041.77|21041.77|21041.77|21041.77|0
1628680520000|2021-08-11 11:15:20|21050.31|21050.31|21049.79|21049.79|21050.31|21050.31|21049.79|21049.79|0
1628680550000|2021-08-11 11:15:50|21047.72|21047.72|21047.72|21047.72|21047.72|21047.72|21047.72|21047.72|0
1628680570000|2021-08-11 11:16:10|21039.17|21039.17|21039.17|21039.17|21039.17|21039.17|21039.17|21039.17|0
1628680590000|2021-08-11 11:16:30|21037.1|21037.1|21037.1|21037.1|21037.1|21037.1|21037.1|21037.1|0
1628680600000|2021-08-11 11:16:40|21036.37|21036.37|21032.73|21032.73|21036.37|21036.37|21032.73|21032.73|0
1628680610000|2021-08-11 11:16:50|21032.01|21032.01|21032.01|21032.01|21032.01|21032.01|21032.01|21032.01|0
1628680690000|2021-08-11 11:18:10|21027.73|21027.73|21027.73|21027.73|21027.73|21027.73|21027.73|21027.73|0
1628680700000|2021-08-11 11:18:20|21036.28|21036.28|21036.28|21036.28|21036.28|21036.28|21036.28|21036.28|0
1628680720000|2021-08-11 11:18:40|21035.76|21035.76|21034.72|21034.72|21035.76|21035.76|21034.72|21034.72|0
1628680750000|2021-08-11 11:19:10|21036.18|21036.18|21036.18|21036.18|21036.18|21036.18|21036.18|21036.18|0
1628680760000|2021-08-11 11:19:20|21036.69|21036.69|21032.42|21032.42|21036.69|21036.69|21032.42|21032.42|0
1628680770000|2021-08-11 11:19:30|21030.86|21030.86|21030.86|21030.86|21030.86|21030.86|21030.86|21030.86|0
1628680790000|2021-08-11 11:19:50|21028.27|21028.27|21028.27|21028.27|21028.27|21028.27|21028.27|21028.27|0
1628680820000|2021-08-11 11:20:20|21027.23|21027.23|21027.23|21027.23|21027.23|21027.23|21027.23|21027.23|0
1628680840000|2021-08-11 11:20:40|21022.96|21022.96|21022.96|21022.96|21022.96|21022.96|21022.96|21022.96|0
1628680850000|2021-08-11 11:20:50|21023.48|21023.48|21025.55|21025.55|21025.55|21025.55|21023.48|21023.48|0
1628680870000|2021-08-11 11:21:10|21034.1|21034.1|21034.1|21034.1|21034.1|21034.1|21034.1|21034.1|0
1628680880000|2021-08-11 11:21:20|21025.55|21025.55|21025.55|21025.55|21025.55|21025.55|21025.55|21025.55|0
1628680940000|2021-08-11 11:22:20|21029.83|21029.83|21029.83|21029.83|21029.83|21029.83|21029.83|21029.83|0
1628680950000|2021-08-11 11:22:30|21030.35|21030.35|21030.35|21030.35|21030.35|21030.35|21030.35|21030.35|0
1628680970000|2021-08-11 11:22:50|21026.07|21026.07|21034.62|21034.62|21034.62|21034.62|21026.07|21026.07|0
1628680990000|2021-08-11 11:23:10|21035.66|21035.66|21035.66|21035.66|21035.66|21035.66|21035.66|21035.66|0
1628681060000|2021-08-11 11:24:20|21034.62|21034.62|21034.62|21034.62|21034.62|21034.62|21034.62|21034.62|0
1628681070000|2021-08-11 11:24:30|21030.19|21030.19|21021.65|21021.65|21030.19|21030.19|21021.65|21021.65|0
1628681080000|2021-08-11 11:24:40|21025.92|21025.92|21025.92|21025.92|21025.92|21025.92|21021.65|21021.65|0
1628681090000|2021-08-11 11:24:50|21023.74|21023.74|21023.74|21023.74|21023.74|21023.74|21023.74|21023.74|0
1628681120000|2021-08-11 11:25:20|21023.22|21023.22|21026.33|21026.33|21026.33|21026.33|21023.22|21023.22|0
1628681140000|2021-08-11 11:25:40|21022.06|21022.06|21022.06|21022.06|21022.06|21022.06|21022.06|21022.06|0
1628681150000|2021-08-11 11:25:50|21026.33|21026.33|21026.33|21026.33|21026.33|21026.33|21026.33|21026.33|0
1628681170000|2021-08-11 11:26:10|21028.99|21028.99|21028.99|21028.99|21028.99|21028.99|21028.99|21028.99|0
1628681190000|2021-08-11 11:26:30|21030.55|21030.55|21032.32|21032.32|21032.32|21032.32|21030.55|21030.55|0
1628681230000|2021-08-11 11:27:10|21034.91|21034.91|21035.43|21035.43|21035.43|21035.43|21034.91|21034.91|0
1628681260000|2021-08-11 11:27:40|21039.7|21039.7|21035.43|21035.43|21039.7|21039.7|21035.43|21035.43|0
1628681300000|2021-08-11 11:28:20|21032.78|21032.78|21037.05|21037.05|21037.05|21037.05|21032.78|21032.78|0
1628681450000|2021-08-11 11:30:50|21039.7|21039.7|21042.36|21042.36|21042.36|21042.36|21039.7|21039.7|0
1628681460000|2021-08-11 11:31:00|21038.09|21038.09|21038.09|21038.09|21038.09|21038.09|21038.09|21038.09|0
1628681500000|2021-08-11 11:31:40|21036.32|21036.32|21036.32|21036.32|21036.32|21036.32|21036.32|21036.32|0
1628681520000|2021-08-11 11:32:00|21027.77|21027.77|21026.22|21026.22|21027.77|21027.77|21026.22|21026.22|0
1628681530000|2021-08-11 11:32:10|21027.77|21027.77|21026.73|21026.73|21028.29|21028.29|21026.73|21026.73|0
1628681550000|2021-08-11 11:32:30|21026.01|21026.01|21026.01|21026.01|21026.01|21026.01|21026.01|21026.01|0
1628681580000|2021-08-11 11:33:00|21028.08|21028.08|21028.08|21028.08|21028.08|21028.08|21028.08|21028.08|0
1628681620000|2021-08-11 11:33:40|21032.36|21032.36|21032.36|21032.36|21032.36|21032.36|21032.36|21032.36|0
1628681650000|2021-08-11 11:34:10|21028.08|21028.08|21028.08|21028.08|21028.08|21028.08|21028.08|21028.08|0
1628681720000|2021-08-11 11:35:20|21032.36|21032.36|21032.36|21032.36|21032.36|21032.36|21032.36|21032.36|0
1628681740000|2021-08-11 11:35:40|21033.4|21033.4|21033.4|21033.4|21033.4|21033.4|21033.4|21033.4|0
1628681810000|2021-08-11 11:36:50|21033.91|21033.91|21032.88|21032.88|21033.91|21033.91|21032.88|21032.88|0
1628681820000|2021-08-11 11:37:00|21030.8|21030.8|21029.91|21029.91|21030.8|21030.8|21029.91|21029.91|0
1628681830000|2021-08-11 11:37:10|21029.03|21029.03|21029.03|21029.03|21029.03|21029.03|21029.03|21029.03|0
1628681840000|2021-08-11 11:37:20|21024.76|21024.76|21024.76|21024.76|21024.76|21024.76|21024.76|21024.76|0
1628681860000|2021-08-11 11:37:40|21029.03|21029.03|21030.8|21030.8|21030.8|21030.8|21029.03|21029.03|0
1628681890000|2021-08-11 11:38:10|21032.36|21032.36|21032.36|21032.36|21032.36|21032.36|21032.36|21032.36|0
1628681900000|2021-08-11 11:38:20|21032.88|21032.88|21029.36|21029.36|21033.63|21033.63|21029.36|21029.36|0
1628681930000|2021-08-11 11:38:50|21028.6|21028.6|21025.58|21025.58|21028.6|21028.6|21025.58|21025.58|0
1628681940000|2021-08-11 11:39:00|21029.85|21029.85|21029.85|21029.85|21029.85|21029.85|21029.85|21029.85|0
1628681970000|2021-08-11 11:39:30|21021.3|21021.3|21021.3|21021.3|21021.3|21021.3|21021.3|21021.3|0
1628682050000|2021-08-11 11:40:50|21020.78|21020.78|21020.78|21020.78|21020.78|21020.78|21020.78|21020.78|0
1628682060000|2021-08-11 11:41:00|21025.06|21025.06|21025.06|21025.06|21025.06|21025.06|21025.06|21025.06|0
1628682130000|2021-08-11 11:42:10|21026.83|21026.83|21026.83|21026.83|21026.83|21026.83|21026.83|21026.83|0
1628682200000|2021-08-11 11:43:20|21025.06|21025.06|21025.06|21025.06|21025.06|21025.06|21025.06|21025.06|0
1628682300000|2021-08-11 11:45:00|21020.78|21020.78|21020.78|21020.78|21020.78|21020.78|21020.78|21020.78|0
1628682310000|2021-08-11 11:45:10|21023.06|21023.06|21023.06|21023.06|21023.06|21023.06|21023.06|21023.06|0
1628682320000|2021-08-11 11:45:20|21027.33|21027.33|21027.33|21027.33|21027.33|21027.33|21027.33|21027.33|0
1628682360000|2021-08-11 11:46:00|21031.6|21031.6|21031.6|21031.6|21031.6|21031.6|21031.6|21031.6|0
1628682370000|2021-08-11 11:46:10|21030.15|21030.15|21030.15|21030.15|21030.15|21030.15|21030.15|21030.15|0
1628682450000|2021-08-11 11:47:30|21025.87|21025.87|21025.87|21025.87|21025.87|21025.87|21025.87|21025.87|0
1628682510000|2021-08-11 11:48:30|21030.15|21030.15|21030.15|21030.15|21030.15|21030.15|21030.15|21030.15|0
1628682560000|2021-08-11 11:49:20|21025.87|21025.87|21025.87|21025.87|21025.87|21025.87|21025.87|21025.87|0
1628682620000|2021-08-11 11:50:20|21028.05|21028.05|21028.05|21028.05|21028.05|21028.05|21028.05|21028.05|0
1628682630000|2021-08-11 11:50:30|21023.78|21023.78|21021.19|21021.19|21023.78|21023.78|21021.19|21021.19|0
1628682640000|2021-08-11 11:50:40|21020.15|21020.15|21020.15|21020.15|21020.15|21020.15|21020.15|21020.15|0
1628682650000|2021-08-11 11:50:50|21020.67|21020.67|21020.51|21020.51|21020.67|21020.67|21019.78|21019.78|0
1628682700000|2021-08-11 11:51:40|21018.95|21018.95|21018.95|21018.95|21018.95|21018.95|21018.95|21018.95|0
1628682710000|2021-08-11 11:51:50|21020.41|21020.41|21020.41|21020.41|21020.41|21020.41|21020.41|21020.41|0
1628682790000|2021-08-11 11:53:10|21021.96|21021.96|21021.96|21021.96|21021.96|21021.96|21021.96|21021.96|0
1628682840000|2021-08-11 11:54:00|21022.85|21022.85|21022.85|21022.85|21022.85|21022.85|21022.85|21022.85|0
1628682890000|2021-08-11 11:54:50|21023.89|21023.89|21023.37|21023.37|21023.89|21023.89|21023.37|21023.37|0
1628683080000|2021-08-11 11:58:00|21021.91|21021.91|21021.19|21021.19|21021.91|21021.91|21021.19|21021.19|0
1628683130000|2021-08-11 11:58:50|21018.07|21018.07|21018.07|21018.07|21018.07|21018.07|21018.07|21018.07|0
1628683140000|2021-08-11 11:59:00|21013.8|21013.8|21013.8|21013.8|21013.8|21013.8|21013.8|21013.8|0
1628683150000|2021-08-11 11:59:10|21009.53|21009.53|21009.53|21009.53|21009.53|21009.53|21009.53|21009.53|0
1628683170000|2021-08-11 11:59:30|21013.8|21013.8|21013.8|21013.8|21013.8|21013.8|21013.8|21013.8|0
1628683300000|2021-08-11 12:01:40|21012.29|21012.29|21012.29|21012.29|21012.29|21012.29|21012.29|21012.29|0
1628683330000|2021-08-11 12:02:10|21003.74|21003.74|21003.74|21003.74|21003.74|21003.74|21003.74|21003.74|0
1628683340000|2021-08-11 12:02:20|21012.29|21012.29|21012.29|21012.29|21012.29|21012.29|21012.29|21012.29|0
1628683370000|2021-08-11 12:02:50|21010.77|21010.77|21009.26|21009.26|21010.77|21010.77|21009.26|21009.26|0
1628683380000|2021-08-11 12:03:00|21010.02|21010.02|21010.02|21010.02|21010.02|21010.02|21005.74|21005.74|0
1628683430000|2021-08-11 12:03:50|21005.74|21005.74|21007.51|21007.51|21007.51|21007.51|21005.74|21005.74|0
1628683440000|2021-08-11 12:04:00|21006.79|21006.79|21006.79|21006.79|21006.79|21006.79|21006.79|21006.79|0
1628683450000|2021-08-11 12:04:10|21011.06|21011.06|21011.06|21011.06|21011.06|21011.06|21011.06|21011.06|0
1628683490000|2021-08-11 12:04:50|21002.51|21002.51|21002.51|21002.51|21002.51|21002.51|21002.51|21002.51|0
1628683510000|2021-08-11 12:05:10|21001.63|21001.63|21000.74|21000.74|21001.63|21001.63|21000.74|21000.74|0
1628683520000|2021-08-11 12:05:20|21005.02|21005.02|21005.02|21005.02|21005.02|21005.02|21005.02|21005.02|0
1628683550000|2021-08-11 12:05:50|21005.74|21005.74|21005.74|21005.74|21005.74|21005.74|21005.74|21005.74|0
1628683570000|2021-08-11 12:06:10|21005.22|21005.22|21005.22|21005.22|21005.22|21005.22|21005.22|21005.22|0
1628683580000|2021-08-11 12:06:20|21000.95|21000.95|21000.95|21000.95|21000.95|21000.95|21000.95|21000.95|0
1628683590000|2021-08-11 12:06:30|20996.68|20996.68|20996.68|20996.68|20996.68|20996.68|20996.68|20996.68|0
1628683600000|2021-08-11 12:06:40|20995.64|20995.64|20994.6|20994.6|20995.64|20995.64|20994.6|20994.6|0
1628683630000|2021-08-11 12:07:10|20998.87|20998.87|20998.87|20998.87|20998.87|20998.87|20994.6|20994.6|0
1628683640000|2021-08-11 12:07:20|21000.33|21000.33|21000.33|21000.33|21000.33|21000.33|21000.33|21000.33|0
1628683650000|2021-08-11 12:07:30|21001.37|21001.37|21001.37|21001.37|21001.37|21001.37|21001.37|21001.37|0
1628683660000|2021-08-11 12:07:40|21000.85|21000.85|21000.85|21000.85|21000.85|21000.85|21000.85|21000.85|0
1628683700000|2021-08-11 12:08:20|21005.12|21005.12|21005.12|21005.12|21005.12|21005.12|21005.12|21005.12|0
1628683710000|2021-08-11 12:08:30|21009.39|21009.39|21009.39|21009.39|21009.39|21009.39|21009.39|21009.39|0
1628683750000|2021-08-11 12:09:10|21005.12|21005.12|21005.12|21005.12|21005.12|21005.12|21005.12|21005.12|0
1628683770000|2021-08-11 12:09:30|21005.85|21005.85|21005.85|21005.85|21005.85|21005.85|21005.85|21005.85|0
1628683780000|2021-08-11 12:09:40|21007.3|21007.3|21008.03|21008.03|21008.03|21008.03|21007.3|21007.3|0
1628683880000|2021-08-11 12:11:20|21003.76|21003.76|21003.76|21003.76|21003.76|21003.76|21003.76|21003.76|0
1628683980000|2021-08-11 12:13:00|21008.03|21008.03|21008.03|21008.03|21008.03|21008.03|21008.03|21008.03|0
1628683990000|2021-08-11 12:13:10|20999.48|20999.48|20999.48|20999.48|20999.48|20999.48|20999.48|20999.48|0
1628684030000|2021-08-11 12:13:50|21000|21000|21000|21000|21000|21000|21000|21000|0
1628684070000|2021-08-11 12:14:30|21000.89|21000.89|21004|21004|21004|21004|21000.89|21000.89|0
1628684080000|2021-08-11 12:14:40|21012.55|21012.55|21021.09|21021.09|21021.09|21021.09|21012.55|21012.55|0
1628684100000|2021-08-11 12:15:00|21016.82|21016.82|21016.82|21016.82|21016.82|21016.82|21016.82|21016.82|0
1628684140000|2021-08-11 12:15:40|21020.45|21020.45|21020.45|21020.45|21020.45|21020.45|21020.45|21020.45|0
1628684260000|2021-08-11 12:17:40|21016.18|21016.18|21020.45|21020.45|21020.45|21020.45|21016.18|21016.18|0
1628684300000|2021-08-11 12:18:20|21023.11|21023.11|21023.11|21023.11|21023.11|21023.11|21023.11|21023.11|0
1628684320000|2021-08-11 12:18:40|21014.57|21014.57|21014.57|21014.57|21014.57|21014.57|21014.57|21014.57|0
1628684340000|2021-08-11 12:19:00|21023.11|21023.11|21023.11|21023.11|21023.11|21023.11|21023.11|21023.11|0
1628684400000|2021-08-11 12:20:00|21018.84|21018.84|21018.84|21018.84|21018.84|21018.84|21018.84|21018.84|0
1628684480000|2021-08-11 12:21:20|21014.57|21014.57|21014.57|21014.57|21014.57|21014.57|21014.57|21014.57|0
1628684560000|2021-08-11 12:22:40|21018.84|21018.84|21018.84|21018.84|21018.84|21018.84|21018.84|21018.84|0
1628684590000|2021-08-11 12:23:10|21019.36|21019.36|21018.84|21018.84|21019.36|21019.36|21018.84|21018.84|0
1628684640000|2021-08-11 12:24:00|21023.11|21023.11|21014.57|21014.57|21023.11|21023.11|21014.57|21014.57|0
1628684680000|2021-08-11 12:24:40|21012.38|21012.38|21012.38|21012.38|21012.38|21012.38|21012.38|21012.38|0
1628684690000|2021-08-11 12:24:50|21011.66|21011.66|21011.66|21011.66|21011.66|21011.66|21011.66|21011.66|0
1628684700000|2021-08-11 12:25:00|21010.62|21010.62|21010.62|21010.62|21010.62|21010.62|21010.62|21010.62|0
1628684720000|2021-08-11 12:25:20|21006.35|21006.35|21010.62|21010.62|21010.62|21010.62|21006.35|21006.35|0
1628684740000|2021-08-11 12:25:40|21011.5|21011.5|21007.23|21007.23|21011.5|21011.5|21007.23|21007.23|0
1628684770000|2021-08-11 12:26:10|21004.96|21004.96|21004.2|21004.2|21004.96|21004.96|21004.2|21004.2|0
1628684780000|2021-08-11 12:26:20|21004.72|21004.72|20999.41|20999.41|21004.72|21004.72|20999.41|20999.41|0
1628684790000|2021-08-11 12:26:30|21000.17|21000.17|21000.17|21000.17|21000.17|21000.17|21000.17|21000.17|0
1628684830000|2021-08-11 12:27:10|21001.73|21001.73|21001.73|21001.73|21001.73|21001.73|21001.73|21001.73|0
1628684840000|2021-08-11 12:27:20|21003.28|21003.28|21003.28|21003.28|21003.28|21003.28|21003.28|21003.28|0
1628684890000|2021-08-11 12:28:10|21011.83|21011.83|21011.83|21011.83|21011.83|21011.83|21011.83|21011.83|0
1628684900000|2021-08-11 12:28:20|21016.1|21016.1|21016.1|21016.1|21016.1|21016.1|21016.1|21016.1|0
1628684910000|2021-08-11 12:28:30|21007.56|21007.56|21007.56|21007.56|21007.56|21007.56|21007.56|21007.56|0
1628684940000|2021-08-11 12:29:00|21011.83|21011.83|21011.83|21011.83|21011.83|21011.83|21011.83|21011.83|0
1628684950000|2021-08-11 12:29:10|21016.1|21016.1|21016.1|21016.1|21016.1|21016.1|21016.1|21016.1|0
1628685000000|2021-08-11 12:30:00|21018.7|21018.7|21027.76|21027.76|21027.76|21027.76|21018.7|21018.7|0
1628685010000|2021-08-11 12:30:10|21026.72|21026.72|21031.15|21031.15|21031.15|21031.15|21026.72|21026.72|0
1628685020000|2021-08-11 12:30:20|21035.42|21035.42|21037.6|21037.6|21041.88|21041.88|21035.42|21035.42|0
1628685030000|2021-08-11 12:30:30|21040.2|21040.2|21037.29|21037.29|21040.2|21040.2|21037.29|21037.29|0
1628685060000|2021-08-11 12:31:00|21041.07|21041.07|21040.32|21040.32|21041.07|21041.07|21040.32|21040.32|0
1628685070000|2021-08-11 12:31:10|21040.84|21040.84|21040.84|21040.84|21040.84|21040.84|21040.84|21040.84|0
1628685090000|2021-08-11 12:31:30|21043.75|21043.75|21053.02|21053.02|21057.29|21057.29|21043.75|21043.75|0
1628685120000|2021-08-11 12:32:00|21057.29|21057.29|21060.7|21060.7|21060.7|21060.7|21057.29|21057.29|0
1628685130000|2021-08-11 12:32:10|21056.43|21056.43|21056.43|21056.43|21056.43|21056.43|21056.43|21056.43|0
1628685160000|2021-08-11 12:32:40|21052.16|21052.16|21056.31|21056.31|21056.31|21056.31|21052.16|21052.16|0
1628685170000|2021-08-11 12:32:50|21057.2|21057.2|21057.2|21057.2|21057.2|21057.2|21057.2|21057.2|0
1628685180000|2021-08-11 12:33:00|21056.16|21056.16|21055.64|21055.64|21056.16|21056.16|21055.64|21055.64|0
1628685190000|2021-08-11 12:33:10|21051.37|21051.37|21051.37|21051.37|21051.37|21051.37|21051.37|21051.37|0
1628685200000|2021-08-11 12:33:20|21052.09|21052.09|21052.09|21052.09|21052.09|21052.09|21052.09|21052.09|0
1628685210000|2021-08-11 12:33:30|21056.37|21056.37|21056.37|21056.37|21056.37|21056.37|21056.37|21056.37|0
1628685250000|2021-08-11 12:34:10|21060.64|21060.64|21051.05|21051.05|21060.64|21060.64|21051.05|21051.05|0
1628685280000|2021-08-11 12:34:40|21049.6|21049.6|21049.6|21049.6|21049.6|21049.6|21049.6|21049.6|0
1628685290000|2021-08-11 12:34:50|21048.56|21048.56|21047.52|21047.52|21048.56|21048.56|21047.52|21047.52|0
1628685300000|2021-08-11 12:35:00|21051.8|21051.8|21051.8|21051.8|21051.8|21051.8|21051.8|21051.8|0
1628685310000|2021-08-11 12:35:10|21056.07|21056.07|21056.07|21056.07|21056.07|21056.07|21056.07|21056.07|0
1628685320000|2021-08-11 12:35:20|21059.18|21059.18|21060.22|21060.22|21060.22|21060.22|21059.18|21059.18|0
1628685330000|2021-08-11 12:35:30|21061.99|21061.99|21067.3|21067.3|21067.3|21067.3|21061.99|21061.99|0
1628685350000|2021-08-11 12:35:50|21071.58|21071.58|21071.58|21071.58|21071.58|21071.58|21071.58|21071.58|0
1628685370000|2021-08-11 12:36:10|21075.85|21075.85|21075.85|21075.85|21075.85|21075.85|21075.85|21075.85|0
1628685380000|2021-08-11 12:36:20|21071.58|21071.58|21075.85|21075.85|21075.85|21075.85|21071.58|21071.58|0
1628685420000|2021-08-11 12:37:00|21084.39|21084.39|21084.39|21084.39|21084.39|21084.39|21084.39|21084.39|0
1628685430000|2021-08-11 12:37:10|21088.66|21088.66|21092.94|21092.94|21092.94|21092.94|21088.66|21088.66|0
1628685440000|2021-08-11 12:37:20|21097.21|21097.21|21098.98|21098.98|21098.98|21098.98|21097.21|21097.21|0
1628685450000|2021-08-11 12:37:30|21090.44|21090.44|21090.44|21090.44|21090.44|21090.44|21090.44|21090.44|0
1628685460000|2021-08-11 12:37:40|21091.89|21091.89|21091.89|21091.89|21091.89|21091.89|21091.89|21091.89|0
1628685470000|2021-08-11 12:37:50|21096.16|21096.16|21096.16|21096.16|21096.16|21096.16|21096.16|21096.16|0
1628685490000|2021-08-11 12:38:10|21096.89|21096.89|21096.89|21096.89|21096.89|21096.89|21096.89|21096.89|0
1628685500000|2021-08-11 12:38:20|21092.62|21092.62|21092.62|21092.62|21092.62|21092.62|21092.62|21092.62|0
1628685510000|2021-08-11 12:38:30|21088.34|21088.34|21088.34|21088.34|21088.34|21088.34|21088.34|21088.34|0
1628685530000|2021-08-11 12:38:50|21092.62|21092.62|21088.34|21088.34|21092.62|21092.62|21088.34|21088.34|0
1628685560000|2021-08-11 12:39:20|21092.62|21092.62|21092.62|21092.62|21092.62|21092.62|21092.62|21092.62|0
1628685580000|2021-08-11 12:39:40|21084.07|21084.07|21084.07|21084.07|21084.07|21084.07|21084.07|21084.07|0
1628685590000|2021-08-11 12:39:50|21084.59|21084.59|21084.59|21084.59|21084.59|21084.59|21084.59|21084.59|0
1628685600000|2021-08-11 12:40:00|21087.62|21087.62|21087.62|21087.62|21091.89|21091.89|21087.62|21087.62|0
1628685620000|2021-08-11 12:40:20|21096.16|21096.16|21100.44|21100.44|21100.44|21100.44|21096.16|21096.16|0
1628685630000|2021-08-11 12:40:30|21103.09|21103.09|21104.13|21104.13|21104.13|21104.13|21103.09|21103.09|0
1628685640000|2021-08-11 12:40:40|21104.86|21104.86|21104.86|21104.86|21104.86|21104.86|21104.86|21104.86|0
1628685660000|2021-08-11 12:41:00|21106.93|21106.93|21115.48|21115.48|21115.48|21115.48|21106.93|21106.93|0
1628685710000|2021-08-11 12:41:50|21116.99|21116.99|21125.54|21125.54|21125.54|21125.54|21116.99|21116.99|0
1628685720000|2021-08-11 12:42:00|21129.81|21129.81|21129.81|21129.81|21129.81|21129.81|21129.81|21129.81|0
1628685730000|2021-08-11 12:42:10|21134.08|21134.08|21134.08|21134.08|21134.08|21134.08|21134.08|21134.08|0
1628685740000|2021-08-11 12:42:20|21138.35|21138.35|21138.35|21138.35|21138.35|21138.35|21138.35|21138.35|0
1628685760000|2021-08-11 12:42:40|21141.99|21141.99|21150.53|21150.53|21150.53|21150.53|21141.99|21141.99|0
1628685790000|2021-08-11 12:43:10|21154.81|21154.81|21159.08|21159.08|21159.08|21159.08|21150.53|21150.53|0
1628685800000|2021-08-11 12:43:20|21163.35|21163.35|21174.64|21174.64|21174.64|21174.64|21163.35|21163.35|0
1628685840000|2021-08-11 12:44:00|21178.92|21178.92|21178.92|21178.92|21178.92|21178.92|21178.92|21178.92|0
1628685850000|2021-08-11 12:44:10|21181.57|21181.57|21178.03|21178.03|21181.57|21181.57|21178.03|21178.03|0
1628685860000|2021-08-11 12:44:20|21182.3|21182.3|21184.57|21184.57|21184.57|21184.57|21182.3|21182.3|0
1628685870000|2021-08-11 12:44:30|21185.61|21185.61|21185.61|21185.61|21185.61|21185.61|21185.61|21185.61|0
1628685890000|2021-08-11 12:44:50|21181.34|21181.34|21177.07|21177.07|21181.34|21181.34|21177.07|21177.07|0
1628685900000|2021-08-11 12:45:00|21181.34|21181.34|21185.61|21185.61|21185.61|21185.61|21181.34|21181.34|0
1628685920000|2021-08-11 12:45:20|21181.34|21181.34|21185.61|21185.61|21189.88|21189.88|21172.8|21172.8|0
1628685930000|2021-08-11 12:45:30|21189.88|21189.88|21191.34|21191.34|21199.88|21199.88|21187.07|21187.07|0
1628685950000|2021-08-11 12:45:50|21195.61|21195.61|21195.61|21195.61|21195.61|21195.61|21195.61|21195.61|0
1628685960000|2021-08-11 12:46:00|21191.34|21191.34|21191.34|21191.34|21191.34|21191.34|21187.07|21187.07|0
1628685980000|2021-08-11 12:46:20|21187.07|21187.07|21187.07|21187.07|21187.07|21187.07|21187.07|21187.07|0
1628685990000|2021-08-11 12:46:30|21191.34|21191.34|21191.34|21191.34|21191.34|21191.34|21191.34|21191.34|0
1628686060000|2021-08-11 12:47:40|21184.8|21184.8|21176.25|21176.25|21184.8|21184.8|21176.25|21176.25|0
1628686080000|2021-08-11 12:48:00|21180.52|21180.52|21184.8|21184.8|21184.8|21184.8|21180.52|21180.52|0
1628686110000|2021-08-11 12:48:30|21189.07|21189.07|21189.07|21189.07|21189.07|21189.07|21189.07|21189.07|0
1628686120000|2021-08-11 12:48:40|21184.8|21184.8|21184.8|21184.8|21184.8|21184.8|21184.8|21184.8|0
1628686140000|2021-08-11 12:49:00|21189.07|21189.07|21180.52|21180.52|21189.07|21189.07|21180.52|21180.52|0
1628686150000|2021-08-11 12:49:10|21192.61|21192.61|21192.61|21192.61|21192.61|21192.61|21192.61|21192.61|0
1628686190000|2021-08-11 12:49:50|21188.34|21188.34|21184.06|21184.06|21188.34|21188.34|21184.06|21184.06|0
1628686200000|2021-08-11 12:50:00|21182.29|21182.29|21182.29|21182.29|21182.29|21182.29|21182.29|21182.29|0
1628686220000|2021-08-11 12:50:20|21180.52|21180.52|21174.48|21174.48|21180.52|21180.52|21174.48|21174.48|0
1628686240000|2021-08-11 12:50:40|21170.21|21170.21|21170.21|21170.21|21170.21|21170.21|21170.21|21170.21|0
1628686250000|2021-08-11 12:50:50|21170.94|21170.94|21170.94|21170.94|21170.94|21170.94|21170.94|21170.94|0
1628686260000|2021-08-11 12:51:00|21175.21|21175.21|21175.21|21175.21|21175.21|21175.21|21175.21|21175.21|0
1628686300000|2021-08-11 12:51:40|21174.69|21174.69|21174.69|21174.69|21174.69|21174.69|21174.69|21174.69|0
1628686310000|2021-08-11 12:51:50|21161.87|21161.87|21161.87|21161.87|21161.87|21161.87|21161.87|21161.87|0
1628686320000|2021-08-11 12:52:00|21166.14|21166.14|21165.62|21165.62|21166.14|21166.14|21165.62|21165.62|0
1628686330000|2021-08-11 12:52:10|21161.35|21161.35|21153.23|21153.23|21161.35|21161.35|21153.23|21153.23|0
1628686340000|2021-08-11 12:52:20|21155.89|21155.89|21155.89|21155.89|21155.89|21155.89|21155.89|21155.89|0
1628686370000|2021-08-11 12:52:50|21151.62|21151.62|21151.62|21151.62|21151.62|21151.62|21151.62|21151.62|0
1628686400000|2021-08-11 12:53:20|21153.39|21153.39|21153.45|21153.45|21153.45|21153.45|21150.79|21150.79|0
1628686410000|2021-08-11 12:53:30|21156.99|21156.99|21165.53|21165.53|21165.53|21165.53|21156.99|21156.99|0
1628686440000|2021-08-11 12:54:00|21152.72|21152.72|21152.72|21152.72|21152.72|21152.72|21152.72|21152.72|0
1628686480000|2021-08-11 12:54:40|21148.44|21148.44|21148.44|21148.44|21148.44|21148.44|21148.44|21148.44|0
1628686500000|2021-08-11 12:55:00|21149.33|21149.33|21151.1|21151.1|21151.1|21151.1|21149.33|21149.33|0
1628686510000|2021-08-11 12:55:10|21155.37|21155.37|21155.37|21155.37|21155.37|21155.37|21155.37|21155.37|0
1628686520000|2021-08-11 12:55:20|21155.89|21155.89|21155.89|21155.89|21155.89|21155.89|21155.89|21155.89|0
1628686550000|2021-08-11 12:55:50|21156.93|21156.93|21156.93|21156.93|21156.93|21156.93|21156.93|21156.93|0
1628686560000|2021-08-11 12:56:00|21161.2|21161.2|21161.2|21161.2|21165.47|21165.47|21161.2|21161.2|0
1628686580000|2021-08-11 12:56:20|21165.47|21165.47|21165.47|21165.47|21165.47|21165.47|21165.47|21165.47|0
1628686590000|2021-08-11 12:56:30|21169.75|21169.75|21171.52|21171.52|21171.52|21171.52|21169.75|21169.75|0
1628686600000|2021-08-11 12:56:40|21167.24|21167.24|21167.24|21167.24|21167.24|21167.24|21167.24|21167.24|0
1628686650000|2021-08-11 12:57:30|21166.52|21166.52|21165.79|21165.79|21166.52|21166.52|21165.79|21165.79|0
1628686660000|2021-08-11 12:57:40|21165.06|21165.06|21165.06|21165.06|21165.06|21165.06|21165.06|21165.06|0
1628686720000|2021-08-11 12:58:40|21169.34|21169.34|21169.34|21169.34|21169.34|21169.34|21169.34|21169.34|0
1628686760000|2021-08-11 12:59:20|21165.06|21165.06|21169.34|21169.34|21169.34|21169.34|21165.06|21165.06|0
1628686770000|2021-08-11 12:59:30|21173.61|21173.61|21173.61|21173.61|21173.61|21173.61|21173.61|21173.61|0
1628686800000|2021-08-11 13:00:00|21169.34|21169.34|21173.61|21173.61|21177.88|21177.88|21169.34|21169.34|0
1628686810000|2021-08-11 13:00:10|21174.37|21174.37|21174.37|21174.37|21174.37|21174.37|21174.37|21174.37|0
1628686820000|2021-08-11 13:00:20|21170.09|21170.09|21170.09|21170.09|21170.09|21170.09|21170.09|21170.09|0
1628686830000|2021-08-11 13:00:30|21168.32|21168.32|21164.05|21164.05|21168.32|21168.32|21164.05|21164.05|0
1628686840000|2021-08-11 13:00:40|21165.82|21165.82|21165.82|21165.82|21165.82|21165.82|21165.82|21165.82|0
1628686890000|2021-08-11 13:01:30|21161.55|21161.55|21160.03|21160.03|21161.55|21161.55|21160.03|21160.03|0
1628686920000|2021-08-11 13:02:00|21164.31|21164.31|21164.31|21164.31|21164.31|21164.31|21164.31|21164.31|0
1628686930000|2021-08-11 13:02:10|21160.03|21160.03|21164.31|21164.31|21164.31|21164.31|21155.76|21155.76|0
1628686960000|2021-08-11 13:02:40|21155.76|21155.76|21155.76|21155.76|21155.76|21155.76|21155.76|21155.76|0
1628686970000|2021-08-11 13:02:50|21157.53|21157.53|21157.53|21157.53|21157.53|21157.53|21157.53|21157.53|0
1628686980000|2021-08-11 13:03:00|21161.81|21161.81|21157.53|21157.53|21161.81|21161.81|21157.53|21157.53|0
1628686990000|2021-08-11 13:03:10|21153.11|21153.11|21153.11|21153.11|21153.11|21153.11|21153.11|21153.11|0
1628687010000|2021-08-11 13:03:30|21157.38|21157.38|21157.38|21157.38|21157.38|21157.38|21157.38|21157.38|0
1628687020000|2021-08-11 13:03:40|21160.92|21160.92|21160.03|21160.03|21160.92|21160.92|21160.03|21160.03|0
1628687070000|2021-08-11 13:04:30|21164.31|21164.31|21164.31|21164.31|21164.31|21164.31|21164.31|21164.31|0
1628687100000|2021-08-11 13:05:00|21163.79|21163.79|21155.24|21155.24|21163.79|21163.79|21155.24|21155.24|0
1628687130000|2021-08-11 13:05:30|21159.52|21159.52|21159|21159|21159.52|21159.52|21159|21159|0
1628687140000|2021-08-11 13:05:40|21150.3|21150.3|21143.22|21143.22|21150.3|21150.3|21143.22|21143.22|0
1628687150000|2021-08-11 13:05:50|21138.95|21138.95|21130.4|21130.4|21138.95|21138.95|21130.4|21130.4|0
1628687160000|2021-08-11 13:06:00|21134.67|21134.67|21134.67|21134.67|21134.67|21134.67|21134.67|21134.67|0
1628687190000|2021-08-11 13:06:30|21135.56|21135.56|21131.29|21131.29|21135.56|21135.56|21131.29|21131.29|0
1628687200000|2021-08-11 13:06:40|21133.06|21133.06|21128.63|21128.63|21133.06|21133.06|21128.63|21128.63|0
1628687220000|2021-08-11 13:07:00|21120.09|21120.09|21120.09|21120.09|21120.09|21120.09|21120.09|21120.09|0
1628687230000|2021-08-11 13:07:10|21124.36|21124.36|21120.09|21120.09|21124.36|21124.36|21120.09|21120.09|0
1628687240000|2021-08-11 13:07:20|21124.36|21124.36|21128.63|21128.63|21128.63|21128.63|21124.36|21124.36|0
1628687250000|2021-08-11 13:07:30|21126.55|21126.55|21127.29|21127.29|21127.29|21127.29|21125.51|21125.51|0
1628687270000|2021-08-11 13:07:50|21123.01|21123.01|21127.29|21127.29|21127.29|21127.29|21123.01|21123.01|0
1628687280000|2021-08-11 13:08:00|21128.17|21128.17|21128.17|21128.17|21128.17|21128.17|21128.17|21128.17|0
1628687290000|2021-08-11 13:08:10|21127.13|21127.13|21131.92|21131.92|21131.92|21131.92|21126.61|21126.61|0
1628687300000|2021-08-11 13:08:20|21136.2|21136.2|21136.2|21136.2|21136.2|21136.2|21136.2|21136.2|0
1628687310000|2021-08-11 13:08:30|21136.92|21136.92|21135.47|21135.47|21136.92|21136.92|21135.47|21135.47|0
1628687320000|2021-08-11 13:08:40|21131.2|21131.2|21139.74|21139.74|21139.74|21139.74|21131.2|21131.2|0
1628687370000|2021-08-11 13:09:30|21144.01|21144.01|21144.01|21144.01|21144.01|21144.01|21144.01|21144.01|0
1628687400000|2021-08-11 13:10:00|21144.74|21144.74|21144.74|21144.74|21144.74|21144.74|21144.74|21144.74|0
1628687430000|2021-08-11 13:10:30|21136.2|21136.2|21134.43|21134.43|21136.2|21136.2|21134.43|21134.43|0
1628687450000|2021-08-11 13:10:50|21138.7|21138.7|21138.7|21138.7|21138.7|21138.7|21138.7|21138.7|0
1628687460000|2021-08-11 13:11:00|21137.81|21137.81|21137.81|21137.81|21137.81|21137.81|21137.81|21137.81|0
1628687470000|2021-08-11 13:11:10|21133.54|21133.54|21142.09|21142.09|21142.09|21142.09|21133.54|21133.54|0
1628687480000|2021-08-11 13:11:20|21137.81|21137.81|21144.74|21144.74|21144.74|21144.74|21137.81|21137.81|0
1628687490000|2021-08-11 13:11:30|21149.01|21149.01|21153.29|21153.29|21157.56|21157.56|21149.01|21149.01|0
1628687500000|2021-08-11 13:11:40|21149.01|21149.01|21149.01|21149.01|21149.01|21149.01|21149.01|21149.01|0
1628687520000|2021-08-11 13:12:00|21144.74|21144.74|21153.29|21153.29|21153.29|21153.29|21144.74|21144.74|0
1628687530000|2021-08-11 13:12:10|21155.62|21155.62|21174.17|21174.17|21174.17|21174.17|21155.62|21155.62|0
1628687540000|2021-08-11 13:12:20|21174.9|21174.9|21195|21195|21196.56|21196.56|21174.9|21174.9|0
1628687550000|2021-08-11 13:12:30|21190.73|21190.73|21182.18|21182.18|21190.73|21190.73|21173.64|21173.64|0
1628687560000|2021-08-11 13:12:40|21182.91|21182.91|21187.18|21187.18|21187.18|21187.18|21178.64|21178.64|0
1628687570000|2021-08-11 13:12:50|21187.91|21187.91|21187.91|21187.91|21187.91|21187.91|21187.91|21187.91|0
1628687580000|2021-08-11 13:13:00|21188.43|21188.43|21184.16|21184.16|21188.43|21188.43|21184.16|21184.16|0
1628687600000|2021-08-11 13:13:20|21179.89|21179.89|21179.89|21179.89|21179.89|21179.89|21179.89|21179.89|0
1628687610000|2021-08-11 13:13:30|21175.61|21175.61|21171.34|21171.34|21175.61|21175.61|21171.34|21171.34|0
1628687640000|2021-08-11 13:14:00|21175.61|21175.61|21175.61|21175.61|21175.61|21175.61|21175.61|21175.61|0
1628687680000|2021-08-11 13:14:40|21179.89|21179.89|21179.89|21179.89|21179.89|21179.89|21179.89|21179.89|0
1628687690000|2021-08-11 13:14:50|21175.61|21175.61|21175.61|21175.61|21175.61|21175.61|21175.61|21175.61|0
1628687710000|2021-08-11 13:15:10|21174.86|21174.86|21172.78|21172.78|21174.86|21174.86|21172.78|21172.78|0
1628687720000|2021-08-11 13:15:20|21172.02|21172.02|21170.98|21170.98|21172.02|21172.02|21170.98|21170.98|0
1628687730000|2021-08-11 13:15:30|21166.71|21166.71|21170.98|21170.98|21170.98|21170.98|21166.71|21166.71|0
1628687760000|2021-08-11 13:16:00|21162.44|21162.44|21170.98|21170.98|21170.98|21170.98|21162.44|21162.44|0
1628687770000|2021-08-11 13:16:10|21169.95|21169.95|21169.95|21169.95|21169.95|21169.95|21169.95|21169.95|0
1628687780000|2021-08-11 13:16:20|21174.22|21174.22|21182.76|21182.76|21182.76|21182.76|21174.22|21174.22|0
1628687850000|2021-08-11 13:17:30|21174.22|21174.22|21178.49|21178.49|21178.49|21178.49|21174.22|21174.22|0
1628687880000|2021-08-11 13:18:00|21182.76|21182.76|21182.76|21182.76|21182.76|21182.76|21182.76|21182.76|0
1628687910000|2021-08-11 13:18:30|21178.49|21178.49|21182.24|21182.24|21182.24|21182.24|21177.97|21177.97|0
1628687920000|2021-08-11 13:18:40|21182.97|21182.97|21182.97|21182.97|21182.97|21182.97|21178.7|21178.7|0
1628687940000|2021-08-11 13:19:00|21187.24|21187.24|21190.79|21190.79|21191.52|21191.52|21187.24|21187.24|0
1628687960000|2021-08-11 13:19:20|21186.52|21186.52|21186.52|21186.52|21186.52|21186.52|21186.52|21186.52|0
1628687970000|2021-08-11 13:19:30|21190.79|21190.79|21190.79|21190.79|21190.79|21190.79|21190.79|21190.79|0
1628688000000|2021-08-11 13:20:00|21191.52|21191.52|21191.52|21191.52|21191.52|21191.52|21191.52|21191.52|0
1628688010000|2021-08-11 13:20:10|21191|21191|21191.99|21191.99|21191.99|21191.99|21190.48|21190.48|0
1628688020000|2021-08-11 13:20:20|21193.03|21193.03|21193.03|21193.03|21193.03|21193.03|21193.03|21193.03|0
1628688030000|2021-08-11 13:20:30|21192.51|21192.51|21192.51|21192.51|21192.51|21192.51|21188.24|21188.24|0
1628688050000|2021-08-11 13:20:50|21183.97|21183.97|21184.85|21184.85|21184.85|21184.85|21181.31|21181.31|0
1628688060000|2021-08-11 13:21:00|21189.12|21189.12|21189.12|21189.12|21189.12|21189.12|21189.12|21189.12|0
1628688070000|2021-08-11 13:21:10|21184.85|21184.85|21184.85|21184.85|21184.85|21184.85|21184.85|21184.85|0
1628688100000|2021-08-11 13:21:40|21180.58|21180.58|21179.69|21179.69|21180.58|21180.58|21179.69|21179.69|0
1628688120000|2021-08-11 13:22:00|21178.14|21178.14|21176.62|21176.62|21182.41|21182.41|21176.62|21176.62|0
1628688130000|2021-08-11 13:22:10|21174.44|21174.44|21174.44|21174.44|21174.44|21174.44|21174.44|21174.44|0
1628688140000|2021-08-11 13:22:20|21178.71|21178.71|21174.44|21174.44|21178.71|21178.71|21174.44|21174.44|0
1628688150000|2021-08-11 13:22:30|21178.71|21178.71|21178.71|21178.71|21178.71|21178.71|21178.71|21178.71|0
1628688160000|2021-08-11 13:22:40|21177.16|21177.16|21177.16|21177.16|21177.16|21177.16|21177.16|21177.16|0
1628688170000|2021-08-11 13:22:50|21176.12|21176.12|21175.6|21175.6|21176.12|21176.12|21175.6|21175.6|0
1628688180000|2021-08-11 13:23:00|21174.87|21174.87|21174.87|21174.87|21174.87|21174.87|21170.6|21170.6|0
1628688190000|2021-08-11 13:23:10|21175.39|21175.39|21176.43|21176.43|21176.43|21176.43|21175.39|21175.39|0
1628688210000|2021-08-11 13:23:30|21177.31|21177.31|21176.79|21176.79|21177.31|21177.31|21176.79|21176.79|0
1628688240000|2021-08-11 13:24:00|21176.28|21176.28|21176.28|21176.28|21176.28|21176.28|21176.28|21176.28|0
1628688300000|2021-08-11 13:25:00|21180.55|21180.55|21176.28|21176.28|21180.55|21180.55|21176.28|21176.28|0
1628688310000|2021-08-11 13:25:10|21172|21172|21176.28|21176.28|21176.28|21176.28|21172|21172|0
1628688330000|2021-08-11 13:25:30|21174.72|21174.72|21174.72|21174.72|21174.72|21174.72|21170.45|21170.45|0
1628688370000|2021-08-11 13:26:10|21175.76|21175.76|21173.58|21173.58|21175.76|21175.76|21173.58|21173.58|0
1628688380000|2021-08-11 13:26:20|21175.09|21175.09|21175.09|21175.09|21175.09|21175.09|21175.09|21175.09|0
1628688390000|2021-08-11 13:26:30|21179.36|21179.36|21179.36|21179.36|21179.36|21179.36|21179.36|21179.36|0
1628688400000|2021-08-11 13:26:40|21181.54|21181.54|21183|21183|21183|21183|21181.54|21181.54|0
1628688430000|2021-08-11 13:27:10|21187.27|21187.27|21187.27|21187.27|21187.27|21187.27|21187.27|21187.27|0
1628688440000|2021-08-11 13:27:20|21189.35|21189.35|21189.86|21189.86|21189.86|21189.86|21189.35|21189.35|0
1628688450000|2021-08-11 13:27:30|21190.75|21190.75|21192.52|21192.52|21192.52|21192.52|21190.75|21190.75|0
1628688460000|2021-08-11 13:27:40|21191.64|21191.64|21198.72|21198.72|21198.72|21198.72|21191.64|21191.64|0
1628688470000|2021-08-11 13:27:50|21196.95|21196.95|21196.06|21196.06|21196.95|21196.95|21196.06|21196.06|0
1628688490000|2021-08-11 13:28:10|21193.41|21193.41|21192.52|21192.52|21193.41|21193.41|21192.52|21192.52|0
1628688500000|2021-08-11 13:28:20|21188.25|21188.25|21183.09|21183.09|21188.25|21188.25|21178.82|21178.82|0
1628688520000|2021-08-11 13:28:40|21187.36|21187.36|21187.36|21187.36|21187.36|21187.36|21187.36|21187.36|0
1628688540000|2021-08-11 13:29:00|21183.82|21183.82|21182.94|21182.94|21183.82|21183.82|21182.94|21182.94|0
1628688570000|2021-08-11 13:29:30|21183.46|21183.46|21183.46|21183.46|21183.46|21183.46|21183.46|21183.46|0
1628688600000|2021-08-11 13:30:00|21185.01|21185.01|21185.01|21185.01|21185.01|21185.01|21180.74|21180.74|0
1628688610000|2021-08-11 13:30:10|21184.29|21184.29|21184.29|21184.29|21184.29|21184.29|21184.29|21184.29|0
1628688620000|2021-08-11 13:30:20|21188.71|21188.71|21188.71|21188.71|21188.71|21188.71|21188.71|21188.71|0
1628688630000|2021-08-11 13:30:30|21189.23|21189.23|21190.27|21190.27|21190.27|21190.27|21189.23|21189.23|0
1628688650000|2021-08-11 13:30:50|21194.54|21194.54|21196.53|21196.53|21196.53|21196.53|21192.98|21192.98|0
1628688670000|2021-08-11 13:31:10|21200.8|21200.8|21198.08|21198.08|21200.8|21200.8|21196.53|21196.53|0
1628688680000|2021-08-11 13:31:20|21201.87|21201.87|21201.87|21201.87|21201.87|21201.87|21201.87|21201.87|0
1628688690000|2021-08-11 13:31:30|21206.14|21206.14|21206.14|21206.14|21210.41|21210.41|21201.87|21201.87|0
1628688700000|2021-08-11 13:31:40|21208.8|21208.8|21211.24|21211.24|21211.24|21211.24|21208.8|21208.8|0
1628688710000|2021-08-11 13:31:50|21212.28|21212.28|21212.28|21212.28|21212.28|21212.28|21212.28|21212.28|0
1628688720000|2021-08-11 13:32:00|21209.62|21209.62|21213.89|21213.89|21213.89|21213.89|21209.62|21209.62|0
1628688730000|2021-08-11 13:32:10|21209.62|21209.62|21209.62|21209.62|21209.62|21209.62|21209.62|21209.62|0
1628688740000|2021-08-11 13:32:20|21203.95|21203.95|21200.41|21200.41|21203.95|21203.95|21200.41|21200.41|0
1628688750000|2021-08-11 13:32:30|21198.86|21198.86|21198.86|21198.86|21198.86|21198.86|21198.86|21198.86|0
1628688760000|2021-08-11 13:32:40|21190.31|21190.31|21187.65|21187.65|21190.31|21190.31|21186.62|21186.62|0
1628688770000|2021-08-11 13:32:50|21189.43|21189.43|21189.43|21189.43|21189.43|21189.43|21189.43|21189.43|0
1628688780000|2021-08-11 13:33:00|21188.7|21188.7|21173.02|21173.02|21188.7|21188.7|21168.75|21168.75|0
1628688790000|2021-08-11 13:33:10|21172.29|21172.29|21172.29|21172.29|21172.29|21172.29|21172.29|21172.29|0
1628688800000|2021-08-11 13:33:20|21168.02|21168.02|21173.33|21173.33|21173.33|21173.33|21168.02|21168.02|0
1628688810000|2021-08-11 13:33:30|21172.58|21172.58|21171.12|21171.12|21172.58|21172.58|21171.12|21171.12|0
1628688820000|2021-08-11 13:33:40|21172.58|21172.58|21172.58|21172.58|21172.58|21172.58|21172.58|21172.58|0
1628688840000|2021-08-11 13:34:00|21176.85|21176.85|21183.84|21183.84|21185.39|21185.39|21176.85|21176.85|0
1628688850000|2021-08-11 13:34:10|21188.11|21188.11|21188.11|21188.11|21188.11|21188.11|21188.11|21188.11|0
1628688870000|2021-08-11 13:34:30|21192.38|21192.38|21192.38|21192.38|21192.38|21192.38|21192.38|21192.38|0
1628688880000|2021-08-11 13:34:40|21185.3|21185.3|21190.61|21190.61|21190.61|21190.61|21185.3|21185.3|0
1628688890000|2021-08-11 13:34:50|21186.34|21186.34|21182.07|21182.07|21186.34|21186.34|21182.07|21182.07|0
1628688900000|2021-08-11 13:35:00|21181.03|21181.03|21181.03|21181.03|21181.03|21181.03|21176.75|21176.75|0
1628688910000|2021-08-11 13:35:10|21182.07|21182.07|21182.07|21182.07|21182.07|21182.07|21182.07|21182.07|0
1628688920000|2021-08-11 13:35:20|21184.34|21184.34|21184.34|21184.34|21184.34|21184.34|21184.34|21184.34|0
1628688940000|2021-08-11 13:35:40|21185.09|21185.09|21187.17|21187.17|21187.17|21187.17|21185.09|21185.09|0
1628688950000|2021-08-11 13:35:50|21188.05|21188.05|21188.57|21188.57|21188.57|21188.57|21188.05|21188.05|0
1628688960000|2021-08-11 13:36:00|21190.34|21190.34|21193.86|21193.86|21193.86|21193.86|21189.59|21189.59|0
1628688970000|2021-08-11 13:36:10|21193.34|21193.34|21193.41|21193.41|21193.41|21193.41|21191.86|21191.86|0
1628688980000|2021-08-11 13:36:20|21191.96|21191.96|21191.96|21191.96|21191.96|21191.96|21191.96|21191.96|0
1628688990000|2021-08-11 13:36:30|21190.19|21190.19|21191.08|21191.08|21191.08|21191.08|21190.19|21190.19|0
1628689000000|2021-08-11 13:36:40|21195.35|21195.35|21195.35|21195.35|21195.35|21195.35|21195.35|21195.35|0
1628689010000|2021-08-11 13:36:50|21199.62|21199.62|21201.07|21201.07|21201.07|21201.07|21199.62|21199.62|0
1628689020000|2021-08-11 13:37:00|21202.63|21202.63|21203.67|21203.67|21203.67|21203.67|21202.63|21202.63|0
1628689030000|2021-08-11 13:37:10|21203.15|21203.15|21203.15|21203.15|21203.15|21203.15|21203.15|21203.15|0
1628689050000|2021-08-11 13:37:30|21200.49|21200.49|21191.95|21191.95|21200.49|21200.49|21191.95|21191.95|0
1628689080000|2021-08-11 13:38:00|21191.43|21191.43|21193.36|21193.36|21193.36|21193.36|21184.67|21184.67|0
1628689090000|2021-08-11 13:38:10|21194.25|21194.25|21207.01|21207.01|21207.01|21207.01|21194.25|21194.25|0
1628689100000|2021-08-11 13:38:20|21208.57|21208.57|21209.57|21209.57|21210.13|21210.13|21205.29|21205.29|0
1628689110000|2021-08-11 13:38:30|21208.53|21208.53|21208.53|21208.53|21208.53|21208.53|21208.53|21208.53|0
1628689140000|2021-08-11 13:39:00|21209.57|21209.57|21214.36|21214.36|21214.36|21214.36|21209.57|21209.57|0
1628689160000|2021-08-11 13:39:20|21218.63|21218.63|21218.63|21218.63|21218.63|21218.63|21218.63|21218.63|0
1628689180000|2021-08-11 13:39:40|21222.9|21222.9|21225.93|21225.93|21225.93|21225.93|21222.9|21222.9|0
1628689210000|2021-08-11 13:40:10|21223.33|21223.33|21223.33|21223.33|21223.33|21223.33|21223.33|21223.33|0
1628689220000|2021-08-11 13:40:20|21224.89|21224.89|21224.89|21224.89|21224.89|21224.89|21224.89|21224.89|0
1628689230000|2021-08-11 13:40:30|21226.4|21226.4|21226.4|21226.4|21226.4|21226.4|21226.4|21226.4|0
1628689240000|2021-08-11 13:40:40|21230.68|21230.68|21239.22|21239.22|21239.22|21239.22|21230.68|21230.68|0
1628689250000|2021-08-11 13:40:50|21242.86|21242.86|21237.55|21237.55|21242.86|21242.86|21237.55|21237.55|0
1628689260000|2021-08-11 13:41:00|21239.62|21239.62|21239.62|21239.62|21239.62|21239.62|21238.06|21238.06|0
1628689270000|2021-08-11 13:41:10|21235.35|21235.35|21235.35|21235.35|21235.35|21235.35|21235.35|21235.35|0
1628689300000|2021-08-11 13:41:40|21231.08|21231.08|21231.08|21231.08|21231.08|21231.08|21231.08|21231.08|0
1628689310000|2021-08-11 13:41:50|21228.17|21228.17|21228.17|21228.17|21228.17|21228.17|21228.17|21228.17|0
1628689320000|2021-08-11 13:42:00|21226.61|21226.61|21226.82|21226.82|21229.73|21229.73|21226.61|21226.61|0
1628689330000|2021-08-11 13:42:10|21227.55|21227.55|21226.09|21226.09|21227.55|21227.55|21226.09|21226.09|0
1628689340000|2021-08-11 13:42:20|21224.45|21224.45|21214.26|21214.26|21224.45|21224.45|21202.93|21202.93|0
1628689350000|2021-08-11 13:42:30|21210.11|21210.11|21205.32|21205.32|21210.11|21210.11|21205.32|21205.32|0
1628689360000|2021-08-11 13:42:40|21196.77|21196.77|21195.32|21195.32|21196.77|21196.77|21195.32|21195.32|0
1628689370000|2021-08-11 13:42:50|21196.77|21196.77|21191.46|21191.46|21196.77|21196.77|21191.46|21191.46|0
1628689380000|2021-08-11 13:43:00|21191.98|21191.98|21191.98|21191.98|21191.98|21191.98|21191.98|21191.98|0
1628689390000|2021-08-11 13:43:10|21190.53|21190.53|21190.53|21190.53|21190.53|21190.53|21190.53|21190.53|0
1628689400000|2021-08-11 13:43:20|21189.8|21189.8|21184.8|21184.8|21189.8|21189.8|21184.8|21184.8|0
1628689410000|2021-08-11 13:43:30|21189.47|21189.47|21189.47|21189.47|21189.47|21189.47|21189.47|21189.47|0
1628689430000|2021-08-11 13:43:50|21188.44|21188.44|21185.84|21185.84|21188.44|21188.44|21185.84|21185.84|0
1628689440000|2021-08-11 13:44:00|21190.11|21190.11|21190.11|21190.11|21190.11|21190.11|21190.11|21190.11|0
1628689450000|2021-08-11 13:44:10|21194.38|21194.38|21194.38|21194.38|21194.38|21194.38|21194.38|21194.38|0
1628689460000|2021-08-11 13:44:20|21190.11|21190.11|21190.11|21190.11|21190.11|21190.11|21190.11|21190.11|0
1628689470000|2021-08-11 13:44:30|21189.07|21189.07|21185.01|21185.01|21189.07|21189.07|21185.01|21185.01|0
1628689480000|2021-08-11 13:44:40|21189.29|21189.29|21189.29|21189.29|21189.29|21189.29|21189.29|21189.29|0
1628689500000|2021-08-11 13:45:00|21191.88|21191.88|21191.88|21191.88|21191.88|21191.88|21191.88|21191.88|0
1628689510000|2021-08-11 13:45:10|21192.61|21192.61|21191.88|21191.88|21192.61|21192.61|21191.88|21191.88|0
1628689520000|2021-08-11 13:45:20|21191.15|21191.15|21178.34|21178.34|21191.15|21191.15|21178.34|21178.34|0
1628689550000|2021-08-11 13:45:50|21175.68|21175.68|21175.68|21175.68|21175.68|21175.68|21175.68|21175.68|0
1628689570000|2021-08-11 13:46:10|21176.57|21176.57|21176.57|21176.57|21176.57|21176.57|21176.57|21176.57|0
1628689580000|2021-08-11 13:46:20|21178.84|21178.84|21182.9|21182.9|21182.9|21182.9|21176.76|21176.76|0
1628689590000|2021-08-11 13:46:30|21178.63|21178.63|21171.65|21171.65|21178.63|21178.63|21171.65|21171.65|0
1628689600000|2021-08-11 13:46:40|21170.89|21170.89|21170.89|21170.89|21170.89|21170.89|21170.89|21170.89|0
1628689640000|2021-08-11 13:47:20|21175.16|21175.16|21177.97|21177.97|21177.97|21177.97|21175.16|21175.16|0
1628689650000|2021-08-11 13:47:30|21178.49|21178.49|21178.49|21178.49|21178.49|21178.49|21178.49|21178.49|0
1628689660000|2021-08-11 13:47:40|21182.76|21182.76|21182.76|21182.76|21182.76|21182.76|21182.76|21182.76|0
1628689670000|2021-08-11 13:47:50|21184.22|21184.22|21184.22|21184.22|21184.22|21184.22|21184.22|21184.22|0
1628689680000|2021-08-11 13:48:00|21184.74|21184.74|21184.74|21184.74|21184.74|21184.74|21184.74|21184.74|0
1628689690000|2021-08-11 13:48:10|21180.46|21180.46|21177.23|21177.23|21180.46|21180.46|21177.23|21177.23|0
1628689700000|2021-08-11 13:48:20|21173.98|21173.98|21175.7|21175.7|21175.7|21175.7|21173.46|21173.46|0
1628689710000|2021-08-11 13:48:30|21174.98|21174.98|21174.98|21174.98|21174.98|21174.98|21174.98|21174.98|0
1628689740000|2021-08-11 13:49:00|21174.22|21174.22|21158.39|21158.39|21174.22|21174.22|21158.39|21158.39|0
1628689750000|2021-08-11 13:49:10|21154.12|21154.12|21155.15|21155.15|21155.15|21155.15|21154.12|21154.12|0
1628689770000|2021-08-11 13:49:30|21158.7|21158.7|21156.19|21156.19|21160.47|21160.47|21156.19|21156.19|0
1628689780000|2021-08-11 13:49:40|21154.64|21154.64|21161.18|21161.18|21162.42|21162.42|21153.88|21153.88|0
1628689790000|2021-08-11 13:49:50|21162.95|21162.95|21162.71|21162.71|21162.95|21162.95|21162.19|21162.19|0
1628689800000|2021-08-11 13:50:00|21158.44|21158.44|21163.44|21163.44|21163.44|21163.44|21158.44|21158.44|0
1628689810000|2021-08-11 13:50:10|21162.74|21162.74|21164.2|21164.2|21164.2|21164.2|21162.74|21162.74|0
1628689820000|2021-08-11 13:50:20|21159.92|21159.92|21159.92|21159.92|21159.92|21159.92|21159.92|21159.92|0
1628689830000|2021-08-11 13:50:30|21157.27|21157.27|21157.27|21157.27|21157.27|21157.27|21157.27|21157.27|0
1628689850000|2021-08-11 13:50:50|21152.99|21152.99|21157.27|21157.27|21157.27|21157.27|21152.99|21152.99|0
1628689860000|2021-08-11 13:51:00|21148.72|21148.72|21152.99|21152.99|21157.27|21157.27|21148.72|21148.72|0
1628689870000|2021-08-11 13:51:10|21146.32|21146.32|21141.17|21141.17|21146.32|21146.32|21141.17|21141.17|0
1628689880000|2021-08-11 13:51:20|21140.44|21140.44|21139.71|21139.71|21140.44|21140.44|21139.71|21139.71|0
1628689920000|2021-08-11 13:52:00|21137.94|21137.94|21133.67|21133.67|21137.94|21137.94|21133.67|21133.67|0
1628689930000|2021-08-11 13:52:10|21135.94|21135.94|21132.31|21132.31|21135.94|21135.94|21131.79|21131.79|0
1628689940000|2021-08-11 13:52:20|21131.42|21131.42|21131.42|21131.42|21131.42|21131.42|21131.42|21131.42|0
1628689950000|2021-08-11 13:52:30|21132.31|21132.31|21132.31|21132.31|21132.31|21132.31|21132.31|21132.31|0
1628689970000|2021-08-11 13:52:50|21133.76|21133.76|21133.76|21133.76|21133.76|21133.76|21133.76|21133.76|0
1628689980000|2021-08-11 13:53:00|21136.42|21136.42|21132.14|21132.14|21136.42|21136.42|21132.14|21132.14|0
1628689990000|2021-08-11 13:53:10|21136.42|21136.42|21136.42|21136.42|21136.42|21136.42|21136.42|21136.42|0
1628690010000|2021-08-11 13:53:30|21129.12|21129.12|21133.39|21133.39|21133.39|21133.39|21129.12|21129.12|0
1628690020000|2021-08-11 13:53:40|21137.66|21137.66|21137.66|21137.66|21137.66|21137.66|21137.66|21137.66|0
1628690030000|2021-08-11 13:53:50|21134.03|21134.03|21134.03|21134.03|21134.03|21134.03|21134.03|21134.03|0
1628690060000|2021-08-11 13:54:20|21131.43|21131.43|21131.43|21131.43|21131.43|21131.43|21131.43|21131.43|0
1628690070000|2021-08-11 13:54:30|21128.77|21128.77|21128.26|21128.26|21128.77|21128.77|21128.26|21128.26|0
1628690080000|2021-08-11 13:54:40|21123.98|21123.98|21123.98|21123.98|21123.98|21123.98|21123.98|21123.98|0
1628690090000|2021-08-11 13:54:50|21119.71|21119.71|21123.98|21123.98|21123.98|21123.98|21119.71|21119.71|0
1628690110000|2021-08-11 13:55:10|21126.58|21126.58|21126.58|21126.58|21126.58|21126.58|21126.58|21126.58|0
1628690130000|2021-08-11 13:55:30|21125.12|21125.12|21116.58|21116.58|21125.12|21125.12|21116.58|21116.58|0
1628690150000|2021-08-11 13:55:50|21129.4|21129.4|21129.4|21129.4|21129.4|21129.4|21129.4|21129.4|0
1628690200000|2021-08-11 13:56:40|21130.91|21130.91|21130.91|21130.91|21130.91|21130.91|21130.91|21130.91|0
1628690210000|2021-08-11 13:56:50|21131.64|21131.64|21131.64|21131.64|21131.64|21131.64|21131.64|21131.64|0
1628690220000|2021-08-11 13:57:00|21135.91|21135.91|21135.91|21135.91|21135.91|21135.91|21135.91|21135.91|0
1628690230000|2021-08-11 13:57:10|21137.99|21137.99|21137.47|21137.47|21137.99|21137.99|21137.47|21137.47|0
1628690290000|2021-08-11 13:58:10|21141.74|21141.74|21139.67|21139.67|21141.74|21141.74|21139.67|21139.67|0
1628690300000|2021-08-11 13:58:20|21138.11|21138.11|21139.51|21139.51|21139.51|21139.51|21138.11|21138.11|0
1628690310000|2021-08-11 13:58:30|21143.79|21143.79|21143.79|21143.79|21143.79|21143.79|21143.79|21143.79|0
1628690320000|2021-08-11 13:58:40|21148.06|21148.06|21148.06|21148.06|21148.06|21148.06|21148.06|21148.06|0
1628690330000|2021-08-11 13:58:50|21148.79|21148.79|21148.79|21148.79|21148.79|21148.79|21148.79|21148.79|0
1628690340000|2021-08-11 13:59:00|21153.06|21153.06|21148.79|21148.79|21153.06|21153.06|21148.79|21148.79|0
1628690350000|2021-08-11 13:59:10|21149.54|21149.54|21150.3|21150.3|21150.3|21150.3|21149.54|21149.54|0
1628690360000|2021-08-11 13:59:20|21138.95|21138.95|21138.19|21138.19|21138.95|21138.95|21138.19|21138.19|0
1628690370000|2021-08-11 13:59:30|21136.73|21136.73|21136.22|21136.22|21136.73|21136.73|21136.22|21136.22|0
1628690400000|2021-08-11 14:00:00|21133.94|21133.94|21130.25|21130.25|21133.94|21133.94|21130.25|21130.25|0
1628690410000|2021-08-11 14:00:10|21125.98|21125.98|21125.98|21125.98|21125.98|21125.98|21125.98|21125.98|0
1628690430000|2021-08-11 14:00:30|21124.94|21124.94|21125.46|21125.46|21125.46|21125.46|21124.94|21124.94|0
1628690440000|2021-08-11 14:00:40|21129.73|21129.73|21125.46|21125.46|21129.73|21129.73|21125.46|21125.46|0
1628690460000|2021-08-11 14:01:00|21129.73|21129.73|21132.17|21132.17|21132.17|21132.17|21128.85|21128.85|0
1628690470000|2021-08-11 14:01:10|21144.99|21144.99|21144.99|21144.99|21144.99|21144.99|21144.99|21144.99|0
1628690480000|2021-08-11 14:01:20|21148.53|21148.53|21152.88|21152.88|21153.4|21153.4|21148.53|21148.53|0
1628690490000|2021-08-11 14:01:30|21153.64|21153.64|21157.91|21157.91|21157.91|21157.91|21153.64|21153.64|0
1628690520000|2021-08-11 14:02:00|21159.98|21159.98|21158.21|21158.21|21159.98|21159.98|21158.21|21158.21|0
1628690530000|2021-08-11 14:02:10|21153.94|21153.94|21153.94|21153.94|21153.94|21153.94|21153.94|21153.94|0
1628690550000|2021-08-11 14:02:30|21152.9|21152.9|21152.9|21152.9|21152.9|21152.9|21152.9|21152.9|0
1628690570000|2021-08-11 14:02:50|21151.13|21151.13|21151.13|21151.13|21151.13|21151.13|21151.13|21151.13|0
1628690580000|2021-08-11 14:03:00|21151.86|21151.86|21150.82|21150.82|21151.86|21151.86|21150.82|21150.82|0
1628690590000|2021-08-11 14:03:10|21150.3|21150.3|21149.55|21149.55|21150.3|21150.3|21149.55|21149.55|0
1628690640000|2021-08-11 14:04:00|21146.89|21146.89|21146.89|21146.89|21146.89|21146.89|21146.89|21146.89|0
1628690680000|2021-08-11 14:04:40|21146.37|21146.37|21146.37|21146.37|21146.37|21146.37|21146.37|21146.37|0
1628690690000|2021-08-11 14:04:50|21145.85|21145.85|21145.85|21145.85|21145.85|21145.85|21145.85|21145.85|0
1628690700000|2021-08-11 14:05:00|21146.74|21146.74|21146.74|21146.74|21146.74|21146.74|21146.74|21146.74|0
1628690710000|2021-08-11 14:05:10|21159.55|21159.55|21159.55|21159.55|21159.55|21159.55|21159.55|21159.55|0
1628690740000|2021-08-11 14:05:40|21160.44|21160.44|21160.65|21160.65|21160.65|21160.65|21159.92|21159.92|0
1628690760000|2021-08-11 14:06:00|21156.37|21156.37|21155.65|21155.65|21156.37|21156.37|21155.65|21155.65|0
1628690770000|2021-08-11 14:06:10|21148.98|21148.98|21148.22|21148.22|21148.98|21148.98|21148.22|21148.22|0
1628690810000|2021-08-11 14:06:50|21149.99|21149.99|21150.04|21150.04|21153.79|21153.79|21149.52|21149.52|0
1628690820000|2021-08-11 14:07:00|21154.31|21154.31|21154.31|21154.31|21154.31|21154.31|21154.31|21154.31|0
1628690860000|2021-08-11 14:07:40|21157.95|21157.95|21157.43|21157.43|21157.95|21157.95|21157.43|21157.43|0
1628690880000|2021-08-11 14:08:00|21157.95|21157.95|21153.67|21153.67|21157.95|21157.95|21153.67|21153.67|0
1628690900000|2021-08-11 14:08:20|21156.27|21156.27|21157.31|21157.31|21157.31|21157.31|21156.27|21156.27|0
1628690920000|2021-08-11 14:08:40|21161.58|21161.58|21161.58|21161.58|21161.58|21161.58|21161.58|21161.58|0
1628690950000|2021-08-11 14:09:10|21157.31|21157.31|21157.31|21157.31|21157.31|21157.31|21157.31|21157.31|0
1628690970000|2021-08-11 14:09:30|21159.38|21159.38|21169.76|21169.76|21169.76|21169.76|21156.79|21156.79|0
1628690980000|2021-08-11 14:09:40|21168.72|21168.72|21168.2|21168.2|21168.72|21168.72|21168.2|21168.2|0
1628691000000|2021-08-11 14:10:00|21168.72|21168.72|21168.72|21168.72|21168.72|21168.72|21168.72|21168.72|0
1628691030000|2021-08-11 14:10:30|21174.03|21174.03|21174.03|21174.03|21174.03|21174.03|21174.03|21174.03|0
1628691050000|2021-08-11 14:10:50|21169.76|21169.76|21161.86|21161.86|21169.76|21169.76|21161.34|21161.34|0
1628691060000|2021-08-11 14:11:00|21160.97|21160.97|21160.97|21160.97|21160.97|21160.97|21160.97|21160.97|0
1628691070000|2021-08-11 14:11:10|21155.14|21155.14|21155.14|21155.14|21155.14|21155.14|21155.14|21155.14|0
1628691080000|2021-08-11 14:11:20|21153.69|21153.69|21154.72|21154.72|21154.72|21154.72|21153.69|21153.69|0
1628691110000|2021-08-11 14:11:50|21155.24|21155.24|21155.24|21155.24|21155.24|21155.24|21155.24|21155.24|0
1628691140000|2021-08-11 14:12:20|21157.84|21157.84|21155.66|21155.66|21157.84|21157.84|21155.66|21155.66|0
1628691150000|2021-08-11 14:12:30|21157.43|21157.43|21157.43|21157.43|21157.43|21157.43|21157.43|21157.43|0
1628691160000|2021-08-11 14:12:40|21158.31|21158.31|21163.62|21163.62|21163.62|21163.62|21158.31|21158.31|0
1628691280000|2021-08-11 14:14:40|21167.9|21167.9|21167.9|21167.9|21167.9|21167.9|21167.9|21167.9|0
1628691310000|2021-08-11 14:15:10|21172.17|21172.17|21172.17|21172.17|21172.17|21172.17|21172.17|21172.17|0
1628691330000|2021-08-11 14:15:30|21171.44|21171.44|21171.44|21171.44|21171.44|21171.44|21171.44|21171.44|0
1628691350000|2021-08-11 14:15:50|21172.17|21172.17|21172.17|21172.17|21172.17|21172.17|21172.17|21172.17|0
1628691360000|2021-08-11 14:16:00|21176.44|21176.44|21186.01|21186.01|21186.01|21186.01|21176.44|21176.44|0
1628691370000|2021-08-11 14:16:10|21184.56|21184.56|21184.56|21184.56|21184.56|21184.56|21184.56|21184.56|0
1628691380000|2021-08-11 14:16:20|21187.21|21187.21|21187.21|21187.21|21187.21|21187.21|21187.21|21187.21|0
1628691390000|2021-08-11 14:16:30|21188.73|21188.73|21188.73|21188.73|21188.73|21188.73|21188.73|21188.73|0
1628691400000|2021-08-11 14:16:40|21191|21191|21200.3|21200.3|21200.3|21200.3|21191|21191|0
1628691410000|2021-08-11 14:16:50|21197.27|21197.27|21196.77|21196.77|21197.27|21197.27|21195|21195|0
1628691440000|2021-08-11 14:17:20|21192.5|21192.5|21192.5|21192.5|21192.5|21192.5|21192.5|21192.5|0
1628691450000|2021-08-11 14:17:30|21189.78|21189.78|21189.78|21189.78|21189.78|21189.78|21189.78|21189.78|0
1628691460000|2021-08-11 14:17:40|21188.23|21188.23|21188.23|21188.23|21188.23|21188.23|21188.23|21188.23|0
1628691470000|2021-08-11 14:17:50|21183.95|21183.95|21183.95|21183.95|21183.95|21183.95|21183.95|21183.95|0
1628691480000|2021-08-11 14:18:00|21187.07|21187.07|21187.07|21187.07|21187.07|21187.07|21187.07|21187.07|0
1628691530000|2021-08-11 14:18:50|21182.8|21182.8|21182.8|21182.8|21182.8|21182.8|21182.8|21182.8|0
1628691540000|2021-08-11 14:19:00|21178.52|21178.52|21178.52|21178.52|21178.52|21178.52|21178.52|21178.52|0
1628691550000|2021-08-11 14:19:10|21182.8|21182.8|21182.8|21182.8|21182.8|21182.8|21182.8|21182.8|0
1628691600000|2021-08-11 14:20:00|21184.57|21184.57|21183.68|21183.68|21188.11|21188.11|21183.68|21183.68|0
1628691610000|2021-08-11 14:20:10|21185.19|21185.19|21186.97|21186.97|21186.97|21186.97|21184.31|21184.31|0
1628691620000|2021-08-11 14:20:20|21193.01|21193.01|21194.05|21194.05|21194.05|21194.05|21193.01|21193.01|0
1628691630000|2021-08-11 14:20:30|21195.5|21195.5|21196.26|21196.26|21196.26|21196.26|21195.5|21195.5|0
1628691640000|2021-08-11 14:20:40|21196.78|21196.78|21200.53|21200.53|21201.05|21201.05|21196.78|21196.78|0
1628691650000|2021-08-11 14:20:50|21200.01|21200.01|21197.93|21197.93|21200.01|21200.01|21197.93|21197.93|0
1628691660000|2021-08-11 14:21:00|21202.21|21202.21|21202.21|21202.21|21202.21|21202.21|21202.21|21202.21|0
1628691670000|2021-08-11 14:21:10|21201.69|21201.69|21194.3|21194.3|21201.69|21201.69|21194.3|21194.3|0
1628691680000|2021-08-11 14:21:20|21190.03|21190.03|21193.66|21193.66|21193.66|21193.66|21190.03|21190.03|0
1628691700000|2021-08-11 14:21:40|21197.93|21197.93|21197.93|21197.93|21197.93|21197.93|21197.93|21197.93|0
1628691710000|2021-08-11 14:21:50|21195.28|21195.28|21194.39|21194.39|21195.28|21195.28|21194.39|21194.39|0
1628691720000|2021-08-11 14:22:00|21192.88|21192.88|21192.12|21192.12|21192.88|21192.88|21192.12|21192.12|0
1628691730000|2021-08-11 14:22:10|21190.35|21190.35|21186.08|21186.08|21190.35|21190.35|21186.08|21186.08|0
1628691750000|2021-08-11 14:22:30|21183.48|21183.48|21183.48|21183.48|21183.48|21183.48|21183.48|21183.48|0
1628691760000|2021-08-11 14:22:40|21181.3|21181.3|21177.67|21177.67|21181.3|21181.3|21177.67|21177.67|0
1628691770000|2021-08-11 14:22:50|21176.63|21176.63|21176.63|21176.63|21176.63|21176.63|21176.63|21176.63|0
1628691780000|2021-08-11 14:23:00|21168.08|21168.08|21168.08|21168.08|21168.08|21168.08|21159.54|21159.54|0
1628691790000|2021-08-11 14:23:10|21166.31|21166.31|21166.31|21166.31|21166.31|21166.31|21166.31|21166.31|0
1628691800000|2021-08-11 14:23:20|21167.2|21167.2|21167.2|21167.2|21167.2|21167.2|21167.2|21167.2|0
1628691810000|2021-08-11 14:23:30|21170.74|21170.74|21170.74|21170.74|21170.74|21170.74|21170.74|21170.74|0
1628691840000|2021-08-11 14:24:00|21166.47|21166.47|21170.74|21170.74|21170.74|21170.74|21166.47|21166.47|0
1628691850000|2021-08-11 14:24:10|21172.51|21172.51|21172.51|21172.51|21172.51|21172.51|21172.51|21172.51|0
1628691870000|2021-08-11 14:24:30|21173.55|21173.55|21175.11|21175.11|21175.63|21175.63|21173.55|21173.55|0
1628691890000|2021-08-11 14:24:50|21174.59|21174.59|21174.59|21174.59|21174.59|21174.59|21174.59|21174.59|0
1628691900000|2021-08-11 14:25:00|21176.1|21176.1|21167.56|21167.56|21176.1|21176.1|21167.56|21167.56|0
1628691920000|2021-08-11 14:25:20|21168.08|21168.08|21168.08|21168.08|21168.08|21168.08|21168.08|21168.08|0
1628691930000|2021-08-11 14:25:30|21166.52|21166.52|21166.52|21166.52|21166.52|21166.52|21162.25|21162.25|0
1628691940000|2021-08-11 14:25:40|21165.79|21165.79|21165.06|21165.06|21165.79|21165.79|21165.06|21165.06|0
1628691990000|2021-08-11 14:26:30|21165.82|21165.82|21166.58|21166.58|21166.58|21166.58|21165.82|21165.82|0
1628692010000|2021-08-11 14:26:50|21158.03|21158.03|21159.49|21159.49|21159.49|21159.49|21158.03|21158.03|0
1628692020000|2021-08-11 14:27:00|21160.01|21160.01|21151.52|21151.52|21160.01|21160.01|21151.52|21151.52|0
1628692030000|2021-08-11 14:27:10|21147.25|21147.25|21145.69|21145.69|21147.25|21147.25|21145.69|21145.69|0
1628692040000|2021-08-11 14:27:20|21144.93|21144.93|21144.93|21144.93|21144.93|21144.93|21144.93|21144.93|0
1628692070000|2021-08-11 14:27:50|21146.71|21146.71|21147.22|21147.22|21147.22|21147.22|21146.71|21146.71|0
1628692080000|2021-08-11 14:28:00|21151.5|21151.5|21168.59|21168.59|21168.59|21168.59|21151.5|21151.5|0
1628692100000|2021-08-11 14:28:20|21172.13|21172.13|21168.59|21168.59|21172.13|21172.13|21168.59|21168.59|0
1628692120000|2021-08-11 14:28:40|21172.86|21172.86|21172.86|21172.86|21172.86|21172.86|21172.86|21172.86|0
1628692140000|2021-08-11 14:29:00|21175.45|21175.45|21176.7|21176.7|21176.7|21176.7|21175.45|21175.45|0
1628692150000|2021-08-11 14:29:10|21178.47|21178.47|21177.59|21177.59|21178.47|21178.47|21177.59|21177.59|0
1628692200000|2021-08-11 14:30:00|21180.7|21180.7|21180.7|21180.7|21180.7|21180.7|21180.7|21180.7|0
1628692210000|2021-08-11 14:30:10|21179.66|21179.66|21179.66|21179.66|21179.66|21179.66|21179.66|21179.66|0
1628692220000|2021-08-11 14:30:20|21180.7|21180.7|21181.22|21181.22|21181.22|21181.22|21180.7|21180.7|0
1628692260000|2021-08-11 14:31:00|21182.99|21182.99|21182.99|21182.99|21182.99|21182.99|21182.99|21182.99|0
1628692280000|2021-08-11 14:31:20|21184.76|21184.76|21187.36|21187.36|21187.36|21187.36|21184.76|21184.76|0
1628692290000|2021-08-11 14:31:30|21188.08|21188.08|21189.85|21189.85|21189.85|21189.85|21188.08|21188.08|0
1628692300000|2021-08-11 14:31:40|21191.62|21191.62|21182.1|21182.1|21191.62|21191.62|21180.54|21180.54|0
1628692310000|2021-08-11 14:31:50|21182.99|21182.99|21182.99|21182.99|21182.99|21182.99|21182.1|21182.1|0
1628692320000|2021-08-11 14:32:00|21178.71|21178.71|21184.76|21184.76|21184.76|21184.76|21178.71|21178.71|0
1628692330000|2021-08-11 14:32:10|21180.48|21180.48|21189.03|21189.03|21189.03|21189.03|21179.76|21179.76|0
1628692340000|2021-08-11 14:32:20|21191.11|21191.11|21190.07|21190.07|21193.18|21193.18|21190.07|21190.07|0
1628692360000|2021-08-11 14:32:40|21185.79|21185.79|21185.79|21185.79|21185.79|21185.79|21185.79|21185.79|0
1628692380000|2021-08-11 14:33:00|21184.76|21184.76|21173.1|21173.1|21184.76|21184.76|21173.1|21173.1|0
1628692390000|2021-08-11 14:33:10|21169.56|21169.56|21172.06|21172.06|21172.06|21172.06|21167.79|21167.79|0
1628692410000|2021-08-11 14:33:30|21170.29|21170.29|21172.36|21172.36|21172.36|21172.36|21170.29|21170.29|0
1628692420000|2021-08-11 14:33:40|21170.91|21170.91|21173.73|21173.73|21173.73|21173.73|21169.46|21169.46|0
1628692430000|2021-08-11 14:33:50|21172.84|21172.84|21172.84|21172.84|21172.84|21172.84|21172.84|21172.84|0
1628692440000|2021-08-11 14:34:00|21174.36|21174.36|21175.08|21175.08|21175.08|21175.08|21174.36|21174.36|0
1628692450000|2021-08-11 14:34:10|21179.36|21179.36|21179.36|21179.36|21179.36|21179.36|21179.36|21179.36|0
1628692460000|2021-08-11 14:34:20|21178.6|21178.6|21178.6|21178.6|21178.6|21178.6|21178.6|21178.6|0
1628692470000|2021-08-11 14:34:30|21174.33|21174.33|21174.33|21174.33|21174.33|21174.33|21174.33|21174.33|0
1628692490000|2021-08-11 14:34:50|21170.05|21170.05|21165.78|21165.78|21170.05|21170.05|21165.78|21165.78|0
1628692500000|2021-08-11 14:35:00|21165.05|21165.05|21161.98|21161.98|21165.05|21165.05|21161.98|21161.98|0
1628692510000|2021-08-11 14:35:10|21153.44|21153.44|21153.44|21153.44|21153.44|21153.44|21153.44|21153.44|0
1628692530000|2021-08-11 14:35:30|21149.17|21149.17|21143.12|21143.12|21149.17|21149.17|21143.12|21143.12|0
1628692570000|2021-08-11 14:36:10|21147.4|21147.4|21147.4|21147.4|21147.4|21147.4|21147.4|21147.4|0
1628692580000|2021-08-11 14:36:20|21150.05|21150.05|21154.32|21154.32|21154.32|21154.32|21150.05|21150.05|0
1628692590000|2021-08-11 14:36:30|21153.6|21153.6|21153.6|21153.6|21153.6|21153.6|21153.6|21153.6|0
1628692600000|2021-08-11 14:36:40|21157.87|21157.87|21156.98|21156.98|21157.87|21157.87|21156.98|21156.98|0
1628692620000|2021-08-11 14:37:00|21158.44|21158.44|21158.44|21158.44|21158.44|21158.44|21158.44|21158.44|0
1628692640000|2021-08-11 14:37:20|21161.03|21161.03|21161.03|21161.03|21161.03|21161.03|21161.03|21161.03|0
1628692660000|2021-08-11 14:37:40|21156.76|21156.76|21156.76|21156.76|21156.76|21156.76|21156.76|21156.76|0
1628692680000|2021-08-11 14:38:00|21156.24|21156.24|21156.24|21156.24|21156.24|21156.24|21156.24|21156.24|0
1628692700000|2021-08-11 14:38:20|21151.97|21151.97|21139.91|21139.91|21151.97|21151.97|21139.91|21139.91|0
1628692720000|2021-08-11 14:38:40|21139.18|21139.18|21139.18|21139.18|21139.18|21139.18|21139.18|21139.18|0
1628692760000|2021-08-11 14:39:20|21142.82|21142.82|21142.82|21142.82|21142.82|21142.82|21142.82|21142.82|0
1628692770000|2021-08-11 14:39:30|21138.55|21138.55|21139.27|21139.27|21139.27|21139.27|21138.55|21138.55|0
1628692800000|2021-08-11 14:40:00|21135|21135|21135|21135|21135|21135|21135|21135|0
1628692810000|2021-08-11 14:40:10|21135.76|21135.76|21135.76|21135.76|21135.76|21135.76|21135.76|21135.76|0
1628692820000|2021-08-11 14:40:20|21137.21|21137.21|21137.21|21137.21|21137.21|21137.21|21137.21|21137.21|0
1628692830000|2021-08-11 14:40:30|21137.97|21137.97|21150.78|21150.78|21150.78|21150.78|21137.97|21137.97|0
1628692840000|2021-08-11 14:40:40|21153.38|21153.38|21153.38|21153.38|21153.38|21153.38|21153.38|21153.38|0
1628692850000|2021-08-11 14:40:50|21155.46|21155.46|21161.18|21161.18|21161.18|21161.18|21155.46|21155.46|0
1628692860000|2021-08-11 14:41:00|21161.91|21161.91|21166.94|21166.94|21166.94|21166.94|21161.91|21161.91|0
1628692870000|2021-08-11 14:41:10|21171.21|21171.21|21173.28|21173.28|21173.28|21173.28|21171.21|21171.21|0
1628692880000|2021-08-11 14:41:20|21169.01|21169.01|21169.01|21169.01|21169.01|21169.01|21169.01|21169.01|0
1628692910000|2021-08-11 14:41:50|21166.94|21166.94|21166.94|21166.94|21171.21|21171.21|21166.94|21166.94|0
1628692920000|2021-08-11 14:42:00|21171.21|21171.21|21171.21|21171.21|21171.21|21171.21|21171.21|21171.21|0
1628692930000|2021-08-11 14:42:10|21166.94|21166.94|21165.38|21165.38|21166.94|21166.94|21162.66|21162.66|0
1628692960000|2021-08-11 14:42:40|21161.11|21161.11|21165.38|21165.38|21169.65|21169.65|21161.11|21161.11|0
1628692980000|2021-08-11 14:43:00|21166.26|21166.26|21166.26|21166.26|21166.26|21166.26|21166.26|21166.26|0
1628692990000|2021-08-11 14:43:10|21170.54|21170.54|21168.76|21168.76|21170.54|21170.54|21168.76|21168.76|0
1628693000000|2021-08-11 14:43:20|21164.49|21164.49|21167.88|21167.88|21167.88|21167.88|21164.49|21164.49|0
1628693010000|2021-08-11 14:43:30|21163.61|21163.61|21167.88|21167.88|21167.88|21167.88|21163.61|21163.61|0
1628693020000|2021-08-11 14:43:40|21164.34|21164.34|21164.34|21164.34|21164.34|21164.34|21164.34|21164.34|0
1628693030000|2021-08-11 14:43:50|21163.58|21163.58|21162.82|21162.82|21163.58|21163.58|21162.82|21162.82|0
1628693060000|2021-08-11 14:44:20|21158.55|21158.55|21158.55|21158.55|21158.55|21158.55|21154.28|21154.28|0
1628693090000|2021-08-11 14:44:50|21159.28|21159.28|21160.16|21160.16|21160.16|21160.16|21159.28|21159.28|0
1628693100000|2021-08-11 14:45:00|21161.05|21161.05|21161.05|21161.05|21161.05|21161.05|21161.05|21161.05|0
1628693110000|2021-08-11 14:45:10|21166.36|21166.36|21166.36|21166.36|21166.36|21166.36|21166.36|21166.36|0
1628693120000|2021-08-11 14:45:20|21169.48|21169.48|21170|21170|21170|21170|21169.48|21169.48|0
1628693140000|2021-08-11 14:45:40|21174.27|21174.27|21174.79|21174.79|21175.83|21175.83|21174.27|21174.27|0
1628693150000|2021-08-11 14:45:50|21179.21|21179.21|21176.56|21176.56|21179.21|21179.21|21176.56|21176.56|0
1628693170000|2021-08-11 14:46:10|21178.63|21178.63|21178.63|21178.63|21178.63|21178.63|21178.63|21178.63|0
1628693180000|2021-08-11 14:46:20|21182.91|21182.91|21182.91|21182.91|21182.91|21182.91|21182.91|21182.91|0
1628693200000|2021-08-11 14:46:40|21178.63|21178.63|21178.63|21178.63|21178.63|21178.63|21178.63|21178.63|0
1628693220000|2021-08-11 14:47:00|21177.91|21177.91|21177.18|21177.18|21177.91|21177.91|21177.18|21177.18|0
1628693240000|2021-08-11 14:47:20|21172.75|21172.75|21175.72|21175.72|21175.72|21175.72|21172.75|21172.75|0
1628693250000|2021-08-11 14:47:30|21177.79|21177.79|21177.27|21177.27|21177.79|21177.79|21177.27|21177.27|0
1628693270000|2021-08-11 14:47:50|21178.79|21178.79|21178.79|21178.79|21178.79|21178.79|21178.79|21178.79|0
1628693280000|2021-08-11 14:48:00|21177.27|21177.27|21177.27|21177.27|21177.27|21177.27|21177.27|21177.27|0
1628693290000|2021-08-11 14:48:10|21181.55|21181.55|21177.27|21177.27|21181.55|21181.55|21177.27|21177.27|0
1628693300000|2021-08-11 14:48:20|21181.55|21181.55|21180.66|21180.66|21181.55|21181.55|21180.66|21180.66|0
1628693310000|2021-08-11 14:48:30|21179.78|21179.78|21179.78|21179.78|21179.78|21179.78|21179.78|21179.78|0
1628693320000|2021-08-11 14:48:40|21178.89|21178.89|21178.89|21178.89|21178.89|21178.89|21178.89|21178.89|0
1628693340000|2021-08-11 14:49:00|21173.58|21173.58|21175.35|21175.35|21175.35|21175.35|21173.58|21173.58|0
1628693350000|2021-08-11 14:49:10|21173.79|21173.79|21174.03|21174.03|21174.55|21174.55|21173.79|21173.79|0
1628693360000|2021-08-11 14:49:20|21174.79|21174.79|21176.3|21176.3|21176.3|21176.3|21174.79|21174.79|0
1628693390000|2021-08-11 14:49:50|21174.12|21174.12|21174.12|21174.12|21174.12|21174.12|21174.12|21174.12|0
1628693410000|2021-08-11 14:50:10|21174.88|21174.88|21176.39|21176.39|21176.39|21176.39|21174.88|21174.88|0
1628693430000|2021-08-11 14:50:30|21178.16|21178.16|21173.13|21173.13|21178.16|21178.16|21173.13|21173.13|0
1628693450000|2021-08-11 14:50:50|21177.4|21177.4|21177.4|21177.4|21177.4|21177.4|21177.4|21177.4|0
1628693460000|2021-08-11 14:51:00|21173.13|21173.13|21173.13|21173.13|21173.13|21173.13|21173.13|21173.13|0
1628693470000|2021-08-11 14:51:10|21172.4|21172.4|21172.92|21172.92|21174.48|21174.48|21172.4|21172.4|0
1628693480000|2021-08-11 14:51:20|21170.27|21170.27|21170.27|21170.27|21170.27|21170.27|21170.27|21170.27|0
1628693490000|2021-08-11 14:51:30|21171.02|21171.02|21171.02|21171.02|21171.02|21171.02|21171.02|21171.02|0
1628693500000|2021-08-11 14:51:40|21168.37|21168.37|21175.5|21175.5|21175.5|21175.5|21168.37|21168.37|0
1628693520000|2021-08-11 14:52:00|21176.96|21176.96|21177.68|21177.68|21177.68|21177.68|21176.96|21176.96|0
1628693530000|2021-08-11 14:52:10|21178.57|21178.57|21178.57|21178.57|21178.57|21178.57|21178.57|21178.57|0
1628693570000|2021-08-11 14:52:50|21182.84|21182.84|21182.84|21182.84|21182.84|21182.84|21182.84|21182.84|0
1628693580000|2021-08-11 14:53:00|21178.57|21178.57|21178.57|21178.57|21178.57|21178.57|21178.57|21178.57|0
1628693610000|2021-08-11 14:53:30|21175.91|21175.91|21175.91|21175.91|21175.91|21175.91|21175.91|21175.91|0
1628693650000|2021-08-11 14:54:10|21175.03|21175.03|21174.14|21174.14|21175.03|21175.03|21174.14|21174.14|0
1628693660000|2021-08-11 14:54:20|21172.63|21172.63|21171.01|21171.01|21175.29|21175.29|21171.01|21171.01|0
1628693670000|2021-08-11 14:54:30|21175.29|21175.29|21175.29|21175.29|21175.29|21175.29|21175.29|21175.29|0
1628693680000|2021-08-11 14:54:40|21179.56|21179.56|21179.56|21179.56|21179.56|21179.56|21179.56|21179.56|0
1628693690000|2021-08-11 14:54:50|21183.1|21183.1|21180.44|21180.44|21183.1|21183.1|21180.44|21180.44|0
1628693700000|2021-08-11 14:55:00|21179.72|21179.72|21179.72|21179.72|21179.72|21179.72|21179.72|21179.72|0
1628693710000|2021-08-11 14:55:10|21175.44|21175.44|21173.89|21173.89|21175.44|21175.44|21173.89|21173.89|0
1628693720000|2021-08-11 14:55:20|21170.77|21170.77|21169.21|21169.21|21171.29|21171.29|21169.21|21169.21|0
1628693730000|2021-08-11 14:55:30|21168.33|21168.33|21169.21|21169.21|21169.21|21169.21|21168.33|21168.33|0
1628693740000|2021-08-11 14:55:40|21167.76|21167.76|21165.45|21165.45|21167.76|21167.76|21165.45|21165.45|0
1628693750000|2021-08-11 14:55:50|21162.85|21162.85|21162.85|21162.85|21162.85|21162.85|21162.85|21162.85|0
1628693760000|2021-08-11 14:56:00|21167|21167|21165.45|21165.45|21167|21167|21165.45|21165.45|0
1628693770000|2021-08-11 14:56:10|21168.56|21168.56|21164.29|21164.29|21168.56|21168.56|21164.29|21164.29|0
1628693780000|2021-08-11 14:56:20|21165.02|21165.02|21166.69|21166.69|21169.29|21169.29|21165.02|21165.02|0
1628693830000|2021-08-11 14:57:10|21169.29|21169.29|21165.02|21165.02|21169.29|21169.29|21165.02|21165.02|0
1628693840000|2021-08-11 14:57:20|21169.29|21169.29|21169.29|21169.29|21169.29|21169.29|21169.29|21169.29|0
1628693870000|2021-08-11 14:57:50|21173.56|21173.56|21169.29|21169.29|21173.56|21173.56|21169.29|21169.29|0
1628693880000|2021-08-11 14:58:00|21167.83|21167.83|21167.83|21167.83|21167.83|21167.83|21167.83|21167.83|0
1628693900000|2021-08-11 14:58:20|21172.11|21172.11|21173.46|21173.46|21174.18|21174.18|21172.11|21172.11|0
1628693910000|2021-08-11 14:58:30|21172.73|21172.73|21156.95|21156.95|21172.73|21172.73|21156.95|21156.95|0
1628693920000|2021-08-11 14:58:40|21155.18|21155.18|21155.18|21155.18|21155.18|21155.18|21155.18|21155.18|0
1628693930000|2021-08-11 14:58:50|21154.14|21154.14|21154.14|21154.14|21154.14|21154.14|21154.14|21154.14|0
1628693950000|2021-08-11 14:59:10|21145.6|21145.6|21145.6|21145.6|21145.6|21145.6|21145.6|21145.6|0
1628693960000|2021-08-11 14:59:20|21149.87|21149.87|21145.6|21145.6|21149.87|21149.87|21145.6|21145.6|0
1628693990000|2021-08-11 14:59:50|21141.33|21141.33|21152.78|21152.78|21152.78|21152.78|21141.33|21141.33|0
1628694000000|2021-08-11 15:00:00|21148.51|21148.51|21150.86|21150.86|21151.9|21151.9|21148.51|21148.51|0
1628694040000|2021-08-11 15:00:40|21154.4|21154.4|21153.51|21153.51|21154.4|21154.4|21153.51|21153.51|0
1628694050000|2021-08-11 15:00:50|21154.24|21154.24|21154.24|21154.24|21154.24|21154.24|21149.97|21149.97|0
1628694060000|2021-08-11 15:01:00|21149.97|21149.97|21150.49|21150.49|21150.49|21150.49|21149.97|21149.97|0
1628694070000|2021-08-11 15:01:10|21152.04|21152.04|21156.32|21156.32|21156.32|21156.32|21152.04|21152.04|0
1628694090000|2021-08-11 15:01:30|21156.84|21156.84|21156.84|21156.84|21156.84|21156.84|21156.84|21156.84|0
1628694100000|2021-08-11 15:01:40|21152.56|21152.56|21152.56|21152.56|21152.56|21152.56|21152.56|21152.56|0
1628694110000|2021-08-11 15:01:50|21156.84|21156.84|21161.11|21161.11|21161.11|21161.11|21156.84|21156.84|0
1628694120000|2021-08-11 15:02:00|21171.06|21171.06|21170.54|21170.54|21171.06|21171.06|21170.54|21170.54|0
1628694150000|2021-08-11 15:02:30|21168.46|21168.46|21165.87|21165.87|21168.46|21168.46|21165.87|21165.87|0
1628694180000|2021-08-11 15:03:00|21161.59|21161.59|21161.59|21161.59|21161.59|21161.59|21161.59|21161.59|0
1628694190000|2021-08-11 15:03:10|21162.11|21162.11|21162.11|21162.11|21162.11|21162.11|21162.11|21162.11|0
1628694200000|2021-08-11 15:03:20|21161.59|21161.59|21161.59|21161.59|21161.59|21161.59|21161.59|21161.59|0
1628694210000|2021-08-11 15:03:30|21165.87|21165.87|21170.14|21170.14|21170.14|21170.14|21165.87|21165.87|0
1628694230000|2021-08-11 15:03:50|21172.21|21172.21|21176.49|21176.49|21176.49|21176.49|21172.21|21172.21|0
1628694250000|2021-08-11 15:04:10|21180.64|21180.64|21181.68|21181.68|21181.68|21181.68|21180.64|21180.64|0
1628694270000|2021-08-11 15:04:30|21177.41|21177.41|21185.07|21185.07|21185.95|21185.95|21177.41|21177.41|0
1628694280000|2021-08-11 15:04:40|21180.79|21180.79|21176.52|21176.52|21180.79|21180.79|21176.52|21176.52|0
1628694290000|2021-08-11 15:04:50|21180.79|21180.79|21180.79|21180.79|21180.79|21180.79|21180.79|21180.79|0
1628694300000|2021-08-11 15:05:00|21180.04|21180.04|21180.79|21180.79|21180.79|21180.79|21180.04|21180.04|0
1628694310000|2021-08-11 15:05:10|21179.24|21179.24|21179.75|21179.75|21179.75|21179.75|21179.24|21179.24|0
1628694360000|2021-08-11 15:06:00|21182.35|21182.35|21184.03|21184.03|21184.03|21184.03|21179.75|21179.75|0
1628694370000|2021-08-11 15:06:10|21182.99|21182.99|21182.99|21182.99|21182.99|21182.99|21182.99|21182.99|0
1628694380000|2021-08-11 15:06:20|21184.03|21184.03|21183.51|21183.51|21184.03|21184.03|21183.51|21183.51|0
1628694390000|2021-08-11 15:06:30|21182.99|21182.99|21182.99|21182.99|21182.99|21182.99|21182.99|21182.99|0
1628694420000|2021-08-11 15:07:00|21181.95|21181.95|21180.5|21180.5|21181.95|21181.95|21180.5|21180.5|0
1628694430000|2021-08-11 15:07:10|21176.22|21176.22|21180.5|21180.5|21180.5|21180.5|21176.22|21176.22|0
1628694440000|2021-08-11 15:07:20|21184.77|21184.77|21186.54|21186.54|21186.54|21186.54|21184.77|21184.77|0
1628694470000|2021-08-11 15:07:50|21190.81|21190.81|21191.7|21191.7|21191.7|21191.7|21190.81|21190.81|0
1628694480000|2021-08-11 15:08:00|21191.18|21191.18|21191.18|21191.18|21191.18|21191.18|21191.18|21191.18|0
1628694500000|2021-08-11 15:08:20|21194.21|21194.21|21195.66|21195.66|21195.66|21195.66|21194.21|21194.21|0
1628694540000|2021-08-11 15:09:00|21191.39|21191.39|21191.39|21191.39|21191.39|21191.39|21191.39|21191.39|0
1628694560000|2021-08-11 15:09:20|21191.91|21191.91|21186.6|21186.6|21192.43|21192.43|21186.6|21186.6|0
1628694580000|2021-08-11 15:09:40|21185.14|21185.14|21185.56|21185.56|21185.56|21185.56|21184.1|21184.1|0
1628694590000|2021-08-11 15:09:50|21184.52|21184.52|21184.52|21184.52|21184.52|21184.52|21184.52|21184.52|0
1628694600000|2021-08-11 15:10:00|21185.25|21185.25|21188.57|21188.57|21188.57|21188.57|21185.25|21185.25|0
1628694610000|2021-08-11 15:10:10|21192.84|21192.84|21193.36|21193.36|21193.36|21193.36|21192.84|21192.84|0
1628694620000|2021-08-11 15:10:20|21192.47|21192.47|21192.47|21192.47|21192.47|21192.47|21192.47|21192.47|0
1628694630000|2021-08-11 15:10:30|21192.99|21192.99|21192.99|21192.99|21192.99|21192.99|21192.99|21192.99|0
1628694640000|2021-08-11 15:10:40|21197.27|21197.27|21197.79|21197.79|21197.79|21197.79|21197.27|21197.27|0
1628694650000|2021-08-11 15:10:50|21198.51|21198.51|21198.51|21198.51|21198.51|21198.51|21198.51|21198.51|0
1628694670000|2021-08-11 15:11:10|21200.28|21200.28|21200.28|21200.28|21200.28|21200.28|21200.28|21200.28|0
1628694690000|2021-08-11 15:11:30|21204.56|21204.56|21211.65|21211.65|21211.65|21211.65|21203.1|21203.1|0
1628694710000|2021-08-11 15:11:50|21213.72|21213.72|21213.72|21213.72|21213.72|21213.72|21213.72|21213.72|0
1628694730000|2021-08-11 15:12:10|21214.61|21214.61|21211.54|21211.54|21214.61|21214.61|21211.54|21211.54|0
1628694750000|2021-08-11 15:12:30|21212.06|21212.06|21209.77|21209.77|21212.06|21212.06|21209.77|21209.77|0
1628694760000|2021-08-11 15:12:40|21212.8|21212.8|21208.53|21208.53|21212.8|21212.8|21208.53|21208.53|0
1628694770000|2021-08-11 15:12:50|21207.49|21207.49|21206.08|21206.08|21207.49|21207.49|21206.08|21206.08|0
1628694790000|2021-08-11 15:13:10|21207.12|21207.12|21202.85|21202.85|21207.12|21207.12|21202.85|21202.85|0
1628694800000|2021-08-11 15:13:20|21207.12|21207.12|21207.12|21207.12|21207.12|21207.12|21207.12|21207.12|0
1628694810000|2021-08-11 15:13:30|21209.72|21209.72|21210.24|21210.24|21210.24|21210.24|21209.72|21209.72|0
1628694820000|2021-08-11 15:13:40|21205.96|21205.96|21205.96|21205.96|21205.96|21205.96|21205.96|21205.96|0
1628694840000|2021-08-11 15:14:00|21210.64|21210.64|21210.64|21210.64|21210.64|21210.64|21210.64|21210.64|0
1628694850000|2021-08-11 15:14:10|21209.75|21209.75|21209.75|21209.75|21209.75|21209.75|21209.75|21209.75|0
1628694860000|2021-08-11 15:14:20|21208.19|21208.19|21208.19|21208.19|21208.19|21208.19|21208.19|21208.19|0
1628694870000|2021-08-11 15:14:30|21209.71|21209.71|21209.19|21209.19|21209.71|21209.71|21209.19|21209.19|0
1628694890000|2021-08-11 15:14:50|21213.46|21213.46|21213.46|21213.46|21213.46|21213.46|21213.46|21213.46|0
1628694900000|2021-08-11 15:15:00|21213.98|21213.98|21215.02|21215.02|21216.06|21216.06|21212.94|21212.94|0
1628694910000|2021-08-11 15:15:10|21214.13|21214.13|21214.13|21214.13|21214.13|21214.13|21214.13|21214.13|0
1628694920000|2021-08-11 15:15:20|21209.86|21209.86|21214.13|21214.13|21214.13|21214.13|21209.86|21209.86|0
1628694950000|2021-08-11 15:15:50|21216.73|21216.73|21216.73|21216.73|21216.73|21216.73|21216.73|21216.73|0
1628694960000|2021-08-11 15:16:00|21218.5|21218.5|21218.5|21218.5|21221.16|21221.16|21218.5|21218.5|0
1628694970000|2021-08-11 15:16:10|21219.23|21219.23|21219.23|21219.23|21219.23|21219.23|21219.23|21219.23|0
1628694980000|2021-08-11 15:16:20|21218.34|21218.34|21213.03|21213.03|21218.34|21218.34|21213.03|21213.03|0
1628694990000|2021-08-11 15:16:30|21215.3|21215.3|21215.3|21215.3|21215.3|21215.3|21215.3|21215.3|0
1628695010000|2021-08-11 15:16:50|21219.57|21219.57|21219.57|21219.57|21219.57|21219.57|21219.57|21219.57|0
1628695030000|2021-08-11 15:17:10|21220.33|21220.33|21220.33|21220.33|21220.33|21220.33|21220.33|21220.33|0
1628695040000|2021-08-11 15:17:20|21221.22|21221.22|21230.65|21230.65|21234.92|21234.92|21221.22|21221.22|0
1628695100000|2021-08-11 15:18:20|21231.53|21231.53|21231.53|21231.53|21231.53|21231.53|21231.53|21231.53|0
1628695110000|2021-08-11 15:18:30|21230.65|21230.65|21239.19|21239.19|21239.19|21239.19|21230.65|21230.65|0
1628695140000|2021-08-11 15:19:00|21238.67|21238.67|21237.63|21237.63|21238.67|21238.67|21237.63|21237.63|0
1628695160000|2021-08-11 15:19:20|21240.23|21240.23|21237.63|21237.63|21240.23|21240.23|21237.63|21237.63|0
1628695170000|2021-08-11 15:19:30|21239.4|21239.4|21235.13|21235.13|21239.4|21239.4|21235.13|21235.13|0
1628695190000|2021-08-11 15:19:50|21230.86|21230.86|21230.34|21230.34|21230.86|21230.86|21230.34|21230.34|0
1628695200000|2021-08-11 15:20:00|21231.38|21231.38|21232.94|21232.94|21232.94|21232.94|21231.38|21231.38|0
1628695220000|2021-08-11 15:20:20|21234.71|21234.71|21234.71|21234.71|21234.71|21234.71|21234.71|21234.71|0
1628695230000|2021-08-11 15:20:30|21243.25|21243.25|21244.01|21244.01|21244.01|21244.01|21243.25|21243.25|0
1628695240000|2021-08-11 15:20:40|21239.74|21239.74|21239.74|21239.74|21239.74|21239.74|21239.74|21239.74|0
1628695250000|2021-08-11 15:20:50|21238.28|21238.28|21238.28|21238.28|21238.28|21238.28|21238.28|21238.28|0
1628695260000|2021-08-11 15:21:00|21237.24|21237.24|21236.51|21236.51|21238.8|21238.8|21236.51|21236.51|0
1628695270000|2021-08-11 15:21:10|21235.63|21235.63|21235.63|21235.63|21235.63|21235.63|21235.63|21235.63|0
1628695280000|2021-08-11 15:21:20|21234.74|21234.74|21230.47|21230.47|21234.74|21234.74|21230.47|21230.47|0
1628695310000|2021-08-11 15:21:50|21229.58|21229.58|21233.62|21233.62|21233.62|21233.62|21228.86|21228.86|0
1628695320000|2021-08-11 15:22:00|21237.89|21237.89|21238.93|21238.93|21238.93|21238.93|21237.89|21237.89|0
1628695330000|2021-08-11 15:22:10|21241.2|21241.2|21241.2|21241.2|21241.2|21241.2|21241.2|21241.2|0
1628695340000|2021-08-11 15:22:20|21242.97|21242.97|21246.3|21246.3|21246.3|21246.3|21242.97|21242.97|0
1628695350000|2021-08-11 15:22:30|21245.26|21245.26|21244.22|21244.22|21245.26|21245.26|21244.22|21244.22|0
1628695360000|2021-08-11 15:22:40|21247.61|21247.61|21246.72|21246.72|21247.61|21247.61|21246.72|21246.72|0
1628695390000|2021-08-11 15:23:10|21242.45|21242.45|21246.72|21246.72|21246.72|21246.72|21238.18|21238.18|0
1628695400000|2021-08-11 15:23:20|21248.49|21248.49|21248.49|21248.49|21248.49|21248.49|21248.49|21248.49|0
1628695420000|2021-08-11 15:23:40|21249.22|21249.22|21250.5|21250.5|21250.5|21250.5|21249.22|21249.22|0
1628695440000|2021-08-11 15:24:00|21254.77|21254.77|21254.77|21254.77|21254.77|21254.77|21254.77|21254.77|0
1628695490000|2021-08-11 15:24:50|21253.21|21253.21|21253.21|21253.21|21253.21|21253.21|21253.21|21253.21|0
1628695500000|2021-08-11 15:25:00|21251.7|21251.7|21251.7|21251.7|21251.7|21251.7|21251.7|21251.7|0
1628695510000|2021-08-11 15:25:10|21251.18|21251.18|21251.18|21251.18|21251.18|21251.18|21251.18|21251.18|0
1628695520000|2021-08-11 15:25:20|21250.45|21250.45|21249.93|21249.93|21250.45|21250.45|21249.93|21249.93|0
1628695540000|2021-08-11 15:25:40|21250.82|21250.82|21250.82|21250.82|21250.82|21250.82|21250.82|21250.82|0
1628695560000|2021-08-11 15:26:00|21246.54|21246.54|21246.54|21246.54|21246.54|21246.54|21246.54|21246.54|0
1628695580000|2021-08-11 15:26:20|21246.03|21246.03|21241.75|21241.75|21246.03|21246.03|21241.75|21241.75|0
1628695610000|2021-08-11 15:26:50|21240.71|21240.71|21243.31|21243.31|21243.31|21243.31|21240.71|21240.71|0
1628695640000|2021-08-11 15:27:20|21241.54|21241.54|21239.93|21239.93|21241.54|21241.54|21239.93|21239.93|0
1628695650000|2021-08-11 15:27:30|21240.65|21240.65|21240.65|21240.65|21240.65|21240.65|21240.65|21240.65|0
1628695670000|2021-08-11 15:27:50|21242.17|21242.17|21242.17|21242.17|21242.17|21242.17|21242.17|21242.17|0
1628695680000|2021-08-11 15:28:00|21244.82|21244.82|21249.1|21249.1|21249.1|21249.1|21244.82|21244.82|0
1628695690000|2021-08-11 15:28:10|21249.98|21249.98|21249.1|21249.1|21249.98|21249.98|21249.1|21249.1|0
1628695700000|2021-08-11 15:28:20|21251.75|21251.75|21257.8|21257.8|21257.8|21257.8|21251.75|21251.75|0
1628695710000|2021-08-11 15:28:30|21255.14|21255.14|21248.6|21248.6|21255.14|21255.14|21246.81|21246.81|0
1628695730000|2021-08-11 15:28:50|21252.87|21252.87|21252.87|21252.87|21252.87|21252.87|21252.87|21252.87|0
1628695740000|2021-08-11 15:29:00|21257.15|21257.15|21257.15|21257.15|21257.15|21257.15|21257.15|21257.15|0
1628695750000|2021-08-11 15:29:10|21261.42|21261.42|21257.15|21257.15|21261.42|21261.42|21257.15|21257.15|0
1628695760000|2021-08-11 15:29:20|21257.67|21257.67|21258.42|21258.42|21258.42|21258.42|21257.67|21257.67|0
1628695770000|2021-08-11 15:29:30|21262.85|21262.85|21263.73|21263.73|21263.73|21263.73|21261.96|21261.96|0
1628695780000|2021-08-11 15:29:40|21263.01|21263.01|21256.96|21256.96|21263.01|21263.01|21256.96|21256.96|0
1628695790000|2021-08-11 15:29:50|21252.54|21252.54|21266.62|21266.62|21266.62|21266.62|21252.54|21252.54|0
1628752500000|2021-08-12 07:15:00|21304|21304|21303.48|21303.48|21304|21304|21303.48|21303.48|0
1628752520000|2021-08-12 07:15:20|21298.29|21298.29|21298.29|21298.29|21298.29|21298.29|21298.29|21298.29|0
1628752540000|2021-08-12 07:15:40|21296.84|21296.84|21298.91|21298.91|21298.91|21298.91|21296.84|21296.84|0
1628752550000|2021-08-12 07:15:50|21296.32|21296.32|21296.32|21296.32|21296.32|21296.32|21296.32|21296.32|0
1628752570000|2021-08-12 07:16:10|21295.59|21295.59|21294.14|21294.14|21295.59|21295.59|21294.14|21294.14|0
1628752580000|2021-08-12 07:16:20|21289.86|21289.86|21272.78|21272.78|21289.86|21289.86|21272.78|21272.78|0
1628752590000|2021-08-12 07:16:30|21271|21271|21259.62|21259.62|21271|21271|21259.62|21259.62|0
1628752600000|2021-08-12 07:16:40|21257.85|21257.85|21257.85|21257.85|21257.85|21257.85|21257.85|21257.85|0
1628752610000|2021-08-12 07:16:50|21256.96|21256.96|21256.96|21256.96|21256.96|21256.96|21256.96|21256.96|0
1628752620000|2021-08-12 07:17:00|21255.19|21255.19|21255.19|21255.19|21255.19|21255.19|21255.19|21255.19|0
1628752630000|2021-08-12 07:17:10|21250.52|21250.52|21250.52|21250.52|21250.52|21250.52|21250.52|21250.52|0
1628752710000|2021-08-12 07:18:30|21246.88|21246.88|21244.29|21244.29|21246.88|21246.88|21244.29|21244.29|0
1628752720000|2021-08-12 07:18:40|21245.33|21245.33|21245.33|21245.33|21245.33|21245.33|21245.33|21245.33|0
1628752730000|2021-08-12 07:18:50|21246.88|21246.88|21250.52|21250.52|21250.52|21250.52|21246.88|21246.88|0
1628752740000|2021-08-12 07:19:00|21246.88|21246.88|21246.88|21246.88|21246.88|21246.88|21246.88|21246.88|0
1628752750000|2021-08-12 07:19:10|21242.21|21242.21|21242.21|21242.21|21242.21|21242.21|21242.21|21242.21|0
1628752780000|2021-08-12 07:19:40|21244.29|21244.29|21245.33|21245.33|21245.33|21245.33|21244.29|21244.29|0
1628752790000|2021-08-12 07:19:50|21249.6|21249.6|21258.14|21258.14|21258.14|21258.14|21249.6|21249.6|0
1628752850000|2021-08-12 07:20:50|21260.22|21260.22|21260.22|21260.22|21260.22|21260.22|21260.22|21260.22|0
1628752860000|2021-08-12 07:21:00|21264.49|21264.49|21264.49|21264.49|21264.49|21264.49|21264.49|21264.49|0
1628752870000|2021-08-12 07:21:10|21265.53|21265.53|21264.8|21264.8|21267.71|21267.71|21264.8|21264.8|0
1628752880000|2021-08-12 07:21:20|21254.18|21254.18|21254.18|21254.18|21254.18|21254.18|21254.18|21254.18|0
1628752890000|2021-08-12 07:21:30|21250.64|21250.64|21250.64|21250.64|21250.64|21250.64|21250.64|21250.64|0
1628752920000|2021-08-12 07:22:00|21246.37|21246.37|21246.37|21246.37|21246.37|21246.37|21246.37|21246.37|0
1628752970000|2021-08-12 07:22:50|21250.79|21250.79|21250.79|21250.79|21250.79|21250.79|21250.79|21250.79|0
1628752980000|2021-08-12 07:23:00|21259.34|21259.34|21261.52|21261.52|21261.52|21261.52|21259.34|21259.34|0
1628752990000|2021-08-12 07:23:10|21265.79|21265.79|21265.79|21265.79|21265.79|21265.79|21265.79|21265.79|0
1628753080000|2021-08-12 07:24:40|21268.39|21268.39|21268.39|21268.39|21268.39|21268.39|21268.39|21268.39|0
1628753150000|2021-08-12 07:25:50|21266.21|21266.21|21266.21|21266.21|21266.21|21266.21|21266.21|21266.21|0
1628753160000|2021-08-12 07:26:00|21264.65|21264.65|21267.45|21267.45|21267.45|21267.45|21264.13|21264.13|0
1628753180000|2021-08-12 07:26:20|21270.57|21270.57|21270.57|21270.57|21270.57|21270.57|21270.57|21270.57|0
1628753190000|2021-08-12 07:26:30|21279.11|21279.11|21274.84|21274.84|21279.11|21279.11|21274.84|21274.84|0
1628753210000|2021-08-12 07:26:50|21279.11|21279.11|21279.11|21279.11|21279.11|21279.11|21279.11|21279.11|0
1628753230000|2021-08-12 07:27:10|21280.56|21280.56|21280.56|21280.56|21280.56|21280.56|21280.56|21280.56|0
1628753310000|2021-08-12 07:28:30|21287.83|21287.83|21288.87|21288.87|21288.87|21288.87|21287.83|21287.83|0
1628753330000|2021-08-12 07:28:50|21305.38|21305.38|21315.71|21315.71|21315.71|21315.71|21305.38|21305.38|0
1628753340000|2021-08-12 07:29:00|21313.12|21313.12|21311.56|21311.56|21313.12|21313.12|21311.56|21311.56|0
1628753350000|2021-08-12 07:29:10|21309.48|21309.48|21309.48|21309.48|21309.48|21309.48|21309.48|21309.48|0
1628753360000|2021-08-12 07:29:20|21313.75|21313.75|21313.75|21313.75|21313.75|21313.75|21313.75|21313.75|0
1628753380000|2021-08-12 07:29:40|21314.48|21314.48|21314.48|21314.48|21314.48|21314.48|21314.48|21314.48|0
1628753390000|2021-08-12 07:29:50|21313.44|21313.44|21313.44|21313.44|21313.44|21313.44|21313.44|21313.44|0
1628753400000|2021-08-12 07:30:00|21318.75|21318.75|21318.75|21318.75|21318.75|21318.75|21318.75|21318.75|0
1628753410000|2021-08-12 07:30:10|21320.21|21320.21|21331.57|21331.57|21331.57|21331.57|21318.75|21318.75|0
1628753420000|2021-08-12 07:30:20|21335.2|21335.2|21326.66|21326.66|21335.2|21335.2|21326.66|21326.66|0
1628753440000|2021-08-12 07:30:40|21327.7|21327.7|21327.7|21327.7|21327.7|21327.7|21327.7|21327.7|0
1628753450000|2021-08-12 07:30:50|21328.46|21328.46|21328.46|21328.46|21328.46|21328.46|21328.46|21328.46|0
1628753480000|2021-08-12 07:31:20|21327.94|21327.94|21327.94|21327.94|21327.94|21327.94|21327.94|21327.94|0
1628753590000|2021-08-12 07:33:10|21331.48|21331.48|21331.48|21331.48|21331.48|21331.48|21331.48|21331.48|0
1628753630000|2021-08-12 07:33:50|21330.72|21330.72|21326.42|21326.42|21330.72|21330.72|21326.42|21326.42|0
1628753660000|2021-08-12 07:34:20|21322.15|21322.15|21309.33|21309.33|21322.15|21322.15|21309.33|21309.33|0
1628753700000|2021-08-12 07:35:00|21317.88|21317.88|21316.36|21316.36|21317.88|21317.88|21316.36|21316.36|0
1628753740000|2021-08-12 07:35:40|21324.91|21324.91|21324.91|21324.91|21324.91|21324.91|21324.91|21324.91|0
1628753760000|2021-08-12 07:36:00|21324.18|21324.18|21324.18|21324.18|21324.18|21324.18|21324.18|21324.18|0
1628753790000|2021-08-12 07:36:30|21329.37|21329.37|21330.1|21330.1|21330.1|21330.1|21329.37|21329.37|0
1628753800000|2021-08-12 07:36:40|21329.58|21329.58|21326.47|21326.47|21329.58|21329.58|21326.47|21326.47|0
1628753820000|2021-08-12 07:37:00|21325.95|21325.95|21324.91|21324.91|21325.95|21325.95|21324.91|21324.91|0
1628753850000|2021-08-12 07:37:30|21337.73|21337.73|21337.73|21337.73|21337.73|21337.73|21337.73|21337.73|0
1628753880000|2021-08-12 07:38:00|21340.32|21340.32|21340.32|21340.32|21340.32|21340.32|21340.32|21340.32|0
1628753890000|2021-08-12 07:38:10|21348.87|21348.87|21348.87|21348.87|21348.87|21348.87|21348.87|21348.87|0
1628753910000|2021-08-12 07:38:30|21357.41|21357.41|21364.59|21364.59|21364.59|21364.59|21357.41|21357.41|0
1628753950000|2021-08-12 07:39:10|21360.32|21360.32|21360.32|21360.32|21360.32|21360.32|21360.32|21360.32|0
1628753960000|2021-08-12 07:39:20|21351.77|21351.77|21356.05|21356.05|21356.05|21356.05|21351.77|21351.77|0
1628753970000|2021-08-12 07:39:30|21364.59|21364.59|21364.59|21364.59|21364.59|21364.59|21364.59|21364.59|0
1628754020000|2021-08-12 07:40:20|21351.77|21351.77|21351.77|21351.77|21351.77|21351.77|21351.77|21351.77|0
1628754060000|2021-08-12 07:41:00|21350.74|21350.74|21350.74|21350.74|21350.74|21350.74|21350.74|21350.74|0
1628754090000|2021-08-12 07:41:30|21333.65|21333.65|21342.19|21342.19|21342.19|21342.19|21333.65|21333.65|0
1628754120000|2021-08-12 07:42:00|21346.46|21346.46|21346.46|21346.46|21346.46|21346.46|21346.46|21346.46|0
1628754130000|2021-08-12 07:42:10|21342.19|21342.19|21341.46|21341.46|21342.77|21342.77|21338.34|21338.34|0
1628754180000|2021-08-12 07:43:00|21339.19|21339.19|21339.19|21339.19|21339.19|21339.19|21339.19|21339.19|0
1628754220000|2021-08-12 07:43:40|21340.75|21340.75|21340.75|21340.75|21340.75|21340.75|21340.75|21340.75|0
1628754240000|2021-08-12 07:44:00|21338.56|21338.56|21337.84|21337.84|21338.56|21338.56|21337.84|21337.84|0
1628754370000|2021-08-12 07:46:10|21349.35|21349.35|21350.23|21350.23|21350.23|21350.23|21349.35|21349.35|0
1628754390000|2021-08-12 07:46:30|21371.59|21371.59|21371.59|21371.59|21371.59|21371.59|21371.59|21371.59|0
1628754400000|2021-08-12 07:46:40|21372.48|21372.48|21368.21|21368.21|21372.48|21372.48|21368.21|21368.21|0
1628754420000|2021-08-12 07:47:00|21369.09|21369.09|21370.86|21370.86|21370.86|21370.86|21368.21|21368.21|0
1628754430000|2021-08-12 07:47:10|21372.42|21372.42|21370.86|21370.86|21372.42|21372.42|21370.86|21370.86|0
1628754450000|2021-08-12 07:47:30|21368.27|21368.27|21368.27|21368.27|21368.27|21368.27|21368.27|21368.27|0
1628754520000|2021-08-12 07:48:40|21372.54|21372.54|21370.98|21370.98|21372.54|21372.54|21370.98|21370.98|0
1628754550000|2021-08-12 07:49:10|21369.42|21369.42|21369.42|21369.42|21369.42|21369.42|21369.42|21369.42|0
1628754560000|2021-08-12 07:49:20|21371.2|21371.2|21372.08|21372.08|21372.08|21372.08|21371.2|21371.2|0
1628754630000|2021-08-12 07:50:30|21367.81|21367.81|21372.08|21372.08|21372.08|21372.08|21363.54|21363.54|0
1628754670000|2021-08-12 07:51:10|21376.35|21376.35|21380.62|21380.62|21380.62|21380.62|21376.35|21376.35|0
1628754680000|2021-08-12 07:51:20|21387.71|21387.71|21387.71|21387.71|21387.71|21387.71|21387.71|21387.71|0
1628754690000|2021-08-12 07:51:30|21392.13|21392.13|21392.13|21392.13|21392.13|21392.13|21392.13|21392.13|0
1628754710000|2021-08-12 07:51:50|21390.58|21390.58|21390.58|21390.58|21390.58|21390.58|21390.58|21390.58|0
1628754720000|2021-08-12 07:52:00|21391.1|21391.1|21391.1|21391.1|21391.1|21391.1|21391.1|21391.1|0
1628754730000|2021-08-12 07:52:10|21391.98|21391.98|21391.98|21391.98|21391.98|21391.98|21391.98|21391.98|0
1628754760000|2021-08-12 07:52:40|21390.53|21390.53|21389.07|21389.07|21390.53|21390.53|21389.07|21389.07|0
1628754810000|2021-08-12 07:53:30|21384.8|21384.8|21384.28|21384.28|21384.8|21384.8|21384.28|21384.28|0
1628754830000|2021-08-12 07:53:50|21383.24|21383.24|21381.17|21381.17|21383.24|21383.24|21381.17|21381.17|0
1628754870000|2021-08-12 07:54:30|21372.62|21372.62|21372.62|21372.62|21372.62|21372.62|21372.62|21372.62|0
1628754880000|2021-08-12 07:54:40|21371.58|21371.58|21371.58|21371.58|21371.58|21371.58|21371.58|21371.58|0
1628754900000|2021-08-12 07:55:00|21374.24|21374.24|21387.06|21387.06|21387.06|21387.06|21374.24|21374.24|0
1628754920000|2021-08-12 07:55:20|21388.61|21388.61|21388.61|21388.61|21388.61|21388.61|21388.61|21388.61|0
1628754960000|2021-08-12 07:56:00|21392.89|21392.89|21392.89|21392.89|21392.89|21392.89|21392.89|21392.89|0
1628754970000|2021-08-12 07:56:10|21397.16|21397.16|21395.08|21395.08|21397.16|21397.16|21395.08|21395.08|0
1628754990000|2021-08-12 07:56:30|21390.66|21390.66|21390.66|21390.66|21390.66|21390.66|21390.66|21390.66|0
1628755010000|2021-08-12 07:56:50|21392.21|21392.21|21392.21|21392.21|21392.21|21392.21|21392.21|21392.21|0
1628755040000|2021-08-12 07:57:20|21400.76|21400.76|21436.49|21436.49|21447.75|21447.75|21400.76|21400.76|0
1628755050000|2021-08-12 07:57:30|21440.03|21440.03|21440.03|21440.03|21440.03|21440.03|21440.03|21440.03|0
1628755060000|2021-08-12 07:57:40|21444.31|21444.31|21440.03|21440.03|21444.31|21444.31|21440.03|21440.03|0
1628755070000|2021-08-12 07:57:50|21435.76|21435.76|21436.8|21436.8|21436.8|21436.8|21435.76|21435.76|0
1628755080000|2021-08-12 07:58:00|21441.07|21441.07|21441.07|21441.07|21441.07|21441.07|21441.07|21441.07|0
1628755090000|2021-08-12 07:58:10|21436.8|21436.8|21436.8|21436.8|21436.8|21436.8|21436.8|21436.8|0
1628755140000|2021-08-12 07:59:00|21437.56|21437.56|21439.07|21439.07|21439.07|21439.07|21437.56|21437.56|0
1628755150000|2021-08-12 07:59:10|21451.89|21451.89|21451.89|21451.89|21451.89|21451.89|21451.89|21451.89|0
1628755160000|2021-08-12 07:59:20|21456.16|21456.16|21447.62|21447.62|21456.16|21456.16|21447.62|21447.62|0
1628755170000|2021-08-12 07:59:30|21452.29|21452.29|21452.29|21452.29|21452.29|21452.29|21452.29|21452.29|0
1628755180000|2021-08-12 07:59:40|21451.77|21451.77|21451.77|21451.77|21451.77|21451.77|21451.77|21451.77|0
1628755200000|2021-08-12 08:00:00|21453.95|21453.95|21453.95|21453.95|21453.95|21453.95|21453.95|21453.95|0
1628755230000|2021-08-12 08:00:30|21458.22|21458.22|21458.22|21458.22|21458.22|21458.22|21458.22|21458.22|0
1628755310000|2021-08-12 08:01:50|21449.68|21449.68|21449.68|21449.68|21449.68|21449.68|21449.68|21449.68|0
1628755350000|2021-08-12 08:02:30|21458.22|21458.22|21461.34|21461.34|21461.34|21461.34|21458.22|21458.22|0
1628755380000|2021-08-12 08:03:00|21452.79|21452.79|21452.79|21452.79|21452.79|21452.79|21452.79|21452.79|0
1628755390000|2021-08-12 08:03:10|21450.72|21450.72|21454.2|21454.2|21454.2|21454.2|21450.72|21450.72|0
1628755410000|2021-08-12 08:03:30|21449.92|21449.92|21449.92|21449.92|21449.92|21449.92|21449.92|21449.92|0
1628755620000|2021-08-12 08:07:00|21445.65|21445.65|21442.3|21442.3|21445.65|21445.65|21442.3|21442.3|0
1628755630000|2021-08-12 08:07:10|21441.54|21441.54|21436.23|21436.23|21441.54|21441.54|21436.23|21436.23|0
1628755640000|2021-08-12 08:07:20|21435.5|21435.5|21435.5|21435.5|21435.5|21435.5|21435.5|21435.5|0
1628755660000|2021-08-12 08:07:40|21434.05|21434.05|21431.56|21431.56|21434.05|21434.05|21431.56|21431.56|0
1628755680000|2021-08-12 08:08:00|21432.08|21432.08|21434.15|21434.15|21434.15|21434.15|21432.08|21432.08|0
1628755710000|2021-08-12 08:08:30|21425.61|21425.61|21425.61|21425.61|21425.61|21425.61|21425.61|21425.61|0
1628755750000|2021-08-12 08:09:10|21429.88|21429.88|21434.15|21434.15|21434.15|21434.15|21429.88|21429.88|0
1628755770000|2021-08-12 08:09:30|21430.52|21430.52|21430.52|21430.52|21430.52|21430.52|21430.52|21430.52|0
1628755800000|2021-08-12 08:10:00|21426.25|21426.25|21426.25|21426.25|21426.25|21426.25|21426.25|21426.25|0
1628755820000|2021-08-12 08:10:20|21426.97|21426.97|21426.97|21426.97|21426.97|21426.97|21426.97|21426.97|0
1628755840000|2021-08-12 08:10:40|21425.52|21425.52|21416.7|21416.7|21425.52|21425.52|21416.7|21416.7|0
1628755850000|2021-08-12 08:10:50|21419.3|21419.3|21419.3|21419.3|21419.3|21419.3|21419.3|21419.3|0
1628755870000|2021-08-12 08:11:10|21420.02|21420.02|21420.02|21420.02|21420.02|21420.02|21420.02|21420.02|0
1628755880000|2021-08-12 08:11:20|21428.57|21428.57|21435.5|21435.5|21435.5|21435.5|21428.57|21428.57|0
1628755920000|2021-08-12 08:12:00|21433.42|21433.42|21433.42|21433.42|21433.42|21433.42|21433.42|21433.42|0
1628755970000|2021-08-12 08:12:50|21430.83|21430.83|21432.38|21432.38|21432.38|21432.38|21430.83|21430.83|0
1628756030000|2021-08-12 08:13:50|21428.11|21428.11|21419.57|21419.57|21428.11|21428.11|21419.57|21419.57|0
1628756070000|2021-08-12 08:14:30|21423.84|21423.84|21432.38|21432.38|21432.38|21432.38|21423.84|21423.84|0
1628756080000|2021-08-12 08:14:40|21428.11|21428.11|21428.11|21428.11|21428.11|21428.11|21428.11|21428.11|0
1628756130000|2021-08-12 08:15:30|21432.38|21432.38|21429.79|21429.79|21432.38|21432.38|21429.79|21429.79|0
1628756150000|2021-08-12 08:15:50|21428.75|21428.75|21430.31|21430.31|21430.31|21430.31|21428.23|21428.23|0
1628756160000|2021-08-12 08:16:00|21434.58|21434.58|21431.46|21431.46|21434.58|21434.58|21431.46|21431.46|0
1628756170000|2021-08-12 08:16:10|21422.92|21422.92|21422.92|21422.92|21422.92|21422.92|21422.92|21422.92|0
1628756240000|2021-08-12 08:17:20|21427.19|21427.19|21427.19|21427.19|21427.19|21427.19|21427.19|21427.19|0
1628756380000|2021-08-12 08:19:40|21426.46|21426.46|21425.01|21425.01|21426.46|21426.46|21425.01|21425.01|0
1628756390000|2021-08-12 08:19:50|21425.74|21425.74|21425.74|21425.74|21425.74|21425.74|21425.74|21425.74|0
1628756430000|2021-08-12 08:20:30|21424.7|21424.7|21418.5|21418.5|21424.7|21424.7|21418.5|21418.5|0
1628756440000|2021-08-12 08:20:40|21417.98|21417.98|21411.84|21411.84|21417.98|21417.98|21411.84|21411.84|0
1628756450000|2021-08-12 08:20:50|21408.3|21408.3|21408.3|21408.3|21408.3|21408.3|21408.3|21408.3|0
1628756460000|2021-08-12 08:21:00|21408.82|21408.82|21408.82|21408.82|21408.82|21408.82|21408.82|21408.82|0
1628756520000|2021-08-12 08:22:00|21404.55|21404.55|21404.55|21404.55|21404.55|21404.55|21404.55|21404.55|0
1628756550000|2021-08-12 08:22:30|21403.03|21403.03|21403.03|21403.03|21403.03|21403.03|21403.03|21403.03|0
1628756580000|2021-08-12 08:23:00|21401.58|21401.58|21400.85|21400.85|21401.58|21401.58|21400.85|21400.85|0
1628756590000|2021-08-12 08:23:10|21409.4|21409.4|21410.95|21410.95|21415.23|21415.23|21406.68|21406.68|0
1628756620000|2021-08-12 08:23:40|21413.61|21413.61|21413.61|21413.61|21413.61|21413.61|21413.61|21413.61|0
1628756660000|2021-08-12 08:24:20|21415.12|21415.12|21416.16|21416.16|21416.16|21416.16|21415.12|21415.12|0
1628756690000|2021-08-12 08:24:50|21417.62|21417.62|21417.62|21417.62|21417.62|21417.62|21417.62|21417.62|0
1628756730000|2021-08-12 08:25:30|21422.93|21422.93|21422.93|21422.93|21422.93|21422.93|21422.93|21422.93|0
1628756740000|2021-08-12 08:25:40|21423.45|21423.45|21423.45|21423.45|21423.45|21423.45|21423.45|21423.45|0
1628756750000|2021-08-12 08:25:50|21424.2|21424.2|21424.2|21424.2|21424.2|21424.2|21424.2|21424.2|0
1628756760000|2021-08-12 08:26:00|21419.93|21419.93|21419.41|21419.41|21419.93|21419.93|21419.41|21419.41|0
1628756770000|2021-08-12 08:26:10|21420.14|21420.14|21421.65|21421.65|21421.65|21421.65|21420.14|21420.14|0
1628756780000|2021-08-12 08:26:20|21423.73|21423.73|21424.25|21424.25|21424.25|21424.25|21423.73|21423.73|0
1628756800000|2021-08-12 08:26:40|21428.52|21428.52|21432.79|21432.79|21432.79|21432.79|21428.52|21428.52|0
1628756850000|2021-08-12 08:27:30|21435.91|21435.91|21435.91|21435.91|21435.91|21435.91|21435.91|21435.91|0
1628756880000|2021-08-12 08:28:00|21440.18|21440.18|21440.18|21440.18|21440.18|21440.18|21440.18|21440.18|0
1628756920000|2021-08-12 08:28:40|21438.62|21438.62|21438.62|21438.62|21438.62|21438.62|21438.62|21438.62|0
1628756990000|2021-08-12 08:29:50|21434.35|21434.35|21434.35|21434.35|21434.35|21434.35|21434.35|21434.35|0
1628757010000|2021-08-12 08:30:10|21435.11|21435.11|21435.11|21435.11|21435.11|21435.11|21435.11|21435.11|0
1628757040000|2021-08-12 08:30:40|21443.96|21443.96|21452.51|21452.51|21452.51|21452.51|21443.96|21443.96|0
1628757050000|2021-08-12 08:30:50|21454.02|21454.02|21454.02|21454.02|21454.02|21454.02|21454.02|21454.02|0
1628757070000|2021-08-12 08:31:10|21449.75|21449.75|21449.75|21449.75|21449.75|21449.75|21449.75|21449.75|0
1628757120000|2021-08-12 08:32:00|21458.29|21458.29|21461.41|21461.41|21461.41|21461.41|21458.29|21458.29|0
1628757150000|2021-08-12 08:32:30|21459.64|21459.64|21460.52|21460.52|21460.52|21460.52|21459.64|21459.64|0
1628757180000|2021-08-12 08:33:00|21456.25|21456.25|21456.25|21456.25|21456.25|21456.25|21456.25|21456.25|0
1628757270000|2021-08-12 08:34:30|21455.52|21455.52|21455.52|21455.52|21455.52|21455.52|21455.52|21455.52|0
1628757280000|2021-08-12 08:34:40|21451.25|21451.25|21451.25|21451.25|21451.25|21451.25|21451.25|21451.25|0
1628757380000|2021-08-12 08:36:20|21448.65|21448.65|21444.38|21444.38|21448.65|21448.65|21444.38|21444.38|0
1628757480000|2021-08-12 08:38:00|21452.93|21452.93|21452.93|21452.93|21452.93|21452.93|21452.93|21452.93|0
1628757490000|2021-08-12 08:38:10|21449.39|21449.39|21445.11|21445.11|21449.39|21449.39|21445.11|21445.11|0
1628757510000|2021-08-12 08:38:30|21445.84|21445.84|21445.84|21445.84|21445.84|21445.84|21445.84|21445.84|0
1628757560000|2021-08-12 08:39:20|21449.38|21449.38|21449.38|21449.38|21449.38|21449.38|21449.38|21449.38|0
1628757570000|2021-08-12 08:39:30|21446.27|21446.27|21445.23|21445.23|21446.27|21446.27|21445.23|21445.23|0
1628757620000|2021-08-12 08:40:20|21453.77|21453.77|21453.77|21453.77|21453.77|21453.77|21453.77|21453.77|0
1628757630000|2021-08-12 08:40:30|21458.04|21458.04|21462.32|21462.32|21462.32|21462.32|21458.04|21458.04|0
1628757670000|2021-08-12 08:41:10|21458.04|21458.04|21458.04|21458.04|21458.04|21458.04|21458.04|21458.04|0
1628757690000|2021-08-12 08:41:30|21459.6|21459.6|21460.12|21460.12|21460.12|21460.12|21459.6|21459.6|0
1628757740000|2021-08-12 08:42:20|21457.94|21457.94|21457.94|21457.94|21457.94|21457.94|21457.94|21457.94|0
1628757750000|2021-08-12 08:42:30|21458.46|21458.46|21459.35|21459.35|21459.35|21459.35|21458.46|21458.46|0
1628757780000|2021-08-12 08:43:00|21460.86|21460.86|21460.86|21460.86|21460.86|21460.86|21460.86|21460.86|0
1628757810000|2021-08-12 08:43:30|21456.59|21456.59|21456.59|21456.59|21456.59|21456.59|21456.59|21456.59|0
1628757860000|2021-08-12 08:44:20|21461.01|21461.01|21460.13|21460.13|21461.01|21461.01|21460.13|21460.13|0
1628757890000|2021-08-12 08:44:50|21460.65|21460.65|21463.55|21463.55|21463.55|21463.55|21460.65|21460.65|0
1628757920000|2021-08-12 08:45:20|21465.07|21465.07|21465.07|21465.07|21465.07|21465.07|21465.07|21465.07|0
1628757930000|2021-08-12 08:45:30|21473.61|21473.61|21473.61|21473.61|21473.61|21473.61|21473.61|21473.61|0
1628757990000|2021-08-12 08:46:30|21469.34|21469.34|21464.55|21464.55|21469.34|21469.34|21464.55|21464.55|0
1628758000000|2021-08-12 08:46:40|21464.03|21464.03|21464.03|21464.03|21464.03|21464.03|21464.03|21464.03|0
1628758010000|2021-08-12 08:46:50|21468.3|21468.3|21468.3|21468.3|21468.3|21468.3|21468.3|21468.3|0
1628758020000|2021-08-12 08:47:00|21465.49|21465.49|21465.49|21465.49|21465.49|21465.49|21465.49|21465.49|0
1628758060000|2021-08-12 08:47:40|21469.77|21469.77|21469.77|21469.77|21469.77|21469.77|21469.77|21469.77|0
1628758070000|2021-08-12 08:47:50|21465.49|21465.49|21465.49|21465.49|21465.49|21465.49|21465.49|21465.49|0
1628758080000|2021-08-12 08:48:00|21478.31|21478.31|21484.35|21484.35|21484.35|21484.35|21478.31|21478.31|0
1628758110000|2021-08-12 08:48:30|21492.9|21492.9|21492.9|21492.9|21492.9|21492.9|21492.9|21492.9|0
1628758150000|2021-08-12 08:49:10|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|0
1628758170000|2021-08-12 08:49:30|21490.4|21490.4|21490.4|21490.4|21490.4|21490.4|21490.4|21490.4|0
1628758210000|2021-08-12 08:50:10|21488.94|21488.94|21488.94|21488.94|21488.94|21488.94|21488.94|21488.94|0
1628758220000|2021-08-12 08:50:20|21490.5|21490.5|21492.58|21492.58|21492.58|21492.58|21490.5|21490.5|0
1628758240000|2021-08-12 08:50:40|21489.92|21489.92|21489.92|21489.92|21489.92|21489.92|21489.92|21489.92|0
1628758260000|2021-08-12 08:51:00|21487.84|21487.84|21487.84|21487.84|21487.84|21487.84|21487.84|21487.84|0
1628758290000|2021-08-12 08:51:30|21483.57|21483.57|21487.84|21487.84|21487.84|21487.84|21483.57|21483.57|0
1628758300000|2021-08-12 08:51:40|21489.3|21489.3|21489.3|21489.3|21489.3|21489.3|21489.3|21489.3|0
1628758390000|2021-08-12 08:53:10|21487.22|21487.22|21490.34|21490.34|21490.34|21490.34|21486.18|21486.18|0
1628758400000|2021-08-12 08:53:20|21490.86|21490.86|21498.24|21498.24|21498.24|21498.24|21490.86|21490.86|0
1628758450000|2021-08-12 08:54:10|21499.76|21499.76|21499.76|21499.76|21499.76|21499.76|21499.76|21499.76|0
1628758470000|2021-08-12 08:54:30|21504.18|21504.18|21504.18|21504.18|21504.18|21504.18|21504.18|21504.18|0
1628758480000|2021-08-12 08:54:40|21499.91|21499.91|21499.91|21499.91|21499.91|21499.91|21499.91|21499.91|0
1628758500000|2021-08-12 08:55:00|21499.15|21499.15|21499.15|21499.15|21499.15|21499.15|21499.15|21499.15|0
1628758530000|2021-08-12 08:55:30|21496.5|21496.5|21496.5|21496.5|21496.5|21496.5|21496.5|21496.5|0
1628758550000|2021-08-12 08:55:50|21509.31|21509.31|21509.31|21509.31|21509.31|21509.31|21509.31|21509.31|0
1628758600000|2021-08-12 08:56:40|21507.04|21507.04|21507.04|21507.04|21507.04|21507.04|21507.04|21507.04|0
1628758620000|2021-08-12 08:57:00|21506.16|21506.16|21504.6|21504.6|21506.16|21506.16|21504.6|21504.6|0
1628758660000|2021-08-12 08:57:40|21503.56|21503.56|21503.56|21503.56|21503.56|21503.56|21503.56|21503.56|0
1628758670000|2021-08-12 08:57:50|21505.64|21505.64|21505.64|21505.64|21505.64|21505.64|21505.64|21505.64|0
1628758800000|2021-08-12 09:00:00|21505.12|21505.12|21505.12|21505.12|21505.12|21505.12|21505.12|21505.12|0
1628758820000|2021-08-12 09:00:20|21504.08|21504.08|21499.41|21499.41|21504.08|21504.08|21499.41|21499.41|0
1628758830000|2021-08-12 09:00:30|21494.98|21494.98|21491.44|21491.44|21494.98|21494.98|21491.44|21491.44|0
1628758840000|2021-08-12 09:00:40|21494.1|21494.1|21494.1|21494.1|21494.1|21494.1|21494.1|21494.1|0
1628758850000|2021-08-12 09:00:50|21496.37|21496.37|21496.37|21496.37|21496.37|21496.37|21496.37|21496.37|0
1628758860000|2021-08-12 09:01:00|21497.25|21497.25|21497.25|21497.25|21497.25|21497.25|21497.25|21497.25|0
1628758880000|2021-08-12 09:01:20|21498.14|21498.14|21498.14|21498.14|21498.14|21498.14|21498.14|21498.14|0
1628758890000|2021-08-12 09:01:30|21493.87|21493.87|21493.87|21493.87|21493.87|21493.87|21493.87|21493.87|0
1628759050000|2021-08-12 09:04:10|21489.59|21489.59|21489.59|21489.59|21489.59|21489.59|21489.59|21489.59|0
1628759090000|2021-08-12 09:04:50|21486.94|21486.94|21484.28|21484.28|21486.94|21486.94|21484.28|21484.28|0
1628759130000|2021-08-12 09:05:30|21483.56|21483.56|21483.56|21483.56|21483.56|21483.56|21483.56|21483.56|0
1628759280000|2021-08-12 09:08:00|21479.28|21479.28|21475.01|21475.01|21479.28|21479.28|21475.01|21475.01|0
1628759300000|2021-08-12 09:08:20|21473.56|21473.56|21473.35|21473.35|21473.56|21473.56|21472.83|21472.83|0
1628759310000|2021-08-12 09:08:30|21472.59|21472.59|21471.08|21471.08|21472.59|21472.59|21471.08|21471.08|0
1628759320000|2021-08-12 09:08:40|21469|21469|21471.08|21471.08|21471.08|21471.08|21467.96|21467.96|0
1628759350000|2021-08-12 09:09:10|21475.35|21475.35|21475.35|21475.35|21475.35|21475.35|21475.35|21475.35|0
1628759360000|2021-08-12 09:09:20|21477.53|21477.53|21477.53|21477.53|21477.53|21477.53|21477.53|21477.53|0
1628759400000|2021-08-12 09:10:00|21479.09|21479.09|21479.09|21479.09|21479.09|21479.09|21479.09|21479.09|0
1628759460000|2021-08-12 09:11:00|21487.63|21487.63|21487.63|21487.63|21487.63|21487.63|21487.63|21487.63|0
1628759530000|2021-08-12 09:12:10|21493.86|21493.86|21493.86|21493.86|21493.86|21493.86|21493.86|21493.86|0
1628759650000|2021-08-12 09:14:10|21496.46|21496.46|21498.23|21498.23|21498.23|21498.23|21496.46|21496.46|0
1628759660000|2021-08-12 09:14:20|21502.5|21502.5|21501.98|21501.98|21503.02|21503.02|21501.98|21501.98|0
1628759680000|2021-08-12 09:14:40|21505.62|21505.62|21505.62|21505.62|21505.62|21505.62|21505.62|21505.62|0
1628759690000|2021-08-12 09:14:50|21506.5|21506.5|21507.39|21507.39|21507.39|21507.39|21506.5|21506.5|0
1628759700000|2021-08-12 09:15:00|21511.66|21511.66|21511.66|21511.66|21511.66|21511.66|21511.66|21511.66|0
1628759710000|2021-08-12 09:15:10|21514.69|21514.69|21514.69|21514.69|21514.69|21514.69|21514.69|21514.69|0
1628759720000|2021-08-12 09:15:20|21516.46|21516.46|21516.46|21516.46|21516.46|21516.46|21516.46|21516.46|0
1628759730000|2021-08-12 09:15:30|21514.69|21514.69|21514.69|21514.69|21514.69|21514.69|21514.69|21514.69|0
1628759830000|2021-08-12 09:17:10|21512.61|21512.61|21510.53|21510.53|21512.61|21512.61|21510.53|21510.53|0
1628759840000|2021-08-12 09:17:20|21510.02|21510.02|21510.02|21510.02|21510.02|21510.02|21510.02|21510.02|0
1628759850000|2021-08-12 09:17:30|21505.74|21505.74|21505.74|21505.74|21505.74|21505.74|21505.74|21505.74|0
1628759880000|2021-08-12 09:18:00|21506.26|21506.26|21506.26|21506.26|21506.26|21506.26|21506.26|21506.26|0
1628759900000|2021-08-12 09:18:20|21510.53|21510.53|21506.26|21506.26|21510.53|21510.53|21506.26|21506.26|0
1628759930000|2021-08-12 09:18:50|21501.99|21501.99|21501.99|21501.99|21501.99|21501.99|21501.99|21501.99|0
1628759980000|2021-08-12 09:19:40|21499.81|21499.81|21497.73|21497.73|21499.81|21499.81|21497.73|21497.73|0
1628760020000|2021-08-12 09:20:20|21498.62|21498.62|21498.62|21498.62|21498.62|21498.62|21498.62|21498.62|0
1628760030000|2021-08-12 09:20:30|21496.85|21496.85|21496.85|21496.85|21496.85|21496.85|21496.85|21496.85|0
1628760060000|2021-08-12 09:21:00|21495.96|21495.96|21495.96|21495.96|21495.96|21495.96|21495.96|21495.96|0
1628760070000|2021-08-12 09:21:10|21497.48|21497.48|21497.48|21497.48|21497.48|21497.48|21497.48|21497.48|0
1628760090000|2021-08-12 09:21:30|21498.51|21498.51|21498.51|21498.51|21498.51|21498.51|21498.51|21498.51|0
1628760160000|2021-08-12 09:22:40|21500.59|21500.59|21500.59|21500.59|21500.59|21500.59|21500.59|21500.59|0
1628760190000|2021-08-12 09:23:10|21509.14|21509.14|21504.86|21504.86|21509.14|21509.14|21504.86|21504.86|0
1628760200000|2021-08-12 09:23:20|21513.41|21513.41|21521.95|21521.95|21521.95|21521.95|21513.41|21513.41|0
1628760210000|2021-08-12 09:23:30|21526.22|21526.22|21526.22|21526.22|21526.22|21526.22|21526.22|21526.22|0
1628760330000|2021-08-12 09:25:30|21530.38|21530.38|21530.38|21530.38|21530.38|21530.38|21530.38|21530.38|0
1628760360000|2021-08-12 09:26:00|21531.42|21531.42|21531.42|21531.42|21531.42|21531.42|21531.42|21531.42|0
1628760410000|2021-08-12 09:26:50|21528.76|21528.76|21527.77|21527.77|21529.28|21529.28|21527.77|21527.77|0
1628760430000|2021-08-12 09:27:10|21523.49|21523.49|21523.49|21523.49|21523.49|21523.49|21523.49|21523.49|0
1628760450000|2021-08-12 09:27:30|21522.97|21522.97|21522.97|21522.97|21522.97|21522.97|21522.97|21522.97|0
1628760490000|2021-08-12 09:28:10|21531.52|21531.52|21531.52|21531.52|21531.52|21531.52|21531.52|21531.52|0
1628760510000|2021-08-12 09:28:30|21535.79|21535.79|21535.79|21535.79|21535.79|21535.79|21535.79|21535.79|0
1628760530000|2021-08-12 09:28:50|21527.25|21527.25|21527.25|21527.25|21527.25|21527.25|21527.25|21527.25|0
1628760550000|2021-08-12 09:29:10|21525.48|21525.48|21523.71|21523.71|21525.48|21525.48|21523.71|21523.71|0
1628760560000|2021-08-12 09:29:20|21521.63|21521.63|21521.63|21521.63|21521.63|21521.63|21521.63|21521.63|0
1628760580000|2021-08-12 09:29:40|21520.59|21520.59|21516.32|21516.32|21520.59|21520.59|21516.32|21516.32|0
1628760600000|2021-08-12 09:30:00|21515.28|21515.28|21515.28|21515.28|21515.28|21515.28|21515.28|21515.28|0
1628760610000|2021-08-12 09:30:10|21513.51|21513.51|21509.76|21509.76|21513.51|21513.51|21509.24|21509.24|0
1628760620000|2021-08-12 09:30:20|21510.27|21510.27|21510.27|21510.27|21510.27|21510.27|21510.27|21510.27|0
1628760630000|2021-08-12 09:30:30|21509.39|21509.39|21509.39|21509.39|21509.39|21509.39|21509.39|21509.39|0
1628760670000|2021-08-12 09:31:10|21513.66|21513.66|21513.66|21513.66|21513.66|21513.66|21513.66|21513.66|0
1628760680000|2021-08-12 09:31:20|21509.39|21509.39|21512.3|21512.3|21513.02|21513.02|21509.39|21509.39|0
1628760720000|2021-08-12 09:32:00|21510.53|21510.53|21510.53|21510.53|21510.53|21510.53|21510.53|21510.53|0
1628760820000|2021-08-12 09:33:40|21509.8|21509.8|21510.53|21510.53|21510.53|21510.53|21509.8|21509.8|0
1628760830000|2021-08-12 09:33:50|21509.77|21509.77|21509.01|21509.01|21509.77|21509.77|21509.01|21509.01|0
1628760920000|2021-08-12 09:35:20|21511.28|21511.28|21510.4|21510.4|21511.28|21511.28|21510.4|21510.4|0
1628760930000|2021-08-12 09:35:30|21508.94|21508.94|21508.94|21508.94|21508.94|21508.94|21508.94|21508.94|0
1628760950000|2021-08-12 09:35:50|21507.91|21507.91|21506.87|21506.87|21507.91|21507.91|21506.35|21506.35|0
1628761020000|2021-08-12 09:37:00|21511.14|21511.14|21511.14|21511.14|21511.14|21511.14|21511.14|21511.14|0
1628761040000|2021-08-12 09:37:20|21515.41|21515.41|21515.41|21515.41|21515.41|21515.41|21515.41|21515.41|0
1628761100000|2021-08-12 09:38:20|21511.87|21511.87|21511.87|21511.87|21511.87|21511.87|21511.87|21511.87|0
1628761120000|2021-08-12 09:38:40|21514.05|21514.05|21514.05|21514.05|21514.05|21514.05|21514.05|21514.05|0
1628761150000|2021-08-12 09:39:10|21513.33|21513.33|21509.05|21509.05|21513.33|21513.33|21509.05|21509.05|0
1628761160000|2021-08-12 09:39:20|21509.94|21509.94|21509.94|21509.94|21509.94|21509.94|21509.94|21509.94|0
1628761180000|2021-08-12 09:39:40|21505.67|21505.67|21505.67|21505.67|21505.67|21505.67|21505.67|21505.67|0
1628761250000|2021-08-12 09:40:50|21497.12|21497.12|21497.12|21497.12|21497.12|21497.12|21497.12|21497.12|0
1628761260000|2021-08-12 09:41:00|21499.39|21499.39|21499.39|21499.39|21499.39|21499.39|21499.39|21499.39|0
1628761270000|2021-08-12 09:41:10|21501.16|21501.16|21501.16|21501.16|21501.16|21501.16|21501.16|21501.16|0
1628761320000|2021-08-12 09:42:00|21505.43|21505.43|21505.43|21505.43|21505.43|21505.43|21505.43|21505.43|0
1628761360000|2021-08-12 09:42:40|21504.4|21504.4|21502.32|21502.32|21504.4|21504.4|21502.32|21502.32|0
1628761370000|2021-08-12 09:42:50|21501.43|21501.43|21492.89|21492.89|21501.43|21501.43|21492.89|21492.89|0
1628761390000|2021-08-12 09:43:10|21491.85|21491.85|21488.94|21488.94|21491.85|21491.85|21488.94|21488.94|0
1628761430000|2021-08-12 09:43:50|21484.67|21484.67|21484.67|21484.67|21484.67|21484.67|21484.67|21484.67|0
1628761450000|2021-08-12 09:44:10|21483.11|21483.11|21483.11|21483.11|21483.11|21483.11|21483.11|21483.11|0
1628761680000|2021-08-12 09:48:00|21483.84|21483.84|21483.84|21483.84|21483.84|21483.84|21483.84|21483.84|0
1628761720000|2021-08-12 09:48:40|21484.57|21484.57|21484.57|21484.57|21484.57|21484.57|21484.57|21484.57|0
1628761750000|2021-08-12 09:49:10|21486.13|21486.13|21486.13|21486.13|21486.13|21486.13|21486.13|21486.13|0
1628761760000|2021-08-12 09:49:20|21484.57|21484.57|21484.57|21484.57|21484.57|21484.57|21484.57|21484.57|0
1628761850000|2021-08-12 09:50:50|21483.53|21483.53|21483.53|21483.53|21483.53|21483.53|21483.53|21483.53|0
1628761890000|2021-08-12 09:51:30|21480.87|21480.87|21480.87|21480.87|21480.87|21480.87|21480.87|21480.87|0
1628761930000|2021-08-12 09:52:10|21479.1|21479.1|21479.1|21479.1|21479.1|21479.1|21479.1|21479.1|0
1628761940000|2021-08-12 09:52:20|21479.99|21479.99|21479.99|21479.99|21479.99|21479.99|21479.99|21479.99|0
1628761960000|2021-08-12 09:52:40|21482.06|21482.06|21482.06|21482.06|21482.06|21482.06|21482.06|21482.06|0
1628761970000|2021-08-12 09:52:50|21482.58|21482.58|21482.58|21482.58|21482.58|21482.58|21482.58|21482.58|0
1628762000000|2021-08-12 09:53:20|21469.77|21469.77|21469.77|21469.77|21469.77|21469.77|21469.77|21469.77|0
1628762060000|2021-08-12 09:54:20|21474.04|21474.04|21474.04|21474.04|21478.31|21478.31|21474.04|21474.04|0
1628762070000|2021-08-12 09:54:30|21476.7|21476.7|21476.7|21476.7|21476.7|21476.7|21476.7|21476.7|0
1628762160000|2021-08-12 09:56:00|21475.96|21475.96|21477.52|21477.52|21477.52|21477.52|21475.96|21475.96|0
1628762170000|2021-08-12 09:56:10|21478.56|21478.56|21478.56|21478.56|21478.56|21478.56|21478.56|21478.56|0
1628762190000|2021-08-12 09:56:30|21474.29|21474.29|21476.06|21476.06|21476.06|21476.06|21474.29|21474.29|0
1628762250000|2021-08-12 09:57:30|21476.82|21476.82|21476.82|21476.82|21476.82|21476.82|21476.82|21476.82|0
1628762260000|2021-08-12 09:57:40|21475.3|21475.3|21477.96|21477.96|21477.96|21477.96|21475.3|21475.3|0
1628762270000|2021-08-12 09:57:50|21479.73|21479.73|21475.46|21475.46|21479.73|21479.73|21475.46|21475.46|0
1628762310000|2021-08-12 09:58:30|21477.23|21477.23|21479.88|21479.88|21479.88|21479.88|21477.23|21477.23|0
1628762370000|2021-08-12 09:59:30|21483|21483|21487.27|21487.27|21487.27|21487.27|21483|21483|0
1628762390000|2021-08-12 09:59:50|21485.82|21485.82|21485.82|21485.82|21485.82|21485.82|21485.82|21485.82|0
1628762420000|2021-08-12 10:00:20|21486.85|21486.85|21486.85|21486.85|21486.85|21486.85|21486.85|21486.85|0
1628762450000|2021-08-12 10:00:50|21488.37|21488.37|21484.21|21484.21|21488.37|21488.37|21484.21|21484.21|0
1628762460000|2021-08-12 10:01:00|21485.77|21485.77|21476.95|21476.95|21485.77|21485.77|21476.19|21476.19|0
1628762480000|2021-08-12 10:01:20|21477.98|21477.98|21477.98|21477.98|21477.98|21477.98|21477.98|21477.98|0
1628762510000|2021-08-12 10:01:50|21476.95|21476.95|21475.43|21475.43|21476.95|21476.95|21475.43|21475.43|0
1628762540000|2021-08-12 10:02:20|21466.89|21466.89|21466.89|21466.89|21466.89|21466.89|21466.89|21466.89|0
1628762550000|2021-08-12 10:02:30|21464.23|21464.23|21464.23|21464.23|21464.23|21464.23|21464.23|21464.23|0
1628762590000|2021-08-12 10:03:10|21464.96|21464.96|21464.96|21464.96|21464.96|21464.96|21464.96|21464.96|0
1628762670000|2021-08-12 10:04:30|21465.84|21465.84|21465.84|21465.84|21465.84|21465.84|21465.84|21465.84|0
1628762750000|2021-08-12 10:05:50|21466.57|21466.57|21466.57|21466.57|21466.57|21466.57|21466.57|21466.57|0
1628762760000|2021-08-12 10:06:00|21467.61|21467.61|21470.26|21470.26|21470.26|21470.26|21467.61|21467.61|0
1628762810000|2021-08-12 10:06:50|21478.81|21478.81|21478.81|21478.81|21478.81|21478.81|21478.81|21478.81|0
1628762900000|2021-08-12 10:08:20|21483.08|21483.08|21483.08|21483.08|21483.08|21483.08|21483.08|21483.08|0
1628762940000|2021-08-12 10:09:00|21482.35|21482.35|21482.35|21482.35|21482.35|21482.35|21482.35|21482.35|0
1628762950000|2021-08-12 10:09:10|21480.8|21480.8|21480.8|21480.8|21480.8|21480.8|21480.8|21480.8|0
1628762980000|2021-08-12 10:09:40|21476.52|21476.52|21476.52|21476.52|21476.52|21476.52|21476.52|21476.52|0
1628763000000|2021-08-12 10:10:00|21476.01|21476.01|21476.01|21476.01|21476.01|21476.01|21476.01|21476.01|0
1628763130000|2021-08-12 10:12:10|21478.08|21478.08|21486.63|21486.63|21486.63|21486.63|21478.08|21478.08|0
1628763270000|2021-08-12 10:14:30|21490.9|21490.9|21490.9|21490.9|21490.9|21490.9|21490.9|21490.9|0
1628763330000|2021-08-12 10:15:30|21493.56|21493.56|21496.21|21496.21|21497.1|21497.1|21493.56|21493.56|0
1628763340000|2021-08-12 10:15:40|21500.48|21500.48|21503.14|21503.14|21503.14|21503.14|21500.48|21500.48|0
1628763350000|2021-08-12 10:15:50|21511.68|21511.68|21511.68|21511.68|21511.68|21511.68|21511.68|21511.68|0
1628763370000|2021-08-12 10:16:10|21512.57|21512.57|21510.49|21510.49|21512.57|21512.57|21510.49|21510.49|0
1628763390000|2021-08-12 10:16:30|21506.22|21506.22|21506.22|21506.22|21506.22|21506.22|21506.22|21506.22|0
1628763400000|2021-08-12 10:16:40|21509.13|21509.13|21510.58|21510.58|21510.58|21510.58|21509.13|21509.13|0
1628763410000|2021-08-12 10:16:50|21511.31|21511.31|21515.58|21515.58|21515.58|21515.58|21511.31|21511.31|0
1628763420000|2021-08-12 10:17:00|21519.85|21519.85|21528.4|21528.4|21528.4|21528.4|21519.85|21519.85|0
1628763470000|2021-08-12 10:17:50|21532.67|21532.67|21532.67|21532.67|21532.67|21532.67|21532.67|21532.67|0
1628763520000|2021-08-12 10:18:40|21534.18|21534.18|21535.22|21535.22|21535.22|21535.22|21534.18|21534.18|0
1628763530000|2021-08-12 10:18:50|21535.98|21535.98|21535.98|21535.98|21535.98|21535.98|21535.98|21535.98|0
1628763550000|2021-08-12 10:19:10|21534.21|21534.21|21534.21|21534.21|21534.21|21534.21|21534.21|21534.21|0
1628763610000|2021-08-12 10:20:10|21528.9|21528.9|21528.9|21528.9|21528.9|21528.9|21528.9|21528.9|0
1628763730000|2021-08-12 10:22:10|21520.35|21520.35|21520.35|21520.35|21520.35|21520.35|21520.35|21520.35|0
1628763760000|2021-08-12 10:22:40|21524.63|21524.63|21524.63|21524.63|21524.63|21524.63|21524.63|21524.63|0
1628763800000|2021-08-12 10:23:20|21523.07|21523.07|21523.07|21523.07|21523.07|21523.07|21523.07|21523.07|0
1628763820000|2021-08-12 10:23:40|21527.49|21527.49|21527.49|21527.49|21527.49|21527.49|21527.49|21527.49|0
1628763860000|2021-08-12 10:24:20|21518.95|21518.95|21518.95|21518.95|21518.95|21518.95|21518.95|21518.95|0
1628763930000|2021-08-12 10:25:30|21518.19|21518.19|21513.92|21513.92|21518.19|21518.19|21513.92|21513.92|0
1628763950000|2021-08-12 10:25:50|21513.16|21513.16|21511.65|21511.65|21513.16|21513.16|21511.65|21511.65|0
1628763960000|2021-08-12 10:26:00|21507.38|21507.38|21505.82|21505.82|21507.38|21507.38|21505.82|21505.82|0
1628764050000|2021-08-12 10:27:30|21505.3|21505.3|21505.3|21505.3|21505.3|21505.3|21505.3|21505.3|0
1628764070000|2021-08-12 10:27:50|21503.53|21503.53|21503.53|21503.53|21503.53|21503.53|21503.53|21503.53|0
1628764120000|2021-08-12 10:28:40|21507.07|21507.07|21507.07|21507.07|21507.07|21507.07|21507.07|21507.07|0
1628764130000|2021-08-12 10:28:50|21511.34|21511.34|21511.34|21511.34|21511.34|21511.34|21511.34|21511.34|0
1628764180000|2021-08-12 10:29:40|21512.23|21512.23|21512.23|21512.23|21512.23|21512.23|21512.23|21512.23|0
1628764280000|2021-08-12 10:31:20|21513.11|21513.11|21513.11|21513.11|21513.11|21513.11|21513.11|21513.11|0
1628764300000|2021-08-12 10:31:40|21517.39|21517.39|21517.39|21517.39|21517.39|21517.39|21517.39|21517.39|0
1628764310000|2021-08-12 10:31:50|21519.46|21519.46|21522.06|21522.06|21522.06|21522.06|21519.46|21519.46|0
1628764320000|2021-08-12 10:32:00|21522.94|21522.94|21520.29|21520.29|21522.94|21522.94|21520.29|21520.29|0
1628764340000|2021-08-12 10:32:20|21517.69|21517.69|21517.69|21517.69|21517.69|21517.69|21517.69|21517.69|0
1628764360000|2021-08-12 10:32:40|21516.24|21516.24|21516.24|21516.24|21516.24|21516.24|21516.24|21516.24|0
1628764370000|2021-08-12 10:32:50|21518.01|21518.01|21518.01|21518.01|21518.01|21518.01|21518.01|21518.01|0
1628764380000|2021-08-12 10:33:00|21521.55|21521.55|21521.55|21521.55|21521.55|21521.55|21521.55|21521.55|0
1628764400000|2021-08-12 10:33:20|21521.03|21521.03|21521.03|21521.03|21521.03|21521.03|21521.03|21521.03|0
1628764470000|2021-08-12 10:34:30|21522.49|21522.49|21522.49|21522.49|21522.49|21522.49|21522.49|21522.49|0
1628764540000|2021-08-12 10:35:40|21523.37|21523.37|21522.06|21522.06|21523.83|21523.83|21520.71|21520.71|0
1628764700000|2021-08-12 10:38:20|21517.79|21517.79|21514.55|21514.55|21517.79|21517.79|21514.55|21514.55|0
1628764900000|2021-08-12 10:41:40|21509.24|21509.24|21509.24|21509.24|21509.24|21509.24|21509.24|21509.24|0
1628764910000|2021-08-12 10:41:50|21500.7|21500.7|21506.48|21506.48|21506.48|21506.48|21500.7|21500.7|0
1628764940000|2021-08-12 10:42:20|21509.14|21509.14|21509.14|21509.14|21509.14|21509.14|21509.14|21509.14|0
1628764970000|2021-08-12 10:42:50|21506.96|21506.96|21506.96|21506.96|21506.96|21506.96|21506.96|21506.96|0
1628764980000|2021-08-12 10:43:00|21504.36|21504.36|21503.32|21503.32|21504.36|21504.36|21503.32|21503.32|0
1628765020000|2021-08-12 10:43:40|21499.05|21499.05|21499.05|21499.05|21499.05|21499.05|21499.05|21499.05|0
1628765040000|2021-08-12 10:44:00|21499.94|21499.94|21499.94|21499.94|21499.94|21499.94|21499.94|21499.94|0
1628765050000|2021-08-12 10:44:10|21501.71|21501.71|21501.71|21501.71|21501.71|21501.71|21501.71|21501.71|0
1628765110000|2021-08-12 10:45:10|21503.22|21503.22|21503.22|21503.22|21503.22|21503.22|21503.22|21503.22|0
1628765130000|2021-08-12 10:45:30|21505.88|21505.88|21505.88|21505.88|21505.88|21505.88|21505.88|21505.88|0
1628765150000|2021-08-12 10:45:50|21501.6|21501.6|21501.6|21501.6|21501.6|21501.6|21501.6|21501.6|0
1628765220000|2021-08-12 10:47:00|21502.36|21502.36|21500.85|21500.85|21502.36|21502.36|21500.85|21500.85|0
1628765290000|2021-08-12 10:48:10|21505.12|21505.12|21505.12|21505.12|21505.12|21505.12|21505.12|21505.12|0
1628765300000|2021-08-12 10:48:20|21503.56|21503.56|21504.29|21504.29|21504.29|21504.29|21503.56|21503.56|0
1628765340000|2021-08-12 10:49:00|21502.84|21502.84|21502.84|21502.84|21502.84|21502.84|21502.84|21502.84|0
1628765380000|2021-08-12 10:49:40|21507.11|21507.11|21507.11|21507.11|21507.11|21507.11|21507.11|21507.11|0
1628765400000|2021-08-12 10:50:00|21511.38|21511.38|21507.11|21507.11|21511.38|21511.38|21502.84|21502.84|0
1628765420000|2021-08-12 10:50:20|21505.34|21505.34|21502.58|21502.58|21505.34|21505.34|21502.58|21502.58|0
1628765430000|2021-08-12 10:50:30|21501.85|21501.85|21499.35|21499.35|21503.62|21503.62|21499.35|21499.35|0
1628765440000|2021-08-12 10:50:40|21500.08|21500.08|21500.08|21500.08|21500.08|21500.08|21500.08|21500.08|0
1628765450000|2021-08-12 10:50:50|21495.8|21495.8|21495.8|21495.8|21495.8|21495.8|21495.8|21495.8|0
1628765460000|2021-08-12 10:51:00|21491.53|21491.53|21491.53|21491.53|21491.53|21491.53|21491.53|21491.53|0
1628765470000|2021-08-12 10:51:10|21490.8|21490.8|21490.8|21490.8|21490.8|21490.8|21490.8|21490.8|0
1628765490000|2021-08-12 10:51:30|21487.26|21487.26|21486.54|21486.54|21487.26|21487.26|21486.54|21486.54|0
1628765500000|2021-08-12 10:51:40|21490.81|21490.81|21490.81|21490.81|21490.81|21490.81|21490.81|21490.81|0
1628765510000|2021-08-12 10:51:50|21482.26|21482.26|21482.26|21482.26|21482.26|21482.26|21482.26|21482.26|0
1628765520000|2021-08-12 10:52:00|21486.54|21486.54|21486.54|21486.54|21486.54|21486.54|21486.54|21486.54|0
1628765540000|2021-08-12 10:52:20|21477.99|21477.99|21477.99|21477.99|21477.99|21477.99|21477.99|21477.99|0
1628765550000|2021-08-12 10:52:30|21482.26|21482.26|21481.54|21481.54|21482.26|21482.26|21481.54|21481.54|0
1628765570000|2021-08-12 10:52:50|21477.26|21477.26|21477.26|21477.26|21477.26|21477.26|21477.26|21477.26|0
1628765580000|2021-08-12 10:53:00|21477.99|21477.99|21477.99|21477.99|21477.99|21477.99|21477.99|21477.99|0
1628765590000|2021-08-12 10:53:10|21473.72|21473.72|21477.99|21477.99|21477.99|21477.99|21473.72|21473.72|0
1628765610000|2021-08-12 10:53:30|21482.26|21482.26|21482.26|21482.26|21482.26|21482.26|21482.26|21482.26|0
1628765620000|2021-08-12 10:53:40|21473.72|21473.72|21473.72|21473.72|21473.72|21473.72|21473.72|21473.72|0
1628765640000|2021-08-12 10:54:00|21482.26|21482.26|21482.26|21482.26|21482.26|21482.26|21482.26|21482.26|0
1628765670000|2021-08-12 10:54:30|21477.99|21477.99|21477.99|21477.99|21477.99|21477.99|21477.99|21477.99|0
1628765680000|2021-08-12 10:54:40|21479.44|21479.44|21486.95|21486.95|21487.99|21487.99|21479.44|21479.44|0
1628765690000|2021-08-12 10:54:50|21488.72|21488.72|21488.72|21488.72|21488.72|21488.72|21488.72|21488.72|0
1628765740000|2021-08-12 10:55:40|21492.99|21492.99|21492.99|21492.99|21492.99|21492.99|21492.99|21492.99|0
1628765800000|2021-08-12 10:56:40|21495.65|21495.65|21495.65|21495.65|21495.65|21495.65|21495.65|21495.65|0
1628765890000|2021-08-12 10:58:10|21494.61|21494.61|21494.09|21494.09|21494.61|21494.61|21494.09|21494.09|0
1628765950000|2021-08-12 10:59:10|21494.98|21494.98|21494.98|21494.98|21494.98|21494.98|21494.98|21494.98|0
1628765960000|2021-08-12 10:59:20|21496.75|21496.75|21488.2|21488.2|21496.75|21496.75|21488.2|21488.2|0
1628765970000|2021-08-12 10:59:30|21483.93|21483.93|21483.93|21483.93|21492.48|21492.48|21483.93|21483.93|0
1628765980000|2021-08-12 10:59:40|21492.48|21492.48|21492.48|21492.48|21492.48|21492.48|21492.48|21492.48|0
1628766000000|2021-08-12 11:00:00|21483.93|21483.93|21493.93|21493.93|21493.93|21493.93|21483.93|21483.93|0
1628766030000|2021-08-12 11:00:30|21498.36|21498.36|21498.36|21498.36|21498.36|21498.36|21498.36|21498.36|0
1628766080000|2021-08-12 11:01:20|21501.01|21501.01|21501.01|21501.01|21501.01|21501.01|21501.01|21501.01|0
1628766090000|2021-08-12 11:01:30|21502.78|21502.78|21511.33|21511.33|21511.33|21511.33|21502.78|21502.78|0
1628766120000|2021-08-12 11:02:00|21513.98|21513.98|21513.98|21513.98|21513.98|21513.98|21513.98|21513.98|0
1628766140000|2021-08-12 11:02:20|21514.87|21514.87|21514.87|21514.87|21514.87|21514.87|21514.87|21514.87|0
1628766150000|2021-08-12 11:02:30|21513.98|21513.98|21513.98|21513.98|21513.98|21513.98|21513.98|21513.98|0
1628766160000|2021-08-12 11:02:40|21505.44|21505.44|21505.44|21505.44|21505.44|21505.44|21505.44|21505.44|0
1628766180000|2021-08-12 11:03:00|21504.55|21504.55|21500.8|21500.8|21505.59|21505.59|21500.8|21500.8|0
1628766190000|2021-08-12 11:03:10|21496.53|21496.53|21492.26|21492.26|21496.53|21496.53|21492.26|21492.26|0
1628766200000|2021-08-12 11:03:20|21491.22|21491.22|21487.8|21487.8|21491.22|21491.22|21484.26|21484.26|0
1628766240000|2021-08-12 11:04:00|21485.73|21485.73|21484.69|21484.69|21485.73|21485.73|21484.69|21484.69|0
1628766290000|2021-08-12 11:04:50|21476.15|21476.15|21476.15|21476.15|21476.15|21476.15|21476.15|21476.15|0
1628766310000|2021-08-12 11:05:10|21475.11|21475.11|21473.34|21473.34|21475.11|21475.11|21473.34|21473.34|0
1628766330000|2021-08-12 11:05:30|21473.86|21473.86|21473.86|21473.86|21473.86|21473.86|21473.86|21473.86|0
1628766370000|2021-08-12 11:06:10|21465.31|21465.31|21465.31|21465.31|21465.31|21465.31|21465.31|21465.31|0
1628766410000|2021-08-12 11:06:50|21456.77|21456.77|21461.04|21461.04|21461.04|21461.04|21456.77|21456.77|0
1628766460000|2021-08-12 11:07:40|21455.73|21455.73|21454.84|21454.84|21455.73|21455.73|21454.84|21454.84|0
1628766500000|2021-08-12 11:08:20|21457.5|21457.5|21457.5|21457.5|21457.5|21457.5|21457.5|21457.5|0
1628766530000|2021-08-12 11:08:50|21461.77|21461.77|21461.77|21461.77|21461.77|21461.77|21461.77|21461.77|0
1628766550000|2021-08-12 11:09:10|21464.04|21464.04|21464.04|21464.04|21464.04|21464.04|21464.04|21464.04|0
1628766560000|2021-08-12 11:09:20|21464.8|21464.8|21464.8|21464.8|21464.8|21464.8|21464.8|21464.8|0
1628766630000|2021-08-12 11:10:30|21466.35|21466.35|21466.35|21466.35|21466.35|21466.35|21466.35|21466.35|0
1628766710000|2021-08-12 11:11:50|21470.63|21470.63|21470.63|21470.63|21470.63|21470.63|21470.63|21470.63|0
1628766730000|2021-08-12 11:12:10|21474.9|21474.9|21474.9|21474.9|21474.9|21474.9|21474.9|21474.9|0
1628766750000|2021-08-12 11:12:30|21479.17|21479.17|21478.44|21478.44|21479.17|21479.17|21478.44|21478.44|0
1628766780000|2021-08-12 11:13:00|21478.96|21478.96|21481.04|21481.04|21481.04|21481.04|21478.96|21478.96|0
1628766810000|2021-08-12 11:13:30|21484.67|21484.67|21488.95|21488.95|21488.95|21488.95|21484.67|21484.67|0
1628766840000|2021-08-12 11:14:00|21487.91|21487.91|21487.91|21487.91|21487.91|21487.91|21487.91|21487.91|0
1628766850000|2021-08-12 11:14:10|21487.39|21487.39|21477.81|21477.81|21487.39|21487.39|21477.81|21477.81|0
1628766860000|2021-08-12 11:14:20|21471.61|21471.61|21467.18|21467.18|21471.61|21471.61|21467.18|21467.18|0
1628766920000|2021-08-12 11:15:20|21471.45|21471.45|21472.18|21472.18|21472.18|21472.18|21471.45|21471.45|0
1628766990000|2021-08-12 11:16:30|21471.45|21471.45|21471.45|21471.45|21471.45|21471.45|21471.45|21471.45|0
1628767120000|2021-08-12 11:18:40|21480|21480|21484.27|21484.27|21484.27|21484.27|21480|21480|0
1628767130000|2021-08-12 11:18:50|21485|21485|21485|21485|21485|21485|21485|21485|0
1628767180000|2021-08-12 11:19:40|21489.27|21489.27|21489.27|21489.27|21489.27|21489.27|21489.27|21489.27|0
1628767200000|2021-08-12 11:20:00|21493.54|21493.54|21493.54|21493.54|21493.54|21493.54|21493.54|21493.54|0
1628767230000|2021-08-12 11:20:30|21492.66|21492.66|21492.66|21492.66|21492.66|21492.66|21492.66|21492.66|0
1628767270000|2021-08-12 11:21:10|21484.11|21484.11|21475.41|21475.41|21484.11|21484.11|21475.41|21475.41|0
1628767280000|2021-08-12 11:21:20|21479.69|21479.69|21481.46|21481.46|21481.46|21481.46|21479.69|21479.69|0
1628767290000|2021-08-12 11:21:30|21477.82|21477.82|21478.86|21478.86|21478.86|21478.86|21477.82|21477.82|0
1628767310000|2021-08-12 11:21:50|21479.75|21479.75|21480.5|21480.5|21480.5|21480.5|21479.75|21479.75|0
1628767430000|2021-08-12 11:23:50|21481.02|21481.02|21481.91|21481.91|21481.91|21481.91|21481.02|21481.02|0
1628767500000|2021-08-12 11:25:00|21483.68|21483.68|21484|21484|21485.45|21485.45|21483.68|21483.68|0
1628767540000|2021-08-12 11:25:40|21482.23|21482.23|21482.23|21482.23|21482.23|21482.23|21482.23|21482.23|0
1628767590000|2021-08-12 11:26:30|21477.95|21477.95|21477.95|21477.95|21477.95|21477.95|21477.95|21477.95|0
1628767600000|2021-08-12 11:26:40|21480.61|21480.61|21480.61|21480.61|21480.61|21480.61|21480.61|21480.61|0
1628767660000|2021-08-12 11:27:40|21484.88|21484.88|21486.39|21486.39|21486.39|21486.39|21484.88|21484.88|0
1628767680000|2021-08-12 11:28:00|21487.95|21487.95|21487.95|21487.95|21487.95|21487.95|21487.95|21487.95|0
1628767710000|2021-08-12 11:28:30|21488.71|21488.71|21488.71|21488.71|21488.71|21488.71|21488.71|21488.71|0
1628767750000|2021-08-12 11:29:10|21495.79|21495.79|21495.79|21495.79|21495.79|21495.79|21495.79|21495.79|0
1628767780000|2021-08-12 11:29:40|21494.02|21494.02|21494.02|21494.02|21494.02|21494.02|21494.02|21494.02|0
1628767790000|2021-08-12 11:29:50|21495.53|21495.53|21495.53|21495.53|21495.53|21495.53|21495.53|21495.53|0
1628767830000|2021-08-12 11:30:30|21497.05|21497.05|21497.05|21497.05|21497.05|21497.05|21497.05|21497.05|0
1628767860000|2021-08-12 11:31:00|21497.78|21497.78|21497.78|21497.78|21497.78|21497.78|21497.78|21497.78|0
1628767920000|2021-08-12 11:32:00|21499.33|21499.33|21499.33|21499.33|21499.33|21499.33|21499.33|21499.33|0
1628767950000|2021-08-12 11:32:30|21499.85|21499.85|21499.85|21499.85|21499.85|21499.85|21499.85|21499.85|0
1628767980000|2021-08-12 11:33:00|21491.31|21491.31|21492.03|21492.03|21492.03|21492.03|21491.31|21491.31|0
1628767990000|2021-08-12 11:33:10|21496.31|21496.31|21496.31|21496.31|21496.31|21496.31|21496.31|21496.31|0
1628768000000|2021-08-12 11:33:20|21495.27|21495.27|21495.27|21495.27|21495.27|21495.27|21495.27|21495.27|0
1628768010000|2021-08-12 11:33:30|21493.75|21493.75|21493.75|21493.75|21493.75|21493.75|21493.75|21493.75|0
1628768040000|2021-08-12 11:34:00|21492.3|21492.3|21492.3|21492.3|21492.3|21492.3|21492.3|21492.3|0
1628768150000|2021-08-12 11:35:50|21490.22|21490.22|21489.7|21489.7|21490.22|21490.22|21489.7|21489.7|0
1628768210000|2021-08-12 11:36:50|21485.43|21485.43|21485.43|21485.43|21485.43|21485.43|21485.43|21485.43|0
1628768280000|2021-08-12 11:38:00|21487.51|21487.51|21487.51|21487.51|21487.51|21487.51|21487.51|21487.51|0
1628768360000|2021-08-12 11:39:20|21488.39|21488.39|21487.51|21487.51|21488.39|21488.39|21487.51|21487.51|0
1628768390000|2021-08-12 11:39:50|21483.24|21483.24|21483.24|21483.24|21483.24|21483.24|21483.24|21483.24|0
1628768400000|2021-08-12 11:40:00|21482.35|21482.35|21478.08|21478.08|21482.35|21482.35|21478.08|21478.08|0
1628768410000|2021-08-12 11:40:10|21482.35|21482.35|21482.35|21482.35|21482.35|21482.35|21482.35|21482.35|0
1628768430000|2021-08-12 11:40:30|21484.12|21484.12|21486.78|21486.78|21486.78|21486.78|21484.12|21484.12|0
1628768450000|2021-08-12 11:40:50|21488.55|21488.55|21488.03|21488.03|21488.55|21488.55|21488.03|21488.03|0
1628768500000|2021-08-12 11:41:40|21492.3|21492.3|21493.86|21493.86|21493.86|21493.86|21492.3|21492.3|0
1628768590000|2021-08-12 11:43:10|21491.2|21491.2|21491.2|21491.2|21491.2|21491.2|21491.2|21491.2|0
1628768770000|2021-08-12 11:46:10|21490.45|21490.45|21490.45|21490.45|21490.45|21490.45|21490.45|21490.45|0
1628768810000|2021-08-12 11:46:50|21494.72|21494.72|21494.72|21494.72|21494.72|21494.72|21494.72|21494.72|0
1628768850000|2021-08-12 11:47:30|21493.16|21493.16|21493.16|21493.16|21493.16|21493.16|21493.16|21493.16|0
1628768860000|2021-08-12 11:47:40|21490.51|21490.51|21480.19|21480.19|21490.51|21490.51|21480.19|21480.19|0
1628768870000|2021-08-12 11:47:50|21484.46|21484.46|21484.46|21484.46|21484.46|21484.46|21484.46|21484.46|0
1628768910000|2021-08-12 11:48:30|21482.95|21482.95|21482.95|21482.95|21482.95|21482.95|21482.95|21482.95|0
1628768960000|2021-08-12 11:49:20|21485.6|21485.6|21489.88|21489.88|21489.88|21489.88|21485.6|21485.6|0
1628768980000|2021-08-12 11:49:40|21488.99|21488.99|21485.45|21485.45|21488.99|21488.99|21485.45|21485.45|0
1628769050000|2021-08-12 11:50:50|21489.72|21489.72|21485.45|21485.45|21489.72|21489.72|21485.45|21485.45|0
1628769060000|2021-08-12 11:51:00|21486.18|21486.18|21486.18|21486.18|21486.18|21486.18|21486.18|21486.18|0
1628769070000|2021-08-12 11:51:10|21490.45|21490.45|21490.45|21490.45|21490.45|21490.45|21490.45|21490.45|0
1628769230000|2021-08-12 11:53:50|21489|21489|21476.02|21476.02|21490.77|21490.77|21476.02|21476.02|0
1628769240000|2021-08-12 11:54:00|21471.75|21471.75|21470.87|21470.87|21471.75|21471.75|21470.87|21470.87|0
1628769260000|2021-08-12 11:54:20|21475.14|21475.14|21475.14|21475.14|21475.14|21475.14|21475.14|21475.14|0
1628769270000|2021-08-12 11:54:30|21476.65|21476.65|21476.65|21476.65|21476.65|21476.65|21476.65|21476.65|0
1628769290000|2021-08-12 11:54:50|21475.61|21475.61|21476.13|21476.13|21476.13|21476.13|21474.58|21474.58|0
1628769300000|2021-08-12 11:55:00|21480.41|21480.41|21480.41|21480.41|21480.41|21480.41|21480.41|21480.41|0
1628769370000|2021-08-12 11:56:10|21481.13|21481.13|21481.13|21481.13|21481.13|21481.13|21481.13|21481.13|0
1628769380000|2021-08-12 11:56:20|21485.41|21485.41|21485.41|21485.41|21485.41|21485.41|21485.41|21485.41|0
1628769430000|2021-08-12 11:57:10|21485.92|21485.92|21485.92|21485.92|21485.92|21485.92|21485.92|21485.92|0
1628769470000|2021-08-12 11:57:50|21481.65|21481.65|21481.65|21481.65|21481.65|21481.65|21481.65|21481.65|0
1628769490000|2021-08-12 11:58:10|21485.92|21485.92|21485.92|21485.92|21485.92|21485.92|21485.92|21485.92|0
1628769520000|2021-08-12 11:58:40|21481.65|21481.65|21481.65|21481.65|21481.65|21481.65|21481.65|21481.65|0
1628769560000|2021-08-12 11:59:20|21480.09|21480.09|21467.92|21467.92|21480.09|21480.09|21467.92|21467.92|0
1628769580000|2021-08-12 11:59:40|21466.88|21466.88|21468.95|21468.95|21468.95|21468.95|21466.88|21466.88|0
1628769590000|2021-08-12 11:59:50|21473.23|21473.23|21473.23|21473.23|21473.23|21473.23|21473.23|21473.23|0
1628769610000|2021-08-12 12:00:10|21472.47|21472.47|21469.44|21469.44|21472.47|21472.47|21469.44|21469.44|0
1628769630000|2021-08-12 12:00:30|21470.2|21470.2|21470.2|21470.2|21470.2|21470.2|21470.2|21470.2|0
1628769680000|2021-08-12 12:01:20|21473.74|21473.74|21473.74|21473.74|21473.74|21473.74|21473.74|21473.74|0
1628769690000|2021-08-12 12:01:30|21471.97|21471.97|21471.97|21471.97|21471.97|21471.97|21471.97|21471.97|0
1628769700000|2021-08-12 12:01:40|21473.01|21473.01|21473.01|21473.01|21473.01|21473.01|21473.01|21473.01|0
1628769720000|2021-08-12 12:02:00|21477.28|21477.28|21477.28|21477.28|21477.28|21477.28|21477.28|21477.28|0
1628769750000|2021-08-12 12:02:30|21480.91|21480.91|21480.91|21480.91|21480.91|21480.91|21480.91|21480.91|0
1628769770000|2021-08-12 12:02:50|21482.47|21482.47|21482.47|21482.47|21482.47|21482.47|21482.47|21482.47|0
1628769810000|2021-08-12 12:03:30|21478.2|21478.2|21473.93|21473.93|21478.2|21478.2|21473.93|21473.93|0
1628769860000|2021-08-12 12:04:20|21478.2|21478.2|21478.2|21478.2|21478.2|21478.2|21478.2|21478.2|0
1628769890000|2021-08-12 12:04:50|21481.83|21481.83|21482.35|21482.35|21482.35|21482.35|21481.83|21481.83|0
1628769910000|2021-08-12 12:05:10|21484.12|21484.12|21484.12|21484.12|21484.12|21484.12|21484.12|21484.12|0
1628769920000|2021-08-12 12:05:20|21485.89|21485.89|21486.78|21486.78|21486.78|21486.78|21485.89|21485.89|0
1628769940000|2021-08-12 12:05:40|21483.75|21483.75|21484.51|21484.51|21484.51|21484.51|21483.75|21483.75|0
1628769980000|2021-08-12 12:06:20|21488.78|21488.78|21488.78|21488.78|21488.78|21488.78|21488.78|21488.78|0
1628769990000|2021-08-12 12:06:30|21488.05|21488.05|21488.78|21488.78|21488.78|21488.78|21488.05|21488.05|0
1628770020000|2021-08-12 12:07:00|21490.34|21490.34|21491.58|21491.58|21491.58|21491.58|21490.34|21490.34|0
1628770050000|2021-08-12 12:07:30|21492.1|21492.1|21496.26|21496.26|21496.26|21496.26|21492.1|21492.1|0
1628770070000|2021-08-12 12:07:50|21493.66|21493.66|21493.66|21493.66|21493.66|21493.66|21493.66|21493.66|0
1628770100000|2021-08-12 12:08:20|21502.21|21502.21|21502.21|21502.21|21502.21|21502.21|21502.21|21502.21|0
1628770120000|2021-08-12 12:08:40|21511.94|21511.94|21511.94|21511.94|21511.94|21511.94|21511.94|21511.94|0
1628770140000|2021-08-12 12:09:00|21510.17|21510.17|21511.06|21511.06|21511.06|21511.06|21510.17|21510.17|0
1628770150000|2021-08-12 12:09:10|21513.72|21513.72|21513.72|21513.72|21513.72|21513.72|21513.72|21513.72|0
1628770250000|2021-08-12 12:10:50|21517.99|21517.99|21517.99|21517.99|21517.99|21517.99|21517.99|21517.99|0
1628770260000|2021-08-12 12:11:00|21513.72|21513.72|21513.72|21513.72|21513.72|21513.72|21513.72|21513.72|0
1628770280000|2021-08-12 12:11:20|21509.44|21509.44|21509.44|21509.44|21509.44|21509.44|21509.44|21509.44|0
1628770290000|2021-08-12 12:11:30|21505.17|21505.17|21505.17|21505.17|21505.17|21505.17|21505.17|21505.17|0
1628770310000|2021-08-12 12:11:50|21509.44|21509.44|21509.44|21509.44|21509.44|21509.44|21509.44|21509.44|0
1628770320000|2021-08-12 12:12:00|21508.92|21508.92|21504.5|21504.5|21508.92|21508.92|21504.5|21504.5|0
1628770340000|2021-08-12 12:12:20|21500.22|21500.22|21500.22|21500.22|21500.22|21500.22|21500.22|21500.22|0
1628770360000|2021-08-12 12:12:40|21504.5|21504.5|21504.5|21504.5|21504.5|21504.5|21504.5|21504.5|0
1628770370000|2021-08-12 12:12:50|21505.02|21505.02|21505.02|21505.02|21505.02|21505.02|21505.02|21505.02|0
1628770420000|2021-08-12 12:13:40|21503.98|21503.98|21503.98|21503.98|21503.98|21503.98|21503.98|21503.98|0
1628770440000|2021-08-12 12:14:00|21501.07|21501.07|21501.07|21501.07|21501.07|21501.07|21501.07|21501.07|0
1628770450000|2021-08-12 12:14:10|21499.51|21499.51|21496.86|21496.86|21499.51|21499.51|21496.86|21496.86|0
1628770490000|2021-08-12 12:14:50|21496.34|21496.34|21496.34|21496.34|21496.34|21496.34|21496.34|21496.34|0
1628770540000|2021-08-12 12:15:40|21494.78|21494.78|21494.26|21494.26|21494.78|21494.78|21494.26|21494.26|0
1628770560000|2021-08-12 12:16:00|21489.99|21489.99|21489.99|21489.99|21489.99|21489.99|21489.99|21489.99|0
1628770570000|2021-08-12 12:16:10|21494.26|21494.26|21494.26|21494.26|21494.26|21494.26|21494.26|21494.26|0
1628770600000|2021-08-12 12:16:40|21496.92|21496.92|21496.92|21496.92|21496.92|21496.92|21496.92|21496.92|0
1628770610000|2021-08-12 12:16:50|21496.4|21496.4|21496.4|21496.4|21496.4|21496.4|21496.4|21496.4|0
1628770630000|2021-08-12 12:17:10|21497.28|21497.28|21497.28|21497.28|21497.28|21497.28|21497.28|21497.28|0
1628770640000|2021-08-12 12:17:20|21498.17|21498.17|21498.17|21498.17|21498.17|21498.17|21498.17|21498.17|0
1628770680000|2021-08-12 12:18:00|21493.9|21493.9|21493.9|21493.9|21493.9|21493.9|21493.9|21493.9|0
1628770720000|2021-08-12 12:18:40|21493.01|21493.01|21493.01|21493.01|21493.01|21493.01|21493.01|21493.01|0
1628770750000|2021-08-12 12:19:10|21493.74|21493.74|21493.74|21493.74|21493.74|21493.74|21493.74|21493.74|0
1628770790000|2021-08-12 12:19:50|21493.01|21493.01|21493.01|21493.01|21493.01|21493.01|21493.01|21493.01|0
1628770810000|2021-08-12 12:20:10|21488.74|21488.74|21484.47|21484.47|21488.74|21488.74|21484.47|21484.47|0
1628770820000|2021-08-12 12:20:20|21485.35|21485.35|21485.35|21485.35|21485.35|21485.35|21485.35|21485.35|0
1628770830000|2021-08-12 12:20:30|21476.81|21476.81|21476.81|21476.81|21476.81|21476.81|21476.81|21476.81|0
1628770850000|2021-08-12 12:20:50|21481.08|21481.08|21481.08|21481.08|21481.08|21481.08|21481.08|21481.08|0
1628770870000|2021-08-12 12:21:10|21483.73|21483.73|21482.7|21482.7|21483.73|21483.73|21482.7|21482.7|0
1628770880000|2021-08-12 12:21:20|21481.66|21481.66|21479.06|21479.06|21481.66|21481.66|21479.06|21479.06|0
1628770930000|2021-08-12 12:22:10|21477.29|21477.29|21477.29|21477.29|21477.29|21477.29|21477.29|21477.29|0
1628770960000|2021-08-12 12:22:40|21464.47|21464.47|21464.47|21464.47|21464.47|21464.47|21464.47|21464.47|0
1628770970000|2021-08-12 12:22:50|21468.75|21468.75|21468.75|21468.75|21468.75|21468.75|21468.75|21468.75|0
1628770990000|2021-08-12 12:23:10|21464.47|21464.47|21463.75|21463.75|21464.47|21464.47|21463.75|21463.75|0
1628771040000|2021-08-12 12:24:00|21464.47|21464.47|21464.47|21464.47|21464.47|21464.47|21464.47|21464.47|0
1628771100000|2021-08-12 12:25:00|21465.2|21465.2|21465.2|21465.2|21465.2|21465.2|21465.2|21465.2|0
1628771110000|2021-08-12 12:25:10|21469.47|21469.47|21469.47|21469.47|21469.47|21469.47|21469.47|21469.47|0
1628771160000|2021-08-12 12:26:00|21471.55|21471.55|21471.55|21471.55|21471.55|21471.55|21471.55|21471.55|0
1628771170000|2021-08-12 12:26:10|21474.21|21474.21|21465.66|21465.66|21474.21|21474.21|21465.66|21465.66|0
1628771220000|2021-08-12 12:27:00|21457.12|21457.12|21454.16|21454.16|21457.12|21457.12|21454.16|21454.16|0
1628771230000|2021-08-12 12:27:10|21452.08|21452.08|21444.88|21444.88|21452.08|21452.08|21444.88|21444.88|0
1628771240000|2021-08-12 12:27:20|21436.34|21436.34|21436.34|21436.34|21436.34|21436.34|21436.34|21436.34|0
1628771250000|2021-08-12 12:27:30|21434.26|21434.26|21434.26|21434.26|21434.26|21434.26|21434.26|21434.26|0
1628771340000|2021-08-12 12:29:00|21438.53|21438.53|21438.53|21438.53|21438.53|21438.53|21438.53|21438.53|0
1628771380000|2021-08-12 12:29:40|21434.26|21434.26|21434.26|21434.26|21434.26|21434.26|21434.26|21434.26|0
1628771390000|2021-08-12 12:29:50|21429.99|21429.99|21429.26|21429.26|21429.99|21429.99|21429.26|21429.26|0
1628771400000|2021-08-12 12:30:00|21424.99|21424.99|21425.87|21425.87|21425.87|21425.87|21424.99|21424.99|0
1628771410000|2021-08-12 12:30:10|21424.1|21424.1|21418.27|21418.27|21424.1|21424.1|21418.27|21418.27|0
1628771490000|2021-08-12 12:31:30|21419|21419|21419|21419|21419|21419|21419|21419|0
1628771500000|2021-08-12 12:31:40|21423.27|21423.27|21423.27|21423.27|21423.27|21423.27|21423.27|21423.27|0
1628771530000|2021-08-12 12:32:10|21430.36|21430.36|21432.86|21432.86|21432.86|21432.86|21428.59|21428.59|0
1628771540000|2021-08-12 12:32:20|21428.59|21428.59|21425.93|21425.93|21428.59|21428.59|21425.93|21425.93|0
1628771560000|2021-08-12 12:32:40|21428.59|21428.59|21428.59|21428.59|21428.59|21428.59|21428.59|21428.59|0
1628771570000|2021-08-12 12:32:50|21424.31|21424.31|21424.31|21424.31|21424.31|21424.31|21424.31|21424.31|0
1628771600000|2021-08-12 12:33:20|21428.1|21428.1|21428.1|21428.1|21428.1|21428.1|21428.1|21428.1|0
1628771620000|2021-08-12 12:33:40|21427.06|21427.06|21427.58|21427.58|21427.58|21427.58|21427.06|21427.06|0
1628771650000|2021-08-12 12:34:10|21426.69|21426.69|21426.69|21426.69|21426.69|21426.69|21426.69|21426.69|0
1628771660000|2021-08-12 12:34:20|21425.65|21425.65|21425.65|21425.65|21425.65|21425.65|21425.65|21425.65|0
1628771680000|2021-08-12 12:34:40|21425.14|21425.14|21425.14|21425.14|21425.14|21425.14|21425.14|21425.14|0
1628771690000|2021-08-12 12:34:50|21424.41|21424.41|21424.41|21424.41|21424.41|21424.41|21424.41|21424.41|0
1628771710000|2021-08-12 12:35:10|21428.68|21428.68|21428.68|21428.68|21428.68|21428.68|21428.68|21428.68|0
1628771730000|2021-08-12 12:35:30|21429.41|21429.41|21429.41|21429.41|21429.41|21429.41|21429.41|21429.41|0
1628771740000|2021-08-12 12:35:40|21429.93|21429.93|21429.41|21429.41|21429.93|21429.93|21429.41|21429.41|0
1628771750000|2021-08-12 12:35:50|21433.68|21433.68|21433.68|21433.68|21433.68|21433.68|21433.68|21433.68|0
1628771760000|2021-08-12 12:36:00|21434.2|21434.2|21434.2|21434.2|21434.2|21434.2|21434.2|21434.2|0
1628771770000|2021-08-12 12:36:10|21432.74|21432.74|21433.47|21433.47|21433.47|21433.47|21432.74|21432.74|0
1628771780000|2021-08-12 12:36:20|21432.02|21432.02|21432.02|21432.02|21432.02|21432.02|21432.02|21432.02|0
1628771790000|2021-08-12 12:36:30|21433.47|21433.47|21429.05|21429.05|21433.47|21433.47|21429.05|21429.05|0
1628771810000|2021-08-12 12:36:50|21426.45|21426.45|21436.55|21436.55|21436.55|21436.55|21426.45|21426.45|0
1628771830000|2021-08-12 12:37:10|21440.82|21440.82|21436.55|21436.55|21440.82|21440.82|21436.55|21436.55|0
1628771860000|2021-08-12 12:37:40|21438.32|21438.32|21438.32|21438.32|21438.32|21438.32|21438.32|21438.32|0
1628771900000|2021-08-12 12:38:20|21436.87|21436.87|21436.87|21436.87|21436.87|21436.87|21436.87|21436.87|0
1628771920000|2021-08-12 12:38:40|21441.14|21441.14|21441.14|21441.14|21441.14|21441.14|21441.14|21441.14|0
1628771940000|2021-08-12 12:39:00|21441.87|21441.87|21438.48|21438.48|21441.87|21441.87|21438.48|21438.48|0
1628771980000|2021-08-12 12:39:40|21439.21|21439.21|21443.48|21443.48|21443.48|21443.48|21439.21|21439.21|0
1628771990000|2021-08-12 12:39:50|21445.75|21445.75|21445.75|21445.75|21445.75|21445.75|21445.75|21445.75|0
1628772000000|2021-08-12 12:40:00|21445.02|21445.02|21445.02|21445.02|21445.02|21445.02|21445.02|21445.02|0
1628772010000|2021-08-12 12:40:10|21448.66|21448.66|21445.02|21445.02|21448.66|21448.66|21445.02|21445.02|0
1628772020000|2021-08-12 12:40:20|21447.1|21447.1|21441.91|21441.91|21447.62|21447.62|21441.91|21441.91|0
1628772030000|2021-08-12 12:40:30|21443.47|21443.47|21443.99|21443.99|21443.99|21443.99|21443.47|21443.47|0
1628772050000|2021-08-12 12:40:50|21448.26|21448.26|21448.26|21448.26|21448.26|21448.26|21448.26|21448.26|0
1628772080000|2021-08-12 12:41:20|21443.99|21443.99|21448.26|21448.26|21448.26|21448.26|21443.99|21443.99|0
1628772100000|2021-08-12 12:41:40|21452.53|21452.53|21456.8|21456.8|21456.8|21456.8|21452.53|21452.53|0
1628772110000|2021-08-12 12:41:50|21461.07|21461.07|21461.07|21461.07|21461.07|21461.07|21461.07|21461.07|0
1628772120000|2021-08-12 12:42:00|21461.8|21461.8|21461.8|21461.8|21461.8|21461.8|21461.8|21461.8|0
1628772150000|2021-08-12 12:42:30|21457.53|21457.53|21457.53|21457.53|21457.53|21457.53|21457.53|21457.53|0
1628772160000|2021-08-12 12:42:40|21453.26|21453.26|21454.14|21454.14|21454.14|21454.14|21453.26|21453.26|0
1628772170000|2021-08-12 12:42:50|21449.87|21449.87|21449.87|21449.87|21449.87|21449.87|21449.87|21449.87|0
1628772190000|2021-08-12 12:43:10|21454.14|21454.14|21454.14|21454.14|21454.14|21454.14|21454.14|21454.14|0
1628772200000|2021-08-12 12:43:20|21454.66|21454.66|21455.18|21455.18|21455.18|21455.18|21454.66|21454.66|0
1628772210000|2021-08-12 12:43:30|21455.7|21455.7|21455.7|21455.7|21455.7|21455.7|21455.7|21455.7|0
1628772250000|2021-08-12 12:44:10|21455.18|21455.18|21453.41|21453.41|21455.18|21455.18|21453.41|21453.41|0
1628772260000|2021-08-12 12:44:20|21442.27|21442.27|21439.61|21439.61|21442.27|21442.27|21439.61|21439.61|0
1628772300000|2021-08-12 12:45:00|21439.09|21439.09|21437.54|21437.54|21439.09|21439.09|21437.54|21437.54|0
1628772310000|2021-08-12 12:45:10|21437.02|21437.02|21437.02|21437.02|21437.02|21437.02|21437.02|21437.02|0
1628772430000|2021-08-12 12:47:10|21428.47|21428.47|21432.9|21432.9|21432.9|21432.9|21428.47|21428.47|0
1628772440000|2021-08-12 12:47:20|21432.01|21432.01|21432.01|21432.01|21432.01|21432.01|21432.01|21432.01|0
1628772490000|2021-08-12 12:48:10|21433.78|21433.78|21433.78|21433.78|21433.78|21433.78|21433.78|21433.78|0
1628772510000|2021-08-12 12:48:30|21433.06|21433.06|21433.06|21433.06|21433.06|21433.06|21433.06|21433.06|0
1628772520000|2021-08-12 12:48:40|21436.17|21436.17|21443.1|21443.1|21443.1|21443.1|21436.17|21436.17|0
1628772590000|2021-08-12 12:49:50|21441.59|21441.59|21441.59|21441.59|21441.59|21441.59|21441.59|21441.59|0
1628772600000|2021-08-12 12:50:00|21443.04|21443.04|21443.77|21443.77|21443.77|21443.77|21443.04|21443.04|0
1628772690000|2021-08-12 12:51:30|21446.42|21446.42|21446.42|21446.42|21446.42|21446.42|21446.42|21446.42|0
1628772710000|2021-08-12 12:51:50|21450.58|21450.58|21450.58|21450.58|21450.58|21450.58|21450.58|21450.58|0
1628772720000|2021-08-12 12:52:00|21450.06|21450.06|21450.06|21450.06|21450.06|21450.06|21450.06|21450.06|0
1628772770000|2021-08-12 12:52:50|21448.6|21448.6|21446.83|21446.83|21448.6|21448.6|21446.83|21446.83|0
1628772790000|2021-08-12 12:53:10|21438.29|21438.29|21438.29|21438.29|21438.29|21438.29|21438.29|21438.29|0
1628772840000|2021-08-12 12:54:00|21436.21|21436.21|21436.21|21436.21|21436.21|21436.21|21436.21|21436.21|0
1628772940000|2021-08-12 12:55:40|21437.1|21437.1|21437.1|21437.1|21437.1|21437.1|21437.1|21437.1|0
1628772970000|2021-08-12 12:56:10|21437.98|21437.98|21437.1|21437.1|21437.98|21437.98|21437.1|21437.1|0
1628772980000|2021-08-12 12:56:20|21441.52|21441.52|21441.52|21441.52|21441.52|21441.52|21441.52|21441.52|0
1628772990000|2021-08-12 12:56:30|21442.04|21442.04|21442.04|21442.04|21442.04|21442.04|21442.04|21442.04|0
1628773000000|2021-08-12 12:56:40|21444.22|21444.22|21444.22|21444.22|21444.22|21444.22|21444.22|21444.22|0
1628773080000|2021-08-12 12:58:00|21445.26|21445.26|21446.67|21446.67|21446.67|21446.67|21445.26|21445.26|0
1628773100000|2021-08-12 12:58:20|21444.01|21444.01|21444.01|21444.01|21444.01|21444.01|21444.01|21444.01|0
1628773130000|2021-08-12 12:58:50|21448.28|21448.28|21456.83|21456.83|21456.83|21456.83|21448.28|21448.28|0
1628773140000|2021-08-12 12:59:00|21452.56|21452.56|21452.56|21452.56|21452.56|21452.56|21452.56|21452.56|0
1628773150000|2021-08-12 12:59:10|21453.28|21453.28|21454.01|21454.01|21454.01|21454.01|21453.28|21453.28|0
1628773190000|2021-08-12 12:59:50|21450.47|21450.47|21467.56|21467.56|21467.56|21467.56|21450.47|21450.47|0
1628773200000|2021-08-12 13:00:00|21467.04|21467.04|21467.04|21467.04|21467.04|21467.04|21467.04|21467.04|0
1628773210000|2021-08-12 13:00:10|21466.52|21466.52|21462.25|21462.25|21466.52|21466.52|21462.25|21462.25|0
1628773260000|2021-08-12 13:01:00|21461.21|21461.21|21461.21|21461.21|21461.21|21461.21|21461.21|21461.21|0
1628773320000|2021-08-12 13:02:00|21460.17|21460.17|21460.17|21460.17|21460.17|21460.17|21460.17|21460.17|0
1628773330000|2021-08-12 13:02:10|21455.24|21455.24|21455.24|21455.24|21455.24|21455.24|21455.24|21455.24|0
1628773370000|2021-08-12 13:02:50|21454.73|21454.73|21454.73|21454.73|21454.73|21454.73|21454.73|21454.73|0
1628773400000|2021-08-12 13:03:20|21459|21459|21459|21459|21459|21459|21459|21459|0
1628773420000|2021-08-12 13:03:40|21463.27|21463.27|21463.27|21463.27|21463.27|21463.27|21463.27|21463.27|0
1628773430000|2021-08-12 13:03:50|21467.54|21467.54|21467.54|21467.54|21467.54|21467.54|21467.54|21467.54|0
1628773440000|2021-08-12 13:04:00|21463.27|21463.27|21463.27|21463.27|21463.27|21463.27|21463.27|21463.27|0
1628773450000|2021-08-12 13:04:10|21461.71|21461.71|21457.44|21457.44|21461.71|21461.71|21457.44|21457.44|0
1628773460000|2021-08-12 13:04:20|21454.78|21454.78|21454.78|21454.78|21454.78|21454.78|21454.78|21454.78|0
1628773530000|2021-08-12 13:05:30|21450.51|21450.51|21450.51|21450.51|21450.51|21450.51|21450.51|21450.51|0
1628773540000|2021-08-12 13:05:40|21454.78|21454.78|21454.78|21454.78|21454.78|21454.78|21454.78|21454.78|0
1628773550000|2021-08-12 13:05:50|21459.06|21459.06|21467.6|21467.6|21467.6|21467.6|21459.06|21459.06|0
1628773580000|2021-08-12 13:06:20|21465.83|21465.83|21461.56|21461.56|21465.83|21465.83|21461.56|21461.56|0
1628773620000|2021-08-12 13:07:00|21462.6|21462.6|21462.08|21462.08|21462.6|21462.6|21462.08|21462.08|0
1628773630000|2021-08-12 13:07:10|21466.35|21466.35|21466.35|21466.35|21466.35|21466.35|21466.35|21466.35|0
1628773700000|2021-08-12 13:08:20|21469.89|21469.89|21473.01|21473.01|21473.01|21473.01|21469.89|21469.89|0
1628773760000|2021-08-12 13:09:20|21481.55|21481.55|21481.55|21481.55|21481.55|21481.55|21481.55|21481.55|0
1628773820000|2021-08-12 13:10:20|21483.82|21483.82|21481.64|21481.64|21483.82|21483.82|21481.64|21481.64|0
1628773870000|2021-08-12 13:11:10|21477.37|21477.37|21460.34|21460.34|21477.37|21477.37|21460.34|21460.34|0
1628773880000|2021-08-12 13:11:20|21464.61|21464.61|21464.61|21464.61|21464.61|21464.61|21464.61|21464.61|0
1628773900000|2021-08-12 13:11:40|21463.57|21463.57|21463.57|21463.57|21463.57|21463.57|21463.57|21463.57|0
1628773920000|2021-08-12 13:12:00|21462.06|21462.06|21459.4|21459.4|21462.06|21462.06|21459.4|21459.4|0
1628773990000|2021-08-12 13:13:10|21457.84|21457.84|21455.13|21455.13|21457.84|21457.84|21453.57|21453.57|0
1628774030000|2021-08-12 13:13:50|21450.86|21450.86|21450.86|21450.86|21450.86|21450.86|21450.86|21450.86|0
1628774040000|2021-08-12 13:14:00|21447.31|21447.31|21447.31|21447.31|21447.31|21447.31|21447.31|21447.31|0
1628774050000|2021-08-12 13:14:10|21445.86|21445.86|21445.86|21445.86|21445.86|21445.86|21445.86|21445.86|0
1628774080000|2021-08-12 13:14:40|21437.32|21437.32|21437.32|21437.32|21437.32|21437.32|21437.32|21437.32|0
1628774090000|2021-08-12 13:14:50|21441.59|21441.59|21441.59|21441.59|21441.59|21441.59|21441.59|21441.59|0
1628774150000|2021-08-12 13:15:50|21440.86|21440.86|21440.86|21440.86|21440.86|21440.86|21440.86|21440.86|0
1628774200000|2021-08-12 13:16:40|21437.32|21437.32|21442.63|21442.63|21442.63|21442.63|21437.32|21437.32|0
1628774210000|2021-08-12 13:16:50|21438.36|21438.36|21438.36|21438.36|21438.36|21438.36|21438.36|21438.36|0
1628774240000|2021-08-12 13:17:20|21436.59|21436.59|21433.99|21433.99|21436.59|21436.59|21433.99|21433.99|0
1628774260000|2021-08-12 13:17:40|21435.03|21435.03|21435.03|21435.03|21435.03|21435.03|21435.03|21435.03|0
1628774300000|2021-08-12 13:18:20|21439.3|21439.3|21439.3|21439.3|21439.3|21439.3|21439.3|21439.3|0
1628774310000|2021-08-12 13:18:30|21440.03|21440.03|21440.03|21440.03|21440.03|21440.03|21440.03|21440.03|0
1628774350000|2021-08-12 13:19:10|21435.76|21435.76|21435.76|21435.76|21435.76|21435.76|21435.76|21435.76|0
1628774430000|2021-08-12 13:20:30|21435.03|21435.03|21435.03|21435.03|21435.03|21435.03|21435.03|21435.03|0
1628774450000|2021-08-12 13:20:50|21439.3|21439.3|21439.3|21439.3|21439.3|21439.3|21439.3|21439.3|0
1628774530000|2021-08-12 13:22:10|21443.58|21443.58|21443.58|21443.58|21443.58|21443.58|21443.58|21443.58|0
1628774550000|2021-08-12 13:22:30|21444.46|21444.46|21444.46|21444.46|21444.46|21444.46|21444.46|21444.46|0
1628774650000|2021-08-12 13:24:10|21435.92|21435.92|21435.92|21435.92|21435.92|21435.92|21435.92|21435.92|0
1628774660000|2021-08-12 13:24:20|21431.64|21431.64|21435.92|21435.92|21435.92|21435.92|21427.37|21427.37|0
1628774670000|2021-08-12 13:24:30|21434.46|21434.46|21435.19|21435.19|21435.19|21435.19|21434.46|21434.46|0
1628774690000|2021-08-12 13:24:50|21432.16|21432.16|21432.16|21432.16|21432.16|21432.16|21432.16|21432.16|0
1628774700000|2021-08-12 13:25:00|21433.68|21433.68|21433.68|21433.68|21433.68|21433.68|21433.68|21433.68|0
1628774710000|2021-08-12 13:25:10|21434.43|21434.43|21434.43|21434.43|21434.43|21434.43|21434.43|21434.43|0
1628774720000|2021-08-12 13:25:20|21437.03|21437.03|21439.11|21439.11|21439.11|21439.11|21437.03|21437.03|0
1628774730000|2021-08-12 13:25:30|21443.38|21443.38|21446.66|21446.66|21446.66|21446.66|21443.38|21443.38|0
1628774750000|2021-08-12 13:25:50|21447.55|21447.55|21447.55|21447.55|21447.55|21447.55|21447.55|21447.55|0
1628774790000|2021-08-12 13:26:30|21443.27|21443.27|21443.27|21443.27|21443.27|21443.27|21443.27|21443.27|0
1628774850000|2021-08-12 13:27:30|21441.2|21441.2|21441.2|21441.2|21441.2|21441.2|21441.2|21441.2|0
1628774890000|2021-08-12 13:28:10|21441.72|21441.72|21437.45|21437.45|21441.72|21441.72|21437.45|21437.45|0
1628774900000|2021-08-12 13:28:20|21433.17|21433.17|21431.62|21431.62|21433.17|21433.17|21431.62|21431.62|0
1628774920000|2021-08-12 13:28:40|21430.06|21430.06|21427.05|21427.05|21430.06|21430.06|21427.05|21427.05|0
1628774950000|2021-08-12 13:29:10|21418.5|21418.5|21418.5|21418.5|21418.5|21418.5|21418.5|21418.5|0
1628774980000|2021-08-12 13:29:40|21422.77|21422.77|21422.77|21422.77|21422.77|21422.77|21422.77|21422.77|0
1628775000000|2021-08-12 13:30:00|21421.22|21421.22|21416.92|21416.92|21421.22|21421.22|21416.92|21416.92|0
1628775010000|2021-08-12 13:30:10|21408.37|21408.37|21408.37|21408.37|21408.37|21408.37|21408.37|21408.37|0
1628775040000|2021-08-12 13:30:40|21403.06|21403.06|21405.66|21405.66|21405.66|21405.66|21403.06|21403.06|0
1628775080000|2021-08-12 13:31:20|21397.11|21397.11|21395.04|21395.04|21397.11|21397.11|21395.04|21395.04|0
1628775100000|2021-08-12 13:31:40|21390.76|21390.76|21390.76|21390.76|21390.76|21390.76|21390.76|21390.76|0
1628775120000|2021-08-12 13:32:00|21388.69|21388.69|21383.38|21383.38|21388.69|21388.69|21383.38|21383.38|0
1628775130000|2021-08-12 13:32:10|21381.19|21381.19|21377.04|21377.04|21381.19|21381.19|21377.04|21377.04|0
1628775140000|2021-08-12 13:32:20|21372.77|21372.77|21372.77|21372.77|21372.77|21372.77|21372.77|21372.77|0
1628775150000|2021-08-12 13:32:30|21380.16|21380.16|21375.88|21375.88|21380.16|21380.16|21375.88|21375.88|0
1628775170000|2021-08-12 13:32:50|21374.85|21374.85|21374.85|21374.85|21374.85|21374.85|21374.85|21374.85|0
1628775190000|2021-08-12 13:33:10|21370.57|21370.57|21369.02|21369.02|21370.57|21370.57|21369.02|21369.02|0
1628775200000|2021-08-12 13:33:20|21368.13|21368.13|21364.87|21364.87|21368.13|21368.13|21363.59|21363.59|0
1628775210000|2021-08-12 13:33:30|21364.11|21364.11|21355.56|21355.56|21364.11|21364.11|21355.56|21355.56|0
1628775220000|2021-08-12 13:33:40|21356.29|21356.29|21356.29|21356.29|21356.29|21356.29|21356.29|21356.29|0
1628775250000|2021-08-12 13:34:10|21352.02|21352.02|21352.02|21352.02|21352.02|21352.02|21352.02|21352.02|0
1628775280000|2021-08-12 13:34:40|21352.54|21352.54|21350.04|21350.04|21354.31|21354.31|21350.04|21350.04|0
1628775290000|2021-08-12 13:34:50|21350.56|21350.56|21355.87|21355.87|21355.87|21355.87|21350.56|21350.56|0
1628775310000|2021-08-12 13:35:10|21351.6|21351.6|21351.6|21351.6|21351.6|21351.6|21351.6|21351.6|0
1628775320000|2021-08-12 13:35:20|21350.56|21350.56|21346.28|21346.28|21350.56|21350.56|21346.28|21346.28|0
1628775330000|2021-08-12 13:35:30|21337.74|21337.74|21337.74|21337.74|21337.74|21337.74|21337.74|21337.74|0
1628775340000|2021-08-12 13:35:40|21336.7|21336.7|21332.49|21332.49|21336.7|21336.7|21332.49|21332.49|0
1628775350000|2021-08-12 13:35:50|21330.93|21330.93|21326.66|21326.66|21339.48|21339.48|21326.66|21326.66|0
1628775360000|2021-08-12 13:36:00|21327.18|21327.18|21327.18|21327.18|21327.18|21327.18|21327.18|21327.18|0
1628775390000|2021-08-12 13:36:30|21322.91|21322.91|21309.16|21309.16|21322.91|21322.91|21309.16|21309.16|0
1628775400000|2021-08-12 13:36:40|21310.62|21310.62|21309.86|21309.86|21310.62|21310.62|21309.86|21309.86|0
1628775410000|2021-08-12 13:36:50|21305.43|21305.43|21303.98|21303.98|21305.43|21305.43|21303.98|21303.98|0
1628775420000|2021-08-12 13:37:00|21295.43|21295.43|21287.37|21287.37|21295.43|21295.43|21287.37|21287.37|0
1628775430000|2021-08-12 13:37:10|21278.68|21278.68|21278.68|21278.68|21278.68|21278.68|21278.68|21278.68|0
1628775440000|2021-08-12 13:37:20|21277.95|21277.95|21282.22|21282.22|21286.49|21286.49|21277.95|21277.95|0
1628775450000|2021-08-12 13:37:30|21280.77|21280.77|21280.77|21280.77|21280.77|21280.77|21280.77|21280.77|0
1628775460000|2021-08-12 13:37:40|21276.49|21276.49|21280.77|21280.77|21280.77|21280.77|21276.49|21276.49|0
1628775480000|2021-08-12 13:38:00|21276.49|21276.49|21276.49|21276.49|21276.49|21276.49|21276.49|21276.49|0
1628775490000|2021-08-12 13:38:10|21277.53|21277.53|21290.5|21290.5|21290.5|21290.5|21277.53|21277.53|0
1628775500000|2021-08-12 13:38:20|21294.78|21294.78|21301.34|21301.34|21301.34|21301.34|21294.78|21294.78|0
1628775510000|2021-08-12 13:38:30|21297.07|21297.07|21294.25|21294.25|21298.52|21298.52|21294.25|21294.25|0
1628775550000|2021-08-12 13:39:10|21302.79|21302.79|21294.25|21294.25|21302.79|21302.79|21294.25|21294.25|0
1628775570000|2021-08-12 13:39:30|21296.32|21296.32|21296.32|21296.32|21296.32|21296.32|21296.32|21296.32|0
1628775620000|2021-08-12 13:40:20|21297.88|21297.88|21297.88|21297.88|21297.88|21297.88|21297.88|21297.88|0
1628775630000|2021-08-12 13:40:30|21303.07|21303.07|21299.96|21299.96|21303.07|21303.07|21299.44|21299.44|0
1628775650000|2021-08-12 13:40:50|21295.69|21295.69|21295.69|21295.69|21295.69|21295.69|21295.69|21295.69|0
1628775660000|2021-08-12 13:41:00|21294.65|21294.65|21294.65|21294.65|21294.65|21294.65|21294.65|21294.65|0
1628775670000|2021-08-12 13:41:10|21286.1|21286.1|21280.27|21280.27|21286.1|21286.1|21280.27|21280.27|0
1628775710000|2021-08-12 13:41:50|21278.5|21278.5|21278.5|21278.5|21278.5|21278.5|21278.5|21278.5|0
1628775720000|2021-08-12 13:42:00|21291.32|21291.32|21291.32|21291.32|21291.32|21291.32|21291.32|21291.32|0
1628775760000|2021-08-12 13:42:40|21292.05|21292.05|21292.05|21292.05|21292.05|21292.05|21292.05|21292.05|0
1628775770000|2021-08-12 13:42:50|21293.82|21293.82|21293.82|21293.82|21293.82|21293.82|21293.82|21293.82|0
1628775800000|2021-08-12 13:43:20|21289.54|21289.54|21293.82|21293.82|21293.82|21293.82|21289.54|21289.54|0
1628775810000|2021-08-12 13:43:30|21294.34|21294.34|21298.76|21298.76|21298.76|21298.76|21294.34|21294.34|0
1628775820000|2021-08-12 13:43:40|21296.58|21296.58|21296.58|21296.58|21296.58|21296.58|21296.58|21296.58|0
1628775840000|2021-08-12 13:44:00|21288.04|21288.04|21288.04|21288.04|21288.04|21288.04|21288.04|21288.04|0
1628775850000|2021-08-12 13:44:10|21291.58|21291.58|21293.03|21293.03|21293.03|21293.03|21291.58|21291.58|0
1628775860000|2021-08-12 13:44:20|21301.58|21301.58|21301.58|21301.58|21301.58|21301.58|21301.58|21301.58|0
1628775870000|2021-08-12 13:44:30|21303.13|21303.13|21307.41|21307.41|21307.41|21307.41|21303.13|21303.13|0
1628775890000|2021-08-12 13:44:50|21311.68|21311.68|21311.68|21311.68|21311.68|21311.68|21311.68|21311.68|0
1628775900000|2021-08-12 13:45:00|21314.34|21314.34|21316.41|21316.41|21316.41|21316.41|21314.34|21314.34|0
1628775990000|2021-08-12 13:46:30|21324.96|21324.96|21324.96|21324.96|21324.96|21324.96|21324.96|21324.96|0
1628776000000|2021-08-12 13:46:40|21329.23|21329.23|21329.23|21329.23|21329.23|21329.23|21329.23|21329.23|0
1628776040000|2021-08-12 13:47:20|21324.96|21324.96|21316.41|21316.41|21324.96|21324.96|21316.41|21316.41|0
1628776060000|2021-08-12 13:47:40|21319.07|21319.07|21325.94|21325.94|21325.94|21325.94|21319.07|21319.07|0
1628776090000|2021-08-12 13:48:10|21326.66|21326.66|21326.66|21326.66|21326.66|21326.66|21326.66|21326.66|0
1628776100000|2021-08-12 13:48:20|21322.39|21322.39|21313.85|21313.85|21322.39|21322.39|21313.85|21313.85|0
1628776120000|2021-08-12 13:48:40|21315.62|21315.62|21315.62|21315.62|21315.62|21315.62|21315.62|21315.62|0
1628776130000|2021-08-12 13:48:50|21316.5|21316.5|21316.5|21316.5|21316.5|21316.5|21316.5|21316.5|0
1628776140000|2021-08-12 13:49:00|21320.77|21320.77|21326.82|21326.82|21326.82|21326.82|21320.77|21320.77|0
1628776150000|2021-08-12 13:49:10|21327.34|21327.34|21326.61|21326.61|21327.34|21327.34|21326.61|21326.61|0
1628776160000|2021-08-12 13:49:20|21330.88|21330.88|21330.88|21330.88|21330.88|21330.88|21330.88|21330.88|0
1628776170000|2021-08-12 13:49:30|21331.77|21331.77|21331.77|21331.77|21331.77|21331.77|21331.77|21331.77|0
1628776200000|2021-08-12 13:50:00|21330.73|21330.73|21330.73|21330.73|21330.73|21330.73|21330.73|21330.73|0
1628776210000|2021-08-12 13:50:10|21335|21335|21335|21335|21335|21335|21335|21335|0
1628776220000|2021-08-12 13:50:20|21335.89|21335.89|21335.89|21335.89|21335.89|21335.89|21335.89|21335.89|0
1628776230000|2021-08-12 13:50:30|21327.19|21327.19|21327.19|21327.19|21327.19|21327.19|21327.19|21327.19|0
1628776240000|2021-08-12 13:50:40|21323.03|21323.03|21323.03|21323.03|21323.03|21323.03|21323.03|21323.03|0
1628776250000|2021-08-12 13:50:50|21321.52|21321.52|21319.9|21319.9|21321.52|21321.52|21318.86|21318.86|0
1628776280000|2021-08-12 13:51:20|21324.17|21324.17|21324.17|21324.17|21324.17|21324.17|21324.17|21324.17|0
1628776310000|2021-08-12 13:51:50|21327.72|21327.72|21327.72|21327.72|21327.72|21327.72|21327.72|21327.72|0
1628776330000|2021-08-12 13:52:10|21323.44|21323.44|21321.26|21321.26|21325.54|21325.54|21321.26|21321.26|0
1628776340000|2021-08-12 13:52:20|21316.99|21316.99|21316.99|21316.99|21316.99|21316.99|21316.99|21316.99|0
1628776350000|2021-08-12 13:52:30|21316.26|21316.26|21316.26|21316.26|21316.26|21316.26|21316.26|21316.26|0
1628776360000|2021-08-12 13:52:40|21311.99|21311.99|21316.26|21316.26|21316.26|21316.26|21307.72|21307.72|0
1628776370000|2021-08-12 13:52:50|21311.99|21311.99|21316.26|21316.26|21316.26|21316.26|21311.99|21311.99|0
1628776380000|2021-08-12 13:53:00|21315.51|21315.51|21315.51|21315.51|21315.51|21315.51|21315.51|21315.51|0
1628776400000|2021-08-12 13:53:20|21310.83|21310.83|21310.83|21310.83|21310.83|21310.83|21310.83|21310.83|0
1628776410000|2021-08-12 13:53:30|21306.56|21306.56|21306.56|21306.56|21306.56|21306.56|21306.56|21306.56|0
1628776420000|2021-08-12 13:53:40|21308.08|21308.08|21312.35|21312.35|21312.35|21312.35|21308.08|21308.08|0
1628776450000|2021-08-12 13:54:10|21308.08|21308.08|21312.35|21312.35|21312.35|21312.35|21308.08|21308.08|0
1628776460000|2021-08-12 13:54:20|21308.08|21308.08|21309.17|21309.17|21310.73|21310.73|21308.08|21308.08|0
1628776480000|2021-08-12 13:54:40|21311.77|21311.77|21307.5|21307.5|21311.77|21311.77|21307.5|21307.5|0
1628776490000|2021-08-12 13:54:50|21311.77|21311.77|21311.77|21311.77|21311.77|21311.77|21311.77|21311.77|0
1628776540000|2021-08-12 13:55:40|21311.04|21311.04|21311.04|21311.04|21311.04|21311.04|21311.04|21311.04|0
1628776580000|2021-08-12 13:56:20|21310.16|21310.16|21310.16|21310.16|21310.16|21310.16|21310.16|21310.16|0
1628776590000|2021-08-12 13:56:30|21306.62|21306.62|21306.62|21306.62|21306.62|21306.62|21306.62|21306.62|0
1628776600000|2021-08-12 13:56:40|21308.07|21308.07|21308.07|21308.07|21308.07|21308.07|21308.07|21308.07|0
1628776610000|2021-08-12 13:56:50|21310.73|21310.73|21306.45|21306.45|21310.73|21310.73|21306.45|21306.45|0
1628776620000|2021-08-12 13:57:00|21303.86|21303.86|21314.52|21314.52|21314.52|21314.52|21303.71|21303.71|0
1628776630000|2021-08-12 13:57:10|21315.25|21315.25|21321.08|21321.08|21321.08|21321.08|21315.25|21315.25|0
1628776640000|2021-08-12 13:57:20|21323.15|21323.15|21323.15|21323.15|21323.15|21323.15|21323.15|21323.15|0
1628776650000|2021-08-12 13:57:30|21324.19|21324.19|21324.19|21324.19|21324.19|21324.19|21324.19|21324.19|0
1628776660000|2021-08-12 13:57:40|21328.47|21328.47|21332.74|21332.74|21332.74|21332.74|21328.47|21328.47|0
1628776700000|2021-08-12 13:58:20|21333.62|21333.62|21333.62|21333.62|21333.62|21333.62|21333.62|21333.62|0
1628776710000|2021-08-12 13:58:30|21334.51|21334.51|21334.51|21334.51|21334.51|21334.51|21334.51|21334.51|0
1628776730000|2021-08-12 13:58:50|21338.78|21338.78|21338.78|21338.78|21338.78|21338.78|21338.78|21338.78|0
1628776750000|2021-08-12 13:59:10|21338.26|21338.26|21337.74|21337.74|21338.26|21338.26|21337.74|21337.74|0
1628776760000|2021-08-12 13:59:20|21333.47|21333.47|21336.13|21336.13|21336.13|21336.13|21333.47|21333.47|0
1628776770000|2021-08-12 13:59:30|21333.53|21333.53|21333.53|21333.53|21333.53|21333.53|21333.53|21333.53|0
1628776780000|2021-08-12 13:59:40|21324.99|21324.99|21329.26|21329.26|21329.26|21329.26|21324.99|21324.99|0
1628776790000|2021-08-12 13:59:50|21337.8|21337.8|21335.09|21335.09|21337.8|21337.8|21333.53|21333.53|0
1628776810000|2021-08-12 14:00:10|21337.16|21337.16|21332.89|21332.89|21337.16|21337.16|21332.89|21332.89|0
1628776820000|2021-08-12 14:00:20|21334.41|21334.41|21334.41|21334.41|21334.41|21334.41|21334.41|21334.41|0
1628776840000|2021-08-12 14:00:40|21333.89|21333.89|21331.81|21331.81|21333.89|21333.89|21331.81|21331.81|0
1628776860000|2021-08-12 14:01:00|21327.54|21327.54|21327.54|21327.54|21327.54|21327.54|21327.54|21327.54|0
1628776870000|2021-08-12 14:01:10|21331.81|21331.81|21331.81|21331.81|21331.81|21331.81|21331.81|21331.81|0
1628776880000|2021-08-12 14:01:20|21330.77|21330.77|21330.77|21330.77|21330.77|21330.77|21330.77|21330.77|0
1628776890000|2021-08-12 14:01:30|21327.23|21327.23|21327.23|21327.23|21327.23|21327.23|21327.23|21327.23|0
1628776900000|2021-08-12 14:01:40|21335.78|21335.78|21335.78|21335.78|21335.78|21335.78|21335.78|21335.78|0
1628776910000|2021-08-12 14:01:50|21340.05|21340.05|21340.05|21340.05|21340.05|21340.05|21340.05|21340.05|0
1628776940000|2021-08-12 14:02:20|21331.5|21331.5|21330.98|21330.98|21332.54|21332.54|21330.98|21330.98|0
1628776950000|2021-08-12 14:02:30|21326.71|21326.71|21326.71|21326.71|21326.71|21326.71|21326.71|21326.71|0
1628776960000|2021-08-12 14:02:40|21330.98|21330.98|21330.98|21330.98|21330.98|21330.98|21330.98|21330.98|0
1628776970000|2021-08-12 14:02:50|21329.95|21329.95|21329.95|21329.95|21329.95|21329.95|21329.95|21329.95|0
1628776980000|2021-08-12 14:03:00|21330.46|21330.46|21334.62|21334.62|21334.62|21334.62|21330.46|21330.46|0
1628776990000|2021-08-12 14:03:10|21326.07|21326.07|21321.92|21321.92|21326.07|21326.07|21321.92|21321.92|0
1628777010000|2021-08-12 14:03:30|21317.65|21317.65|21322.65|21322.65|21322.65|21322.65|21317.65|21317.65|0
1628777020000|2021-08-12 14:03:40|21318.37|21318.37|21318.89|21318.89|21318.89|21318.89|21318.37|21318.37|0
1628777030000|2021-08-12 14:03:50|21323.17|21323.17|21323.17|21323.17|21323.17|21323.17|21323.17|21323.17|0
1628777050000|2021-08-12 14:04:10|21321.61|21321.61|21325.88|21325.88|21325.88|21325.88|21321.61|21321.61|0
1628777070000|2021-08-12 14:04:30|21321.61|21321.61|21321.61|21321.61|21321.61|21321.61|21321.61|21321.61|0
1628777090000|2021-08-12 14:04:50|21322.34|21322.34|21322.34|21322.34|21322.34|21322.34|21322.34|21322.34|0
1628777100000|2021-08-12 14:05:00|21326.61|21326.61|21324.34|21324.34|21326.61|21326.61|21324.34|21324.34|0
1628777120000|2021-08-12 14:05:20|21320.55|21320.55|21317.01|21317.01|21320.55|21320.55|21317.01|21317.01|0
1628777130000|2021-08-12 14:05:30|21315.24|21315.24|21315.24|21315.24|21315.24|21315.24|21315.24|21315.24|0
1628777140000|2021-08-12 14:05:40|21318.78|21318.78|21318.78|21318.78|21318.78|21318.78|21318.78|21318.78|0
1628777160000|2021-08-12 14:06:00|21319.51|21319.51|21318.99|21318.99|21319.51|21319.51|21318.99|21318.99|0
1628777170000|2021-08-12 14:06:10|21319.51|21319.51|21319.51|21319.51|21319.51|21319.51|21319.51|21319.51|0
1628777180000|2021-08-12 14:06:20|21315.24|21315.24|21309.93|21309.93|21315.24|21315.24|21309.93|21309.93|0
1628777190000|2021-08-12 14:06:30|21311.44|21311.44|21311.44|21311.44|21311.44|21311.44|21311.44|21311.44|0
1628777210000|2021-08-12 14:06:50|21315.71|21315.71|21315.71|21315.71|21315.71|21315.71|21315.71|21315.71|0
1628777260000|2021-08-12 14:07:40|21311.44|21311.44|21315.71|21315.71|21315.71|21315.71|21311.44|21311.44|0
1628777300000|2021-08-12 14:08:20|21314.26|21314.26|21314.26|21314.26|21314.26|21314.26|21314.26|21314.26|0
1628777320000|2021-08-12 14:08:40|21318.53|21318.53|21318.53|21318.53|21318.53|21318.53|21318.53|21318.53|0
1628777330000|2021-08-12 14:08:50|21319.57|21319.57|21320.09|21320.09|21320.09|21320.09|21319.57|21319.57|0
1628777400000|2021-08-12 14:10:00|21315.82|21315.82|21315.82|21315.82|21315.82|21315.82|21315.82|21315.82|0
1628777410000|2021-08-12 14:10:10|21312.27|21312.27|21308|21308|21312.27|21312.27|21308|21308|0
1628777420000|2021-08-12 14:10:20|21303.73|21303.73|21302.17|21302.17|21303.73|21303.73|21302.17|21302.17|0
1628777430000|2021-08-12 14:10:30|21300.72|21300.72|21301.45|21301.45|21301.45|21301.45|21300.72|21300.72|0
1628777480000|2021-08-12 14:11:20|21300.72|21300.72|21300.72|21300.72|21300.72|21300.72|21300.72|21300.72|0
1628777520000|2021-08-12 14:12:00|21304.99|21304.99|21310.3|21310.3|21310.3|21310.3|21304.99|21304.99|0
1628777530000|2021-08-12 14:12:10|21311.03|21311.03|21301.44|21301.44|21311.91|21311.91|21301.44|21301.44|0
1628777540000|2021-08-12 14:12:20|21297.17|21297.17|21297.17|21297.17|21297.17|21297.17|21297.17|21297.17|0
1628777550000|2021-08-12 14:12:30|21294.99|21294.99|21294.99|21294.99|21294.99|21294.99|21294.99|21294.99|0
1628777570000|2021-08-12 14:12:50|21295.51|21295.51|21295.51|21295.51|21295.51|21295.51|21295.51|21295.51|0
1628777580000|2021-08-12 14:13:00|21299.78|21299.78|21299.78|21299.78|21299.78|21299.78|21299.78|21299.78|0
1628777600000|2021-08-12 14:13:20|21295.51|21295.51|21295.51|21295.51|21295.51|21295.51|21295.51|21295.51|0
1628777610000|2021-08-12 14:13:30|21299.78|21299.78|21304.06|21304.06|21304.06|21304.06|21299.78|21299.78|0
1628777630000|2021-08-12 14:13:50|21303.54|21303.54|21303.54|21303.54|21303.54|21303.54|21303.54|21303.54|0
1628777640000|2021-08-12 14:14:00|21299.26|21299.26|21299.26|21299.26|21299.26|21299.26|21299.26|21299.26|0
1628777650000|2021-08-12 14:14:10|21298.74|21298.74|21299.26|21299.26|21300.82|21300.82|21298.74|21298.74|0
1628777660000|2021-08-12 14:14:20|21298.23|21298.23|21298.23|21298.23|21298.23|21298.23|21298.23|21298.23|0
1628777690000|2021-08-12 14:14:50|21300.41|21300.41|21300.41|21300.41|21300.41|21300.41|21300.41|21300.41|0
1628777700000|2021-08-12 14:15:00|21301.29|21301.29|21301.29|21301.29|21301.29|21301.29|21301.29|21301.29|0
1628777710000|2021-08-12 14:15:10|21297.02|21297.02|21297.02|21297.02|21297.02|21297.02|21297.02|21297.02|0
1628777720000|2021-08-12 14:15:20|21294.42|21294.42|21294.42|21294.42|21294.42|21294.42|21294.42|21294.42|0
1628777730000|2021-08-12 14:15:30|21290.15|21290.15|21290.15|21290.15|21290.15|21290.15|21290.15|21290.15|0
1628777740000|2021-08-12 14:15:40|21286.61|21286.61|21286.61|21286.61|21286.61|21286.61|21286.61|21286.61|0
1628777760000|2021-08-12 14:16:00|21284.84|21284.84|21282.18|21282.18|21284.84|21284.84|21281.3|21281.3|0
1628777780000|2021-08-12 14:16:20|21282.91|21282.91|21282.91|21282.91|21282.91|21282.91|21282.91|21282.91|0
1628777790000|2021-08-12 14:16:30|21278.64|21278.64|21280.2|21280.2|21281.23|21281.23|21278.64|21278.64|0
1628777840000|2021-08-12 14:17:20|21280.71|21280.71|21280.71|21280.71|21280.71|21280.71|21280.71|21280.71|0
1628777850000|2021-08-12 14:17:30|21283.37|21283.37|21283.37|21283.37|21283.37|21283.37|21283.37|21283.37|0
1628777860000|2021-08-12 14:17:40|21279.1|21279.1|21279.1|21279.1|21279.1|21279.1|21279.1|21279.1|0
1628777880000|2021-08-12 14:18:00|21278.58|21278.58|21277.13|21277.13|21278.58|21278.58|21277.13|21277.13|0
1628777900000|2021-08-12 14:18:20|21276.09|21276.09|21276.09|21276.09|21276.09|21276.09|21276.09|21276.09|0
1628777920000|2021-08-12 14:18:40|21271.81|21271.81|21271.09|21271.09|21271.81|21271.81|21271.09|21271.09|0
1628777930000|2021-08-12 14:18:50|21271.97|21271.97|21271.45|21271.45|21271.97|21271.97|21271.45|21271.45|0
1628777990000|2021-08-12 14:19:50|21269.38|21269.38|21269.38|21269.38|21269.38|21269.38|21269.38|21269.38|0
1628778000000|2021-08-12 14:20:00|21269.9|21269.9|21273.01|21273.01|21273.01|21273.01|21269.9|21269.9|0
1628778020000|2021-08-12 14:20:20|21281.56|21281.56|21282.07|21282.07|21282.07|21282.07|21281.56|21281.56|0
1628778030000|2021-08-12 14:20:30|21281.56|21281.56|21281.56|21281.56|21281.56|21281.56|21281.56|21281.56|0
1628778050000|2021-08-12 14:20:50|21277.28|21277.28|21275.51|21275.51|21277.28|21277.28|21275.51|21275.51|0
1628778060000|2021-08-12 14:21:00|21276.4|21276.4|21276.4|21276.4|21276.4|21276.4|21276.4|21276.4|0
1628778070000|2021-08-12 14:21:10|21275.67|21275.67|21275.67|21275.67|21275.67|21275.67|21275.67|21275.67|0
1628778100000|2021-08-12 14:21:40|21271.4|21271.4|21271.4|21271.4|21271.4|21271.4|21271.4|21271.4|0
1628778120000|2021-08-12 14:22:00|21272.44|21272.44|21275.09|21275.09|21275.09|21275.09|21272.44|21272.44|0
1628778130000|2021-08-12 14:22:10|21279.37|21279.37|21283.64|21283.64|21283.64|21283.64|21279.37|21279.37|0
1628778140000|2021-08-12 14:22:20|21284.16|21284.16|21284.16|21284.16|21284.16|21284.16|21284.16|21284.16|0
1628778160000|2021-08-12 14:22:40|21289.16|21289.16|21293.43|21293.43|21293.43|21293.43|21289.16|21289.16|0
1628778170000|2021-08-12 14:22:50|21284.88|21284.88|21284.88|21284.88|21284.88|21284.88|21284.88|21284.88|0
1628778220000|2021-08-12 14:23:40|21284.13|21284.13|21283.37|21283.37|21284.13|21284.13|21283.37|21283.37|0
1628778230000|2021-08-12 14:23:50|21281.86|21281.86|21281.86|21281.86|21281.86|21281.86|21281.86|21281.86|0
1628778240000|2021-08-12 14:24:00|21286.13|21286.13|21286.13|21286.13|21286.13|21286.13|21286.13|21286.13|0
1628778260000|2021-08-12 14:24:20|21287.69|21287.69|21288.92|21288.92|21289.96|21289.96|21287.69|21287.69|0
1628778270000|2021-08-12 14:24:30|21291.19|21291.19|21291.19|21291.19|21291.19|21291.19|21291.19|21291.19|0
1628778280000|2021-08-12 14:24:40|21286.92|21286.92|21279.99|21279.99|21286.92|21286.92|21279.99|21279.99|0
1628778290000|2021-08-12 14:24:50|21281.76|21281.76|21281.76|21281.76|21281.76|21281.76|21281.76|21281.76|0
1628778300000|2021-08-12 14:25:00|21283.53|21283.53|21283.53|21283.53|21283.53|21283.53|21283.53|21283.53|0
1628778310000|2021-08-12 14:25:10|21287.8|21287.8|21287.8|21287.8|21287.8|21287.8|21287.8|21287.8|0
1628778320000|2021-08-12 14:25:20|21291.34|21291.34|21291.34|21291.34|21291.34|21291.34|21291.34|21291.34|0
1628778330000|2021-08-12 14:25:30|21289.89|21289.89|21289.89|21289.89|21289.89|21289.89|21289.89|21289.89|0
1628778340000|2021-08-12 14:25:40|21288.12|21288.12|21289|21289|21289|21289|21288.12|21288.12|0
1628778350000|2021-08-12 14:25:50|21284.58|21284.58|21284.58|21284.58|21284.58|21284.58|21284.58|21284.58|0
1628778360000|2021-08-12 14:26:00|21285.1|21285.1|21283.02|21283.02|21285.1|21285.1|21283.02|21283.02|0
1628778440000|2021-08-12 14:27:20|21278.75|21278.75|21275.2|21275.2|21278.75|21278.75|21274.48|21274.48|0
1628778450000|2021-08-12 14:27:30|21272.17|21272.17|21271.45|21271.45|21272.17|21272.17|21271.45|21271.45|0
1628778470000|2021-08-12 14:27:50|21272.9|21272.9|21272.9|21272.9|21272.9|21272.9|21272.9|21272.9|0
1628778480000|2021-08-12 14:28:00|21277.17|21277.17|21272.9|21272.9|21277.17|21277.17|21272.9|21272.9|0
1628778490000|2021-08-12 14:28:10|21277.17|21277.17|21272.02|21272.02|21277.17|21277.17|21272.02|21272.02|0
1628778540000|2021-08-12 14:29:00|21271.29|21271.29|21271.29|21271.29|21271.29|21271.29|21271.29|21271.29|0
1628778610000|2021-08-12 14:30:10|21271.81|21271.81|21271.81|21271.81|21271.81|21271.81|21271.81|21271.81|0
1628778650000|2021-08-12 14:30:50|21267.54|21267.54|21269.31|21269.31|21269.31|21269.31|21267.54|21267.54|0
1628778660000|2021-08-12 14:31:00|21268.58|21268.58|21268.58|21268.58|21268.58|21268.58|21268.58|21268.58|0
1628778670000|2021-08-12 14:31:10|21267.85|21267.85|21267.85|21267.85|21267.85|21267.85|21267.85|21267.85|0
1628778700000|2021-08-12 14:31:40|21269.62|21269.62|21268.74|21268.74|21269.62|21269.62|21268.74|21268.74|0
1628778710000|2021-08-12 14:31:50|21272.28|21272.28|21270.51|21270.51|21272.28|21272.28|21270.51|21270.51|0
1628778740000|2021-08-12 14:32:20|21271.24|21271.24|21273.89|21273.89|21273.89|21273.89|21271.24|21271.24|0
1628778760000|2021-08-12 14:32:40|21274.65|21274.65|21274.65|21274.65|21274.65|21274.65|21274.65|21274.65|0
1628778780000|2021-08-12 14:33:00|21275.17|21275.17|21274.13|21274.13|21275.17|21275.17|21274.13|21274.13|0
1628778790000|2021-08-12 14:33:10|21278.4|21278.4|21282.67|21282.67|21286.95|21286.95|21278.4|21278.4|0
1628778830000|2021-08-12 14:33:50|21282.16|21282.16|21281.12|21281.12|21282.16|21282.16|21281.12|21281.12|0
1628778850000|2021-08-12 14:34:10|21281.64|21281.64|21282.36|21282.36|21282.36|21282.36|21281.64|21281.64|0
1628778860000|2021-08-12 14:34:20|21285.9|21285.9|21288.56|21288.56|21288.56|21288.56|21285.9|21285.9|0
1628778890000|2021-08-12 14:34:50|21282.52|21282.52|21273.97|21273.97|21282.52|21282.52|21273.97|21273.97|0
1628778900000|2021-08-12 14:35:00|21273.09|21273.09|21273.09|21273.09|21273.09|21273.09|21273.09|21273.09|0
1628778920000|2021-08-12 14:35:20|21270.06|21270.06|21270.06|21270.06|21270.06|21270.06|21270.06|21270.06|0
1628778930000|2021-08-12 14:35:30|21274.33|21274.33|21274.33|21274.33|21274.33|21274.33|21274.33|21274.33|0
1628778950000|2021-08-12 14:35:50|21275.06|21275.06|21276.62|21276.62|21276.62|21276.62|21275.06|21275.06|0
1628778960000|2021-08-12 14:36:00|21277.63|21277.63|21279.55|21279.55|21279.55|21279.55|21277.63|21277.63|0
1628778990000|2021-08-12 14:36:30|21281.32|21281.32|21285.6|21285.6|21285.6|21285.6|21281.32|21281.32|0
1628779020000|2021-08-12 14:37:00|21283.83|21283.83|21282.07|21282.07|21284.35|21284.35|21282.07|21282.07|0
1628779080000|2021-08-12 14:38:00|21280.52|21280.52|21280.52|21280.52|21280.52|21280.52|21280.52|21280.52|0
1628779140000|2021-08-12 14:39:00|21279|21279|21281.27|21281.27|21282.79|21282.79|21278.25|21278.25|0
1628779150000|2021-08-12 14:39:10|21276.73|21276.73|21281.27|21281.27|21281.27|21281.27|21276.73|21276.73|0
1628779160000|2021-08-12 14:39:20|21280.55|21280.55|21280.55|21280.55|21280.55|21280.55|21280.55|21280.55|0
1628779170000|2021-08-12 14:39:30|21281.07|21281.07|21285.34|21285.34|21285.34|21285.34|21281.07|21281.07|0
1628779180000|2021-08-12 14:39:40|21281.07|21281.07|21281.07|21281.07|21281.07|21281.07|21281.07|21281.07|0
1628779190000|2021-08-12 14:39:50|21282.62|21282.62|21282.62|21282.62|21282.62|21282.62|21282.62|21282.62|0
1628779200000|2021-08-12 14:40:00|21271.11|21271.11|21268.15|21268.15|21271.11|21271.11|21268.15|21268.15|0
1628779210000|2021-08-12 14:40:10|21268.91|21268.91|21268.91|21268.91|21268.91|21268.91|21268.91|21268.91|0
1628779230000|2021-08-12 14:40:30|21270.47|21270.47|21267.87|21267.87|21270.47|21270.47|21267.87|21267.87|0
1628779240000|2021-08-12 14:40:40|21267.35|21267.35|21267.35|21267.35|21267.35|21267.35|21267.35|21267.35|0
1628779280000|2021-08-12 14:41:20|21263.08|21263.08|21263.08|21263.08|21263.08|21263.08|21263.08|21263.08|0
1628779290000|2021-08-12 14:41:30|21264.85|21264.85|21271.77|21271.77|21271.77|21271.77|21264.85|21264.85|0
1628779300000|2021-08-12 14:41:40|21272.66|21272.66|21272.66|21272.66|21272.66|21272.66|21272.66|21272.66|0
1628779330000|2021-08-12 14:42:10|21273.54|21273.54|21272.51|21272.51|21273.54|21273.54|21272.51|21272.51|0
1628779340000|2021-08-12 14:42:20|21269.33|21269.33|21269.33|21269.33|21269.33|21269.33|21269.33|21269.33|0
1628779350000|2021-08-12 14:42:30|21265.06|21265.06|21265.06|21265.06|21265.06|21265.06|21265.06|21265.06|0
1628779410000|2021-08-12 14:43:30|21269.33|21269.33|21269.33|21269.33|21269.33|21269.33|21269.33|21269.33|0
1628779420000|2021-08-12 14:43:40|21270.37|21270.37|21270.37|21270.37|21270.37|21270.37|21270.37|21270.37|0
1628779430000|2021-08-12 14:43:50|21269.85|21269.85|21269.85|21269.85|21269.85|21269.85|21269.85|21269.85|0
1628779440000|2021-08-12 14:44:00|21269.33|21269.33|21273.08|21273.08|21273.6|21273.6|21269.33|21269.33|0
1628779460000|2021-08-12 14:44:20|21272.2|21272.2|21271.68|21271.68|21272.2|21272.2|21271.68|21271.68|0
1628779470000|2021-08-12 14:44:30|21267.41|21267.41|21269.18|21269.18|21269.18|21269.18|21267.41|21267.41|0
1628779490000|2021-08-12 14:44:50|21273.45|21273.45|21273.45|21273.45|21273.45|21273.45|21273.45|21273.45|0
1628779510000|2021-08-12 14:45:10|21272.56|21272.56|21271.11|21271.11|21272.56|21272.56|21271.11|21271.11|0
1628779530000|2021-08-12 14:45:30|21271.87|21271.87|21271.87|21271.87|21271.87|21271.87|21271.87|21271.87|0
1628779570000|2021-08-12 14:46:10|21270.98|21270.98|21270.98|21270.98|21270.98|21270.98|21270.98|21270.98|0
1628779590000|2021-08-12 14:46:30|21270.1|21270.1|21270.1|21270.1|21270.1|21270.1|21270.1|21270.1|0
1628779650000|2021-08-12 14:47:30|21267.5|21267.5|21267.5|21267.5|21267.5|21267.5|21267.5|21267.5|0
1628779660000|2021-08-12 14:47:40|21268.54|21268.54|21263.38|21263.38|21269.42|21269.42|21263.38|21263.38|0
1628779670000|2021-08-12 14:47:50|21262.65|21262.65|21262.65|21262.65|21262.65|21262.65|21261.93|21261.93|0
1628779680000|2021-08-12 14:48:00|21261.14|21261.14|21261.14|21261.14|21261.14|21261.14|21261.14|21261.14|0
1628779700000|2021-08-12 14:48:20|21256.87|21256.87|21256.87|21256.87|21256.87|21256.87|21256.87|21256.87|0
1628779720000|2021-08-12 14:48:40|21252.6|21252.6|21252.6|21252.6|21252.6|21252.6|21252.6|21252.6|0
1628779790000|2021-08-12 14:49:50|21253.48|21253.48|21253.48|21253.48|21253.48|21253.48|21253.48|21253.48|0
1628779800000|2021-08-12 14:50:00|21254.37|21254.37|21254.37|21254.37|21254.37|21254.37|21250.09|21250.09|0
1628779840000|2021-08-12 14:50:40|21254.89|21254.89|21256.29|21256.29|21256.29|21256.29|21254.89|21254.89|0
1628779860000|2021-08-12 14:51:00|21255.41|21255.41|21255.41|21255.41|21255.41|21255.41|21255.41|21255.41|0
1628779870000|2021-08-12 14:51:10|21251.13|21251.13|21249.36|21249.36|21251.13|21251.13|21249.36|21249.36|0
1628779880000|2021-08-12 14:51:20|21240.82|21240.82|21245.09|21245.09|21249.36|21249.36|21240.82|21240.82|0
1628779920000|2021-08-12 14:52:00|21244.33|21244.33|21245.09|21245.09|21245.09|21245.09|21244.33|21244.33|0
1628779960000|2021-08-12 14:52:40|21244.57|21244.57|21244.57|21244.57|21244.57|21244.57|21244.57|21244.57|0
1628779980000|2021-08-12 14:53:00|21248.84|21248.84|21244.57|21244.57|21248.84|21248.84|21244.57|21244.57|0
1628780030000|2021-08-12 14:53:50|21240.3|21240.3|21240.3|21240.3|21240.3|21240.3|21240.3|21240.3|0
1628780040000|2021-08-12 14:54:00|21241.86|21241.86|21251.44|21251.44|21251.44|21251.44|21241.86|21241.86|0
1628780070000|2021-08-12 14:54:30|21255.71|21255.71|21255.71|21255.71|21255.71|21255.71|21255.71|21255.71|0
1628780080000|2021-08-12 14:54:40|21251.44|21251.44|21251.44|21251.44|21251.44|21251.44|21251.44|21251.44|0
1628780100000|2021-08-12 14:55:00|21255.71|21255.71|21251.44|21251.44|21255.71|21255.71|21251.44|21251.44|0
1628780120000|2021-08-12 14:55:20|21252.32|21252.32|21252.32|21252.32|21252.32|21252.32|21252.32|21252.32|0
1628780130000|2021-08-12 14:55:30|21256.6|21256.6|21258|21258|21258.52|21258.52|21256.6|21256.6|0
1628780140000|2021-08-12 14:55:40|21258.89|21258.89|21258.89|21258.89|21258.89|21258.89|21258.89|21258.89|0
1628780150000|2021-08-12 14:55:50|21260.66|21260.66|21260.66|21260.66|21260.66|21260.66|21260.66|21260.66|0
1628780170000|2021-08-12 14:56:10|21261.38|21261.38|21261.38|21261.38|21261.38|21261.38|21261.38|21261.38|0
1628780200000|2021-08-12 14:56:40|21257.11|21257.11|21257.11|21257.11|21257.11|21257.11|21257.11|21257.11|0
1628780210000|2021-08-12 14:56:50|21258|21258|21258|21258|21262.27|21262.27|21258|21258|0
1628780220000|2021-08-12 14:57:00|21259.77|21259.77|21258.88|21258.88|21259.77|21259.77|21258.88|21258.88|0
1628780230000|2021-08-12 14:57:10|21259.92|21259.92|21259.92|21259.92|21259.92|21259.92|21259.92|21259.92|0
1628780250000|2021-08-12 14:57:30|21264.19|21264.19|21259.92|21259.92|21264.19|21264.19|21259.92|21259.92|0
1628780270000|2021-08-12 14:57:50|21261.69|21261.69|21260.81|21260.81|21261.69|21261.69|21259.04|21259.04|0
1628780280000|2021-08-12 14:58:00|21256.53|21256.53|21256.53|21256.53|21256.53|21256.53|21256.53|21256.53|0
1628780310000|2021-08-12 14:58:30|21260.81|21260.81|21261.53|21261.53|21261.53|21261.53|21260.81|21260.81|0
1628780330000|2021-08-12 14:58:50|21257.26|21257.26|21252.99|21252.99|21257.26|21257.26|21252.99|21252.99|0
1628780340000|2021-08-12 14:59:00|21254.03|21254.03|21258.3|21258.3|21258.3|21258.3|21254.03|21254.03|0
1628780350000|2021-08-12 14:59:10|21254.03|21254.03|21246.94|21246.94|21254.03|21254.03|21246.94|21246.94|0
1628780360000|2021-08-12 14:59:20|21242.67|21242.67|21246.94|21246.94|21246.94|21246.94|21242.67|21242.67|0
1628780370000|2021-08-12 14:59:30|21242.67|21242.67|21242.67|21242.67|21246.94|21246.94|21242.67|21242.67|0
1628780400000|2021-08-12 15:00:00|21240.6|21240.6|21240.08|21240.08|21240.6|21240.6|21240.08|21240.08|0
1628780410000|2021-08-12 15:00:10|21235.8|21235.8|21240.08|21240.08|21240.08|21240.08|21235.8|21235.8|0
1628780420000|2021-08-12 15:00:20|21235.8|21235.8|21226.53|21226.53|21235.8|21235.8|21226.53|21226.53|0
1628780430000|2021-08-12 15:00:30|21217.99|21217.99|21217.99|21217.99|21217.99|21217.99|21217.99|21217.99|0
1628780440000|2021-08-12 15:00:40|21222.26|21222.26|21221.22|21221.22|21222.26|21222.26|21217.99|21217.99|0
1628780450000|2021-08-12 15:00:50|21216.95|21216.95|21212.68|21212.68|21216.95|21216.95|21212.68|21212.68|0
1628780460000|2021-08-12 15:01:00|21208.4|21208.4|21208.25|21208.25|21212.68|21212.68|21203.98|21203.98|0
1628780470000|2021-08-12 15:01:10|21203.98|21203.98|21212.52|21212.52|21212.52|21212.52|21203.98|21203.98|0
1628780500000|2021-08-12 15:01:40|21221.07|21221.07|21221.07|21221.07|21221.07|21221.07|21220.55|21220.55|0
1628780520000|2021-08-12 15:02:00|21212|21212|21201.42|21201.42|21212.89|21212.89|21201.42|21201.42|0
1628780530000|2021-08-12 15:02:10|21205.69|21205.69|21209.96|21209.96|21209.96|21209.96|21205.69|21205.69|0
1628780580000|2021-08-12 15:03:00|21208.45|21208.45|21204.02|21204.02|21208.45|21208.45|21204.02|21204.02|0
1628780590000|2021-08-12 15:03:10|21204.54|21204.54|21204.54|21204.54|21204.54|21204.54|21204.54|21204.54|0
1628780630000|2021-08-12 15:03:50|21208.08|21208.08|21208.08|21208.08|21208.08|21208.08|21208.08|21208.08|0
1628780640000|2021-08-12 15:04:00|21208.84|21208.84|21208.11|21208.11|21208.84|21208.84|21208.11|21208.11|0
1628780660000|2021-08-12 15:04:20|21207.08|21207.08|21206.56|21206.56|21207.08|21207.08|21206.56|21206.56|0
1628780670000|2021-08-12 15:04:30|21207.08|21207.08|21207.08|21207.08|21207.08|21207.08|21207.08|21207.08|0
1628780680000|2021-08-12 15:04:40|21206.56|21206.56|21208.33|21208.33|21208.33|21208.33|21206.56|21206.56|0
1628780690000|2021-08-12 15:04:50|21207.44|21207.44|21207.44|21207.44|21207.44|21207.44|21207.44|21207.44|0
1628780700000|2021-08-12 15:05:00|21206.56|21206.56|21205.67|21205.67|21206.56|21206.56|21205.67|21205.67|0
1628780720000|2021-08-12 15:05:20|21209.94|21209.94|21209.94|21209.94|21209.94|21209.94|21209.94|21209.94|0
1628780740000|2021-08-12 15:05:40|21211.71|21211.71|21213.49|21213.49|21213.49|21213.49|21211.71|21211.71|0
1628780750000|2021-08-12 15:05:50|21209.21|21209.21|21209.21|21209.21|21209.21|21209.21|21209.21|21209.21|0
1628780770000|2021-08-12 15:06:10|21210.1|21210.1|21216.37|21216.37|21218.64|21218.64|21210.1|21210.1|0
1628780780000|2021-08-12 15:06:20|21212.1|21212.1|21206.79|21206.79|21212.1|21212.1|21206.79|21206.79|0
1628780790000|2021-08-12 15:06:30|21202.52|21202.52|21197.06|21197.06|21202.52|21202.52|21197.06|21197.06|0
1628780800000|2021-08-12 15:06:40|21197.95|21197.95|21197.95|21197.95|21197.95|21197.95|21197.95|21197.95|0
1628780820000|2021-08-12 15:07:00|21200.54|21200.54|21198.47|21198.47|21200.54|21200.54|21198.47|21198.47|0
1628780830000|2021-08-12 15:07:10|21196.7|21196.7|21196.7|21196.7|21196.7|21196.7|21196.7|21196.7|0
1628780840000|2021-08-12 15:07:20|21200.97|21200.97|21200.97|21200.97|21200.97|21200.97|21200.97|21200.97|0
1628780880000|2021-08-12 15:08:00|21199.93|21199.93|21199.93|21199.93|21199.93|21199.93|21199.93|21199.93|0
1628780890000|2021-08-12 15:08:10|21204.2|21204.2|21204.2|21204.2|21204.2|21204.2|21204.2|21204.2|0
1628780900000|2021-08-12 15:08:20|21199.93|21199.93|21199.93|21199.93|21199.93|21199.93|21199.93|21199.93|0
1628780910000|2021-08-12 15:08:30|21198.89|21198.89|21198.89|21198.89|21198.89|21198.89|21198.89|21198.89|0
1628780920000|2021-08-12 15:08:40|21199.78|21199.78|21199.78|21199.78|21199.78|21199.78|21199.78|21199.78|0
1628780950000|2021-08-12 15:09:10|21204.05|21204.05|21203.53|21203.53|21204.05|21204.05|21203.01|21203.01|0
1628780970000|2021-08-12 15:09:30|21202.08|21202.08|21202.8|21202.8|21202.8|21202.8|21202.08|21202.08|0
1628780990000|2021-08-12 15:09:50|21207.08|21207.08|21207.08|21207.08|21207.08|21207.08|21207.08|21207.08|0
1628781000000|2021-08-12 15:10:00|21208.63|21208.63|21200.09|21200.09|21208.63|21208.63|21200.09|21200.09|0
1628781010000|2021-08-12 15:10:10|21199.36|21199.36|21199.36|21199.36|21199.36|21199.36|21199.36|21199.36|0
1628781020000|2021-08-12 15:10:20|21197.59|21197.59|21197.59|21197.59|21197.59|21197.59|21197.59|21197.59|0
1628781030000|2021-08-12 15:10:30|21196.86|21196.86|21197.59|21197.59|21197.59|21197.59|21196.86|21196.86|0
1628781070000|2021-08-12 15:11:10|21201.86|21201.86|21201.86|21201.86|21201.86|21201.86|21201.86|21201.86|0
1628781080000|2021-08-12 15:11:20|21202.38|21202.38|21201.34|21201.34|21202.38|21202.38|21201.34|21201.34|0
1628781100000|2021-08-12 15:11:40|21202.23|21202.23|21202.23|21202.23|21202.23|21202.23|21202.23|21202.23|0
1628781110000|2021-08-12 15:11:50|21204|21204|21205.4|21205.4|21205.4|21205.4|21204|21204|0
1628781120000|2021-08-12 15:12:00|21205.92|21205.92|21205.04|21205.04|21205.92|21205.92|21205.04|21205.04|0
1628781150000|2021-08-12 15:12:30|21209.31|21209.31|21209.83|21209.83|21209.83|21209.83|21209.31|21209.31|0
1628781170000|2021-08-12 15:12:50|21209.31|21209.31|21212.85|21212.85|21212.85|21212.85|21209.31|21209.31|0
1628781180000|2021-08-12 15:13:00|21213.58|21213.58|21213.58|21213.58|21213.58|21213.58|21213.58|21213.58|0
1628781190000|2021-08-12 15:13:10|21217.85|21217.85|21217.85|21217.85|21217.85|21217.85|21217.85|21217.85|0
1628781210000|2021-08-12 15:13:30|21222.12|21222.12|21221.09|21221.09|21222.12|21222.12|21221.09|21221.09|0
1628781250000|2021-08-12 15:14:10|21220.2|21220.2|21220.2|21220.2|21220.2|21220.2|21220.2|21220.2|0
1628781260000|2021-08-12 15:14:20|21219.32|21219.32|21219.32|21219.32|21219.32|21219.32|21219.32|21219.32|0
1628781270000|2021-08-12 15:14:30|21215.04|21215.04|21215.04|21215.04|21215.04|21215.04|21215.04|21215.04|0
1628781290000|2021-08-12 15:14:50|21215.8|21215.8|21213.08|21213.08|21215.8|21215.8|21211.53|21211.53|0
1628781310000|2021-08-12 15:15:10|21214.86|21214.86|21215.87|21215.87|21216.63|21216.63|21214.86|21214.86|0
1628781320000|2021-08-12 15:15:20|21220.14|21220.14|21224.89|21224.89|21226.45|21226.45|21220.14|21220.14|0
1628781330000|2021-08-12 15:15:30|21223.38|21223.38|21222.62|21222.62|21223.38|21223.38|21221.89|21221.89|0
1628781370000|2021-08-12 15:16:10|21223.5|21223.5|21224.13|21224.13|21224.89|21224.89|21222.62|21222.62|0
1628781380000|2021-08-12 15:16:20|21219.86|21219.86|21219.86|21219.86|21219.86|21219.86|21219.86|21219.86|0
1628781390000|2021-08-12 15:16:30|21224.13|21224.13|21224.13|21224.13|21224.13|21224.13|21224.13|21224.13|0
1628781410000|2021-08-12 15:16:50|21219.86|21219.86|21212.93|21212.93|21219.86|21219.86|21212.93|21212.93|0
1628781420000|2021-08-12 15:17:00|21211.42|21211.42|21211.42|21211.42|21211.42|21211.42|21211.42|21211.42|0
1628781430000|2021-08-12 15:17:10|21209.9|21209.9|21210.63|21210.63|21210.63|21210.63|21209.9|21209.9|0
1628781470000|2021-08-12 15:17:50|21214.9|21214.9|21214.9|21214.9|21214.9|21214.9|21214.9|21214.9|0
1628781510000|2021-08-12 15:18:30|21219.18|21219.18|21219.18|21219.18|21219.18|21219.18|21219.18|21219.18|0
1628781520000|2021-08-12 15:18:40|21219.7|21219.7|21219.7|21219.7|21219.7|21219.7|21219.7|21219.7|0
1628781530000|2021-08-12 15:18:50|21220.45|21220.45|21223.61|21223.61|21223.61|21223.61|21220.45|21220.45|0
1628781540000|2021-08-12 15:19:00|21227.88|21227.88|21227.88|21227.88|21227.88|21227.88|21227.88|21227.88|0
1628781550000|2021-08-12 15:19:10|21229.65|21229.65|21229.65|21229.65|21230.17|21230.17|21229.65|21229.65|0
1628781560000|2021-08-12 15:19:20|21229.13|21229.13|21229.13|21229.13|21229.13|21229.13|21229.13|21229.13|0
1628781570000|2021-08-12 15:19:30|21233.4|21233.4|21244.6|21244.6|21244.6|21244.6|21233.4|21233.4|0
1628781580000|2021-08-12 15:19:40|21245.12|21245.12|21245.64|21245.64|21245.64|21245.64|21245.12|21245.12|0
1628781590000|2021-08-12 15:19:50|21249.92|21249.92|21241.37|21241.37|21249.92|21249.92|21241.37|21241.37|0
1628781600000|2021-08-12 15:20:00|21238.71|21238.71|21238.71|21238.71|21238.71|21238.71|21238.71|21238.71|0
1628781630000|2021-08-12 15:20:30|21237.96|21237.96|21237.96|21237.96|21239.47|21239.47|21237.96|21237.96|0
1628781640000|2021-08-12 15:20:40|21233.69|21233.69|21237.96|21237.96|21237.96|21237.96|21233.69|21233.69|0
1628781650000|2021-08-12 15:20:50|21233.69|21233.69|21231.59|21231.59|21233.69|21233.69|21229.41|21229.41|0
1628781660000|2021-08-12 15:21:00|21230.04|21230.04|21229.52|21229.52|21230.04|21230.04|21229.52|21229.52|0
1628781670000|2021-08-12 15:21:10|21220.97|21220.97|21216.7|21216.7|21220.97|21220.97|21216.7|21216.7|0
1628781680000|2021-08-12 15:21:20|21217.22|21217.22|21218.99|21218.99|21221.49|21221.49|21217.22|21217.22|0
1628781690000|2021-08-12 15:21:30|21223.26|21223.26|21218.99|21218.99|21223.26|21223.26|21218.99|21218.99|0
1628781710000|2021-08-12 15:21:50|21214.72|21214.72|21208.67|21208.67|21218.99|21218.99|21208.67|21208.67|0
1628781720000|2021-08-12 15:22:00|21212.95|21212.95|21208.67|21208.67|21212.95|21212.95|21208.67|21208.67|0
1628781730000|2021-08-12 15:22:10|21204.4|21204.4|21208.67|21208.67|21208.67|21208.67|21204.4|21204.4|0
1628781740000|2021-08-12 15:22:20|21211.23|21211.23|21218|21218|21218|21218|21205.18|21205.18|0
1628781750000|2021-08-12 15:22:30|21218.73|21218.73|21215.71|21215.71|21224.77|21224.77|21215.71|21215.71|0
1628781760000|2021-08-12 15:22:40|21211.43|21211.43|21210.55|21210.55|21211.43|21211.43|21210.55|21210.55|0
1628781770000|2021-08-12 15:22:50|21214.82|21214.82|21219.09|21219.09|21219.09|21219.09|21214.82|21214.82|0
1628781790000|2021-08-12 15:23:10|21219.61|21219.61|21221.07|21221.07|21221.07|21221.07|21219.61|21219.61|0
1628781800000|2021-08-12 15:23:20|21225.34|21225.34|21229.61|21229.61|21229.61|21229.61|21225.34|21225.34|0
1628781840000|2021-08-12 15:24:00|21228.73|21228.73|21229.76|21229.76|21229.76|21229.76|21228.73|21228.73|0
1628781860000|2021-08-12 15:24:20|21228.73|21228.73|21234.16|21234.16|21234.16|21234.16|21228.73|21228.73|0
1628781870000|2021-08-12 15:24:30|21236.81|21236.81|21235.93|21235.93|21237.7|21237.7|21235.93|21235.93|0
1628781900000|2021-08-12 15:25:00|21235.41|21235.41|21235.93|21235.93|21235.93|21235.93|21235.41|21235.41|0
1628781910000|2021-08-12 15:25:10|21236.45|21236.45|21234.89|21234.89|21236.45|21236.45|21234.89|21234.89|0
1628781920000|2021-08-12 15:25:20|21230.62|21230.62|21230.62|21230.62|21234.89|21234.89|21230.62|21230.62|0
1628781930000|2021-08-12 15:25:30|21234.89|21234.89|21237.54|21237.54|21237.54|21237.54|21234.89|21234.89|0
1628781940000|2021-08-12 15:25:40|21236.79|21236.79|21236.79|21236.79|21236.79|21236.79|21236.79|21236.79|0
1628781960000|2021-08-12 15:26:00|21237.83|21237.83|21237.83|21237.83|21237.83|21237.83|21237.83|21237.83|0
1628781970000|2021-08-12 15:26:10|21237.31|21237.31|21242.1|21242.1|21242.1|21242.1|21237.31|21237.31|0
1628781980000|2021-08-12 15:26:20|21240.33|21240.33|21236.06|21236.06|21240.33|21240.33|21236.06|21236.06|0
1628781990000|2021-08-12 15:26:30|21240.33|21240.33|21236.06|21236.06|21240.33|21240.33|21236.06|21236.06|0
1628782000000|2021-08-12 15:26:40|21234.5|21234.5|21232.42|21232.42|21234.5|21234.5|21232.42|21232.42|0
1628782010000|2021-08-12 15:26:50|21231.54|21231.54|21235.81|21235.81|21235.81|21235.81|21231.54|21231.54|0
1628782020000|2021-08-12 15:27:00|21234.77|21234.77|21234.77|21234.77|21234.77|21234.77|21234.77|21234.77|0
1628782040000|2021-08-12 15:27:20|21236.33|21236.33|21237.21|21237.21|21237.21|21237.21|21236.33|21236.33|0
1628782060000|2021-08-12 15:27:40|21236.33|21236.33|21236.33|21236.33|21236.33|21236.33|21236.33|21236.33|0
1628782080000|2021-08-12 15:28:00|21232.06|21232.06|21231.17|21231.17|21232.06|21232.06|21231.17|21231.17|0
1628782090000|2021-08-12 15:28:10|21232.06|21232.06|21232.06|21232.06|21232.06|21232.06|21232.06|21232.06|0
1628782110000|2021-08-12 15:28:30|21227.78|21227.78|21228.67|21228.67|21228.67|21228.67|21227.78|21227.78|0
1628782120000|2021-08-12 15:28:40|21228.15|21228.15|21228.15|21228.15|21228.15|21228.15|21228.15|21228.15|0
1628782130000|2021-08-12 15:28:50|21227.63|21227.63|21227.63|21227.63|21227.63|21227.63|21227.63|21227.63|0
1628782140000|2021-08-12 15:29:00|21229.4|21229.4|21230.58|21230.58|21234.43|21234.43|21227.89|21227.89|0
1628782160000|2021-08-12 15:29:20|21234.85|21234.85|21236.93|21236.93|21236.93|21236.93|21234.85|21234.85|0
1628782170000|2021-08-12 15:29:30|21228.38|21228.38|21233.54|21233.54|21233.54|21233.54|21228.38|21228.38|0
1628782180000|2021-08-12 15:29:40|21231.36|21231.36|21231.36|21231.36|21231.36|21231.36|21230.47|21230.47|0
1628782190000|2021-08-12 15:29:50|21230.32|21230.32|21225.53|21225.53|21234.07|21234.07|21225.53|21225.53|0
1628838910000|2021-08-13 07:15:10|21299.87|21299.87|21302.89|21302.89|21302.89|21302.89|21299.87|21299.87|0
1628838930000|2021-08-13 07:15:30|21302.37|21302.37|21303.41|21303.41|21303.41|21303.41|21302.37|21302.37|0
1628838940000|2021-08-13 07:15:40|21299.14|21299.14|21292.69|21292.69|21299.14|21299.14|21292.69|21292.69|0
1628838950000|2021-08-13 07:15:50|21294.76|21294.76|21294.76|21294.76|21294.76|21294.76|21294.76|21294.76|0
1628838970000|2021-08-13 07:16:10|21295.8|21295.8|21294.76|21294.76|21295.8|21295.8|21294.76|21294.76|0
1628838980000|2021-08-13 07:16:20|21288.93|21288.93|21288.93|21288.93|21288.93|21288.93|21288.93|21288.93|0
1628838990000|2021-08-13 07:16:30|21290.49|21290.49|21278.73|21278.73|21290.49|21290.49|21278.73|21278.73|0
1628839000000|2021-08-13 07:16:40|21278.21|21278.21|21277.17|21277.17|21278.21|21278.21|21277.17|21277.17|0
1628839010000|2021-08-13 07:16:50|21277.93|21277.93|21277.93|21277.93|21277.93|21277.93|21277.93|21277.93|0
1628839020000|2021-08-13 07:17:00|21280.52|21280.52|21281.56|21281.56|21281.56|21281.56|21280.52|21280.52|0
1628839030000|2021-08-13 07:17:10|21273.02|21273.02|21281.66|21281.66|21281.66|21281.66|21273.02|21273.02|0
1628839050000|2021-08-13 07:17:30|21277.23|21277.23|21277.23|21277.23|21277.23|21277.23|21277.23|21277.23|0
1628839060000|2021-08-13 07:17:40|21275.46|21275.46|21279.73|21279.73|21279.73|21279.73|21275.46|21275.46|0
1628839090000|2021-08-13 07:18:10|21281.29|21281.29|21281.29|21281.29|21281.29|21281.29|21281.29|21281.29|0
1628839100000|2021-08-13 07:18:20|21285.56|21285.56|21289.83|21289.83|21289.83|21289.83|21285.56|21285.56|0
1628839110000|2021-08-13 07:18:30|21290.59|21290.59|21290.59|21290.59|21290.59|21290.59|21290.59|21290.59|0
1628839120000|2021-08-13 07:18:40|21292.1|21292.1|21292.1|21292.1|21292.1|21292.1|21292.1|21292.1|0
1628839130000|2021-08-13 07:18:50|21294.76|21294.76|21304.34|21304.34|21304.86|21304.86|21294.76|21294.76|0
1628839140000|2021-08-13 07:19:00|21311.42|21311.42|21312.31|21312.31|21312.31|21312.31|21311.42|21311.42|0
1628839150000|2021-08-13 07:19:10|21314.39|21314.39|21314.39|21314.39|21314.39|21314.39|21314.39|21314.39|0
1628839160000|2021-08-13 07:19:20|21315.9|21315.9|21316.42|21316.42|21317.46|21317.46|21315.9|21315.9|0
1628839250000|2021-08-13 07:20:50|21320.69|21320.69|21320.69|21320.69|21320.69|21320.69|21320.69|21320.69|0
1628839270000|2021-08-13 07:21:10|21319.13|21319.13|21320.22|21320.22|21320.22|21320.22|21317.62|21317.62|0
1628839280000|2021-08-13 07:21:20|21322.49|21322.49|21323.24|21323.24|21323.24|21323.24|21322.49|21322.49|0
1628839340000|2021-08-13 07:22:20|21310.43|21310.43|21310.43|21310.43|21310.43|21310.43|21310.43|21310.43|0
1628839350000|2021-08-13 07:22:30|21306.27|21306.27|21302|21302|21306.27|21306.27|21302|21302|0
1628839370000|2021-08-13 07:22:50|21301.48|21301.48|21300.03|21300.03|21301.48|21301.48|21300.03|21300.03|0
1628839380000|2021-08-13 07:23:00|21308.57|21308.57|21311.69|21311.69|21311.69|21311.69|21308.57|21308.57|0
1628839410000|2021-08-13 07:23:30|21298.87|21298.87|21303.14|21303.14|21303.14|21303.14|21298.87|21298.87|0
1628839440000|2021-08-13 07:24:00|21301.69|21301.69|21299.51|21299.51|21301.69|21301.69|21299.51|21299.51|0
1628839460000|2021-08-13 07:24:20|21290.96|21290.96|21290.96|21290.96|21290.96|21290.96|21290.96|21290.96|0
1628839470000|2021-08-13 07:24:30|21295.24|21295.24|21295.24|21295.24|21295.24|21295.24|21295.24|21295.24|0
1628839560000|2021-08-13 07:26:00|21296.79|21296.79|21298.99|21298.99|21298.99|21298.99|21290.44|21290.44|0
1628839570000|2021-08-13 07:26:10|21298.26|21298.26|21298.26|21298.26|21298.26|21298.26|21298.26|21298.26|0
1628839620000|2021-08-13 07:27:00|21300.92|21300.92|21297.13|21297.13|21300.92|21300.92|21297.13|21297.13|0
1628839630000|2021-08-13 07:27:10|21294.23|21294.23|21292.77|21292.77|21294.23|21294.23|21292.77|21292.77|0
1628839640000|2021-08-13 07:27:20|21293.53|21293.53|21292.01|21292.01|21293.53|21293.53|21292.01|21292.01|0
1628839650000|2021-08-13 07:27:30|21283.47|21283.47|21283.47|21283.47|21283.47|21283.47|21283.47|21283.47|0
1628839660000|2021-08-13 07:27:40|21284.2|21284.2|21280.5|21280.5|21284.2|21284.2|21279.78|21279.78|0
1628839700000|2021-08-13 07:28:20|21276.08|21276.08|21271.34|21271.34|21276.08|21276.08|21270.3|21270.3|0
1628839720000|2021-08-13 07:28:40|21270.46|21270.46|21270.46|21270.46|21271.34|21271.34|21270.46|21270.46|0
1628839730000|2021-08-13 07:28:50|21272.23|21272.23|21271.5|21271.5|21272.23|21272.23|21263.68|21263.68|0
1628839750000|2021-08-13 07:29:10|21262.95|21262.95|21271.5|21271.5|21271.5|21271.5|21262.95|21262.95|0
1628839780000|2021-08-13 07:29:40|21272.22|21272.22|21271.6|21271.6|21272.22|21272.22|21270.71|21270.71|0
1628839810000|2021-08-13 07:30:10|21263.05|21263.05|21267.32|21267.32|21267.32|21267.32|21263.05|21263.05|0
1628839820000|2021-08-13 07:30:20|21269.09|21269.09|21269.09|21269.09|21269.09|21269.09|21269.09|21269.09|0
1628839890000|2021-08-13 07:31:30|21264.82|21264.82|21264.82|21264.82|21264.82|21264.82|21264.82|21264.82|0
1628839900000|2021-08-13 07:31:40|21252|21252|21260.03|21260.03|21260.55|21260.55|21252|21252|0
1628839910000|2021-08-13 07:31:50|21251.49|21251.49|21251.49|21251.49|21251.49|21251.49|21251.49|21251.49|0
1628839930000|2021-08-13 07:32:10|21253|21253|21253|21253|21253|21253|21253|21253|0
1628839960000|2021-08-13 07:32:40|21254.04|21254.04|21254.04|21254.04|21254.56|21254.56|21254.04|21254.04|0
1628839970000|2021-08-13 07:32:50|21258.31|21258.31|21258.31|21258.31|21258.31|21258.31|21258.31|21258.31|0
1628839980000|2021-08-13 07:33:00|21256.75|21256.75|21258.31|21258.31|21258.31|21258.31|21256.75|21256.75|0
1628839990000|2021-08-13 07:33:10|21257.27|21257.27|21257.27|21257.27|21257.27|21257.27|21257.27|21257.27|0
1628840020000|2021-08-13 07:33:40|21253|21253|21253|21253|21253|21253|21253|21253|0
1628840040000|2021-08-13 07:34:00|21248.73|21248.73|21253|21253|21253|21253|21248.73|21248.73|0
1628840070000|2021-08-13 07:34:30|21250.82|21250.82|21249.36|21249.36|21250.82|21250.82|21249.36|21249.36|0
1628840080000|2021-08-13 07:34:40|21247.18|21247.18|21247.18|21247.18|21247.18|21247.18|21247.18|21247.18|0
1628840090000|2021-08-13 07:34:50|21251.46|21251.46|21255.73|21255.73|21260|21260|21251.46|21251.46|0
1628840100000|2021-08-13 07:35:00|21251.46|21251.46|21253.64|21253.64|21253.64|21253.64|21251.46|21251.46|0
1628840110000|2021-08-13 07:35:10|21244.78|21244.78|21244.78|21244.78|21244.78|21244.78|21240.51|21240.51|0
1628840150000|2021-08-13 07:35:50|21253.33|21253.33|21253.33|21253.33|21253.33|21253.33|21253.33|21253.33|0
1628840160000|2021-08-13 07:36:00|21254.78|21254.78|21254.06|21254.06|21254.78|21254.78|21254.06|21254.06|0
1628840170000|2021-08-13 07:36:10|21251.98|21251.98|21251.98|21251.98|21251.98|21251.98|21251.98|21251.98|0
1628840200000|2021-08-13 07:36:40|21252.5|21252.5|21252.5|21252.5|21252.5|21252.5|21252.5|21252.5|0
1628840220000|2021-08-13 07:37:00|21261.04|21261.04|21261.77|21261.77|21261.77|21261.77|21261.04|21261.04|0
1628840230000|2021-08-13 07:37:10|21257.5|21257.5|21257.5|21257.5|21257.5|21257.5|21257.5|21257.5|0
1628840250000|2021-08-13 07:37:30|21261.77|21261.77|21261.77|21261.77|21261.77|21261.77|21261.77|21261.77|0
1628840260000|2021-08-13 07:37:40|21261.04|21261.04|21261.04|21261.04|21261.04|21261.04|21261.04|21261.04|0
1628840300000|2021-08-13 07:38:20|21262.5|21262.5|21262.5|21262.5|21262.5|21262.5|21262.5|21262.5|0
1628840310000|2021-08-13 07:38:30|21263.22|21263.22|21263.22|21263.22|21263.22|21263.22|21263.22|21263.22|0
1628840320000|2021-08-13 07:38:40|21263.95|21263.95|21263.95|21263.95|21263.95|21263.95|21263.95|21263.95|0
1628840350000|2021-08-13 07:39:10|21264.99|21264.99|21266.55|21266.55|21266.55|21266.55|21264.99|21264.99|0
1628840400000|2021-08-13 07:40:00|21263.95|21263.95|21263.95|21263.95|21263.95|21263.95|21263.95|21263.95|0
1628840410000|2021-08-13 07:40:10|21262.39|21262.39|21262.39|21262.39|21262.39|21262.39|21262.39|21262.39|0
1628840460000|2021-08-13 07:41:00|21263.43|21263.43|21263.43|21263.43|21263.43|21263.43|21263.43|21263.43|0
1628840520000|2021-08-13 07:42:00|21264.47|21264.47|21264.47|21264.47|21264.47|21264.47|21264.47|21264.47|0
1628840530000|2021-08-13 07:42:10|21263.74|21263.74|21263.74|21263.74|21263.74|21263.74|21263.74|21263.74|0
1628840580000|2021-08-13 07:43:00|21255.2|21255.2|21250.93|21250.93|21255.2|21255.2|21250.93|21250.93|0
1628840610000|2021-08-13 07:43:30|21251.65|21251.65|21251.65|21251.65|21251.65|21251.65|21251.65|21251.65|0
1628840660000|2021-08-13 07:44:20|21247.38|21247.38|21251.65|21251.65|21251.65|21251.65|21247.38|21247.38|0
1628840670000|2021-08-13 07:44:30|21250.14|21250.14|21250.14|21250.14|21250.14|21250.14|21250.14|21250.14|0
1628840740000|2021-08-13 07:45:40|21251.59|21251.59|21251.59|21251.59|21251.59|21251.59|21251.59|21251.59|0
1628840780000|2021-08-13 07:46:20|21253.77|21253.77|21254.81|21254.81|21254.81|21254.81|21253.77|21253.77|0
1628840840000|2021-08-13 07:47:20|21255.54|21255.54|21259.17|21259.17|21259.69|21259.69|21255.54|21255.54|0
1628840890000|2021-08-13 07:48:10|21258.65|21258.65|21258.65|21258.65|21258.65|21258.65|21258.65|21258.65|0
1628840950000|2021-08-13 07:49:10|21262.93|21262.93|21262.93|21262.93|21262.93|21262.93|21262.93|21262.93|0
1628841060000|2021-08-13 07:51:00|21262.2|21262.2|21262.2|21262.2|21262.2|21262.2|21262.2|21262.2|0
1628841090000|2021-08-13 07:51:30|21261.47|21261.47|21261.99|21261.99|21261.99|21261.99|21261.47|21261.47|0
1628841100000|2021-08-13 07:51:40|21263.03|21263.03|21263.03|21263.03|21263.03|21263.03|21263.03|21263.03|0
1628841150000|2021-08-13 07:52:30|21264.59|21264.59|21264.59|21264.59|21264.59|21264.59|21264.59|21264.59|0
1628841270000|2021-08-13 07:54:30|21256.04|21256.04|21256.04|21256.04|21256.04|21256.04|21256.04|21256.04|0
1628841290000|2021-08-13 07:54:50|21253.86|21253.86|21253.86|21253.86|21253.86|21253.86|21253.86|21253.86|0
1628841300000|2021-08-13 07:55:00|21254.38|21254.38|21254.38|21254.38|21254.38|21254.38|21254.38|21254.38|0
1628841340000|2021-08-13 07:55:40|21257.5|21257.5|21257.5|21257.5|21257.5|21257.5|21257.5|21257.5|0
1628841350000|2021-08-13 07:55:50|21254.84|21254.84|21254.84|21254.84|21254.84|21254.84|21254.84|21254.84|0
1628841360000|2021-08-13 07:56:00|21255.88|21255.88|21255.88|21255.88|21255.88|21255.88|21255.88|21255.88|0
1628841460000|2021-08-13 07:57:40|21251.61|21251.61|21251.61|21251.61|21251.61|21251.61|21251.61|21251.61|0
1628841490000|2021-08-13 07:58:10|21248.49|21248.49|21236.19|21236.19|21249.01|21249.01|21236.19|21236.19|0
1628841500000|2021-08-13 07:58:20|21232.65|21232.65|21232.65|21232.65|21232.65|21232.65|21232.65|21232.65|0
1628841520000|2021-08-13 07:58:40|21236.92|21236.92|21236.92|21236.92|21236.92|21236.92|21236.92|21236.92|0
1628841590000|2021-08-13 07:59:50|21235.47|21235.47|21235.47|21235.47|21235.47|21235.47|21235.47|21235.47|0
1628841600000|2021-08-13 08:00:00|21236.51|21236.51|21236.51|21236.51|21236.51|21236.51|21236.51|21236.51|0
1628841630000|2021-08-13 08:00:30|21232.24|21232.24|21232.24|21232.24|21232.24|21232.24|21232.24|21232.24|0
1628841650000|2021-08-13 08:00:50|21230.72|21230.72|21230.72|21230.72|21230.72|21230.72|21230.72|21230.72|0
1628841660000|2021-08-13 08:01:00|21230.2|21230.2|21230.2|21230.2|21230.2|21230.2|21230.2|21230.2|0
1628841690000|2021-08-13 08:01:30|21225.78|21225.78|21225.78|21225.78|21225.78|21225.78|21225.78|21225.78|0
1628841700000|2021-08-13 08:01:40|21223.7|21223.7|21218.82|21218.82|21223.7|21223.7|21218.82|21218.82|0
1628841710000|2021-08-13 08:01:50|21220.38|21220.38|21220.38|21220.38|21220.38|21220.38|21220.38|21220.38|0
1628841760000|2021-08-13 08:02:40|21218.92|21218.92|21218.92|21218.92|21218.92|21218.92|21218.92|21218.92|0
1628841830000|2021-08-13 08:03:50|21219.81|21219.81|21221.58|21221.58|21221.58|21221.58|21219.81|21219.81|0
1628841890000|2021-08-13 08:04:50|21230.12|21230.12|21238.67|21238.67|21238.67|21238.67|21230.12|21230.12|0
1628841910000|2021-08-13 08:05:10|21239.39|21239.39|21239.39|21239.39|21239.39|21239.39|21239.39|21239.39|0
1628841930000|2021-08-13 08:05:30|21238.36|21238.36|21238.36|21238.36|21238.36|21238.36|21238.36|21238.36|0
1628841940000|2021-08-13 08:05:40|21239.91|21239.91|21241.47|21241.47|21241.99|21241.99|21239.91|21239.91|0
1628841960000|2021-08-13 08:06:00|21232.93|21232.93|21232.93|21232.93|21232.93|21232.93|21232.93|21232.93|0
1628841980000|2021-08-13 08:06:20|21237.2|21237.2|21237.2|21237.2|21237.2|21237.2|21237.2|21237.2|0
1628841990000|2021-08-13 08:06:30|21228.65|21228.65|21228.65|21228.65|21228.65|21228.65|21228.65|21228.65|0
1628842080000|2021-08-13 08:08:00|21228.14|21228.14|21228.14|21228.14|21228.14|21228.14|21228.14|21228.14|0
1628842090000|2021-08-13 08:08:10|21228.65|21228.65|21228.7|21228.7|21230.21|21230.21|21228.65|21228.65|0
1628842100000|2021-08-13 08:08:20|21230.88|21230.88|21230.88|21230.88|21230.88|21230.88|21230.88|21230.88|0
1628842110000|2021-08-13 08:08:30|21228.28|21228.28|21230.46|21230.46|21230.46|21230.46|21228.28|21228.28|0
1628842120000|2021-08-13 08:08:40|21232.02|21232.02|21232.54|21232.54|21232.54|21232.54|21232.02|21232.02|0
1628842130000|2021-08-13 08:08:50|21233.27|21233.27|21233.27|21233.27|21233.27|21233.27|21233.27|21233.27|0
1628842140000|2021-08-13 08:09:00|21232.23|21232.23|21232.23|21232.23|21232.23|21232.23|21232.23|21232.23|0
1628842160000|2021-08-13 08:09:20|21231.5|21231.5|21231.5|21231.5|21231.5|21231.5|21231.5|21231.5|0
1628842170000|2021-08-13 08:09:30|21227.23|21227.23|21231.5|21231.5|21231.5|21231.5|21227.23|21227.23|0
1628842200000|2021-08-13 08:10:00|21225.31|21225.31|21225.31|21225.31|21225.31|21225.31|21225.31|21225.31|0
1628842230000|2021-08-13 08:10:30|21223.75|21223.75|21226.34|21226.34|21226.34|21226.34|21223.75|21223.75|0
1628842240000|2021-08-13 08:10:40|21227.38|21227.38|21226.5|21226.5|21227.38|21227.38|21226.5|21226.5|0
1628842250000|2021-08-13 08:10:50|21225.61|21225.61|21225.61|21225.61|21225.61|21225.61|21225.61|21225.61|0
1628842260000|2021-08-13 08:11:00|21217.07|21217.07|21212.79|21212.79|21217.07|21217.07|21212.79|21212.79|0
1628842320000|2021-08-13 08:12:00|21213.52|21213.52|21211.96|21211.96|21213.52|21213.52|21211.96|21211.96|0
1628842330000|2021-08-13 08:12:10|21213|21213|21213|21213|21213|21213|21213|21213|0
1628842350000|2021-08-13 08:12:30|21217.27|21217.27|21217.27|21217.27|21217.27|21217.27|21217.27|21217.27|0
1628842370000|2021-08-13 08:12:50|21225.82|21225.82|21225.82|21225.82|21225.82|21225.82|21225.82|21225.82|0
1628842380000|2021-08-13 08:13:00|21224.05|21224.05|21224.05|21224.05|21224.05|21224.05|21224.05|21224.05|0
1628842390000|2021-08-13 08:13:10|21224.93|21224.93|21225.82|21225.82|21225.82|21225.82|21224.05|21224.05|0
1628842450000|2021-08-13 08:14:10|21227.38|21227.38|21227.38|21227.38|21227.38|21227.38|21227.38|21227.38|0
1628842550000|2021-08-13 08:15:50|21228.83|21228.83|21228.83|21228.83|21228.83|21228.83|21228.83|21228.83|0
1628842560000|2021-08-13 08:16:00|21226.24|21226.24|21222.45|21222.45|21226.24|21226.24|21222.45|21222.45|0
1628842570000|2021-08-13 08:16:10|21225.57|21225.57|21227.64|21227.64|21227.64|21227.64|21225.57|21225.57|0
1628842580000|2021-08-13 08:16:20|21228.68|21228.68|21227.64|21227.64|21228.68|21228.68|21227.64|21227.64|0
1628842600000|2021-08-13 08:16:40|21228.37|21228.37|21228.37|21228.37|21228.37|21228.37|21228.37|21228.37|0
1628842610000|2021-08-13 08:16:50|21227.61|21227.61|21227.61|21227.61|21227.61|21227.61|21227.61|21227.61|0
1628842630000|2021-08-13 08:17:10|21226.16|21226.16|21226.16|21226.16|21226.16|21226.16|21226.16|21226.16|0
1628842640000|2021-08-13 08:17:20|21224.39|21224.39|21219.6|21219.6|21224.39|21224.39|21219.6|21219.6|0
1628842650000|2021-08-13 08:17:30|21216.94|21216.94|21216.94|21216.94|21216.94|21216.94|21216.94|21216.94|0
1628842660000|2021-08-13 08:17:40|21212.51|21212.51|21212.51|21212.51|21212.51|21212.51|21212.51|21212.51|0
1628842670000|2021-08-13 08:17:50|21209.61|21209.61|21209.61|21209.61|21209.61|21209.61|21209.61|21209.61|0
1628842680000|2021-08-13 08:18:00|21208.09|21208.09|21207.21|21207.21|21208.09|21208.09|21207.21|21207.21|0
1628842700000|2021-08-13 08:18:20|21205.13|21205.13|21205.13|21205.13|21205.13|21205.13|21205.13|21205.13|0
1628842750000|2021-08-13 08:19:10|21206.9|21206.9|21209.5|21209.5|21209.5|21209.5|21206.9|21206.9|0
1628842760000|2021-08-13 08:19:20|21208.46|21208.46|21208.46|21208.46|21208.46|21208.46|21208.46|21208.46|0
1628842810000|2021-08-13 08:20:10|21210.54|21210.54|21210.54|21210.54|21210.54|21210.54|21210.54|21210.54|0
1628842860000|2021-08-13 08:21:00|21209.02|21209.02|21209.02|21209.02|21209.02|21209.02|21209.02|21209.02|0
1628842880000|2021-08-13 08:21:20|21208.14|21208.14|21209.02|21209.02|21209.02|21209.02|21208.14|21208.14|0
1628842920000|2021-08-13 08:22:00|21210.06|21210.06|21213.17|21213.17|21213.17|21213.17|21210.06|21210.06|0
1628842940000|2021-08-13 08:22:20|21213.93|21213.93|21213.93|21213.93|21213.93|21213.93|21213.93|21213.93|0
1628843020000|2021-08-13 08:23:40|21211.28|21211.28|21211.28|21211.28|21211.28|21211.28|21211.28|21211.28|0
1628843040000|2021-08-13 08:24:00|21207.64|21207.64|21207.64|21207.64|21207.64|21207.64|21207.64|21207.64|0
1628843050000|2021-08-13 08:24:10|21216.19|21216.19|21220.46|21220.46|21220.46|21220.46|21216.19|21216.19|0
1628843110000|2021-08-13 08:25:10|21222.64|21222.64|21222.64|21222.64|21222.64|21222.64|21222.64|21222.64|0
1628843180000|2021-08-13 08:26:20|21226.27|21226.27|21226.27|21226.27|21226.27|21226.27|21226.27|21226.27|0
1628843220000|2021-08-13 08:27:00|21226.79|21226.79|21226.79|21226.79|21226.79|21226.79|21226.79|21226.79|0
1628843230000|2021-08-13 08:27:10|21227.52|21227.52|21227.52|21227.52|21227.52|21227.52|21227.52|21227.52|0
1628843260000|2021-08-13 08:27:40|21230.17|21230.17|21230.17|21230.17|21230.17|21230.17|21230.17|21230.17|0
1628843300000|2021-08-13 08:28:20|21230.69|21230.69|21230.69|21230.69|21230.69|21230.69|21230.69|21230.69|0
1628843500000|2021-08-13 08:31:40|21228.62|21228.62|21225.09|21225.09|21228.62|21228.62|21225.09|21225.09|0
1628843510000|2021-08-13 08:31:50|21227.16|21227.16|21227.68|21227.68|21227.68|21227.68|21227.16|21227.16|0
1628843530000|2021-08-13 08:32:10|21225.03|21225.03|21226.07|21226.07|21226.07|21226.07|21225.03|21225.03|0
1628843590000|2021-08-13 08:33:10|21226.82|21226.82|21226.82|21226.82|21226.82|21226.82|21226.82|21226.82|0
1628843600000|2021-08-13 08:33:20|21224.23|21224.23|21223.34|21223.34|21224.23|21224.23|21223.34|21223.34|0
1628843650000|2021-08-13 08:34:10|21221.78|21221.78|21221.78|21221.78|21221.78|21221.78|21221.78|21221.78|0
1628843660000|2021-08-13 08:34:20|21213.24|21213.24|21213.24|21213.24|21213.24|21213.24|21213.24|21213.24|0
1628843680000|2021-08-13 08:34:40|21212.51|21212.51|21212.51|21212.51|21212.51|21212.51|21211.78|21211.78|0
1628843730000|2021-08-13 08:35:30|21221.06|21221.06|21221.06|21221.06|21221.06|21221.06|21221.06|21221.06|0
1628843830000|2021-08-13 08:37:10|21225.48|21225.48|21228.08|21228.08|21228.08|21228.08|21225.48|21225.48|0
1628843860000|2021-08-13 08:37:40|21228.81|21228.81|21228.81|21228.81|21228.81|21228.81|21228.81|21228.81|0
1628843880000|2021-08-13 08:38:00|21227.92|21227.92|21227.92|21227.92|21227.92|21227.92|21227.92|21227.92|0
1628843900000|2021-08-13 08:38:20|21232.19|21232.19|21232.19|21232.19|21232.19|21232.19|21232.19|21232.19|0
1628843920000|2021-08-13 08:38:40|21233.75|21233.75|21231.67|21231.67|21233.75|21233.75|21231.67|21231.67|0
1628843930000|2021-08-13 08:38:50|21236.99|21236.99|21236.99|21236.99|21236.99|21236.99|21236.99|21236.99|0
1628843990000|2021-08-13 08:39:50|21235.21|21235.21|21235.21|21235.21|21235.21|21235.21|21235.21|21235.21|0
1628844140000|2021-08-13 08:42:20|21236.99|21236.99|21236.99|21236.99|21236.99|21236.99|21236.99|21236.99|0
1628844150000|2021-08-13 08:42:30|21235.21|21235.21|21233.14|21233.14|21235.21|21235.21|21233.14|21233.14|0
1628844220000|2021-08-13 08:43:40|21228.87|21228.87|21228.87|21228.87|21228.87|21228.87|21228.87|21228.87|0
1628844230000|2021-08-13 08:43:50|21237.41|21237.41|21237.41|21237.41|21237.41|21237.41|21237.41|21237.41|0
1628844250000|2021-08-13 08:44:10|21241.68|21241.68|21241.68|21241.68|21241.68|21241.68|21241.68|21241.68|0
1628844300000|2021-08-13 08:45:00|21240.23|21240.23|21240.23|21240.23|21240.23|21240.23|21240.23|21240.23|0
1628844310000|2021-08-13 08:45:10|21240.96|21240.96|21240.96|21240.96|21240.96|21240.96|21240.96|21240.96|0
1628844320000|2021-08-13 08:45:20|21241.71|21241.71|21241.71|21241.71|21241.71|21241.71|21241.71|21241.71|0
1628844330000|2021-08-13 08:45:30|21241.19|21241.19|21241.19|21241.19|21241.19|21241.19|21241.19|21241.19|0
1628844380000|2021-08-13 08:46:20|21241.92|21241.92|21241.92|21241.92|21241.92|21241.92|21241.92|21241.92|0
1628844500000|2021-08-13 08:48:20|21242.81|21242.81|21241.92|21241.92|21242.81|21242.81|21241.92|21241.92|0
1628844560000|2021-08-13 08:49:20|21243.69|21243.69|21243.69|21243.69|21243.69|21243.69|21243.69|21243.69|0
1628844580000|2021-08-13 08:49:40|21238.5|21238.5|21237.46|21237.46|21238.5|21238.5|21236.94|21236.94|0
1628844590000|2021-08-13 08:49:50|21238.5|21238.5|21238.5|21238.5|21238.5|21238.5|21238.5|21238.5|0
1628844650000|2021-08-13 08:50:50|21240.27|21240.27|21240.27|21240.27|21240.27|21240.27|21240.27|21240.27|0
1628844670000|2021-08-13 08:51:10|21237.61|21237.61|21237.61|21237.61|21237.61|21237.61|21237.61|21237.61|0
1628844690000|2021-08-13 08:51:30|21236.89|21236.89|21236.16|21236.16|21236.89|21236.89|21236.16|21236.16|0
1628844700000|2021-08-13 08:51:40|21236.89|21236.89|21236.89|21236.89|21236.89|21236.89|21236.89|21236.89|0
1628844820000|2021-08-13 08:53:40|21236.37|21236.37|21235.12|21235.12|21236.37|21236.37|21235.12|21235.12|0
1628844830000|2021-08-13 08:53:50|21234.6|21234.6|21238.51|21238.51|21239.03|21239.03|21234.6|21234.6|0
1628844920000|2021-08-13 08:55:20|21237.62|21237.62|21237.62|21237.62|21237.62|21237.62|21237.62|21237.62|0
1628844950000|2021-08-13 08:55:50|21238.14|21238.14|21239.39|21239.39|21239.39|21239.39|21238.14|21238.14|0
1628844960000|2021-08-13 08:56:00|21234.08|21234.08|21228.04|21228.04|21234.08|21234.08|21228.04|21228.04|0
1628844980000|2021-08-13 08:56:20|21232.31|21232.31|21232.31|21232.31|21232.31|21232.31|21232.31|21232.31|0
1628844990000|2021-08-13 08:56:30|21230.13|21230.13|21234.24|21234.24|21236.89|21236.89|21230.13|21230.13|0
1628845000000|2021-08-13 08:56:40|21232.47|21232.47|21232.47|21232.47|21232.47|21232.47|21232.47|21232.47|0
1628845070000|2021-08-13 08:57:50|21236.74|21236.74|21236.74|21236.74|21236.74|21236.74|21236.74|21236.74|0
1628845120000|2021-08-13 08:58:40|21238.51|21238.51|21241.16|21241.16|21241.16|21241.16|21238.51|21238.51|0
1628845190000|2021-08-13 08:59:50|21242.2|21242.2|21242.2|21242.2|21242.2|21242.2|21242.2|21242.2|0
1628845210000|2021-08-13 09:00:10|21243.97|21243.97|21243.97|21243.97|21243.97|21243.97|21243.97|21243.97|0
1628845250000|2021-08-13 09:00:50|21244.49|21244.49|21244.49|21244.49|21244.49|21244.49|21244.49|21244.49|0
1628845270000|2021-08-13 09:01:10|21248.77|21248.77|21248.77|21248.77|21248.77|21248.77|21248.77|21248.77|0
1628845290000|2021-08-13 09:01:30|21249.49|21249.49|21249.49|21249.49|21249.49|21249.49|21249.49|21249.49|0
1628845440000|2021-08-13 09:04:00|21246.46|21246.46|21246.46|21246.46|21246.46|21246.46|21246.46|21246.46|0
1628845460000|2021-08-13 09:04:20|21245.71|21245.71|21244.95|21244.95|21245.71|21245.71|21244.95|21244.95|0
1628845470000|2021-08-13 09:04:30|21245.71|21245.71|21245.71|21245.71|21245.71|21245.71|21245.71|21245.71|0
1628845500000|2021-08-13 09:05:00|21249.98|21249.98|21249.98|21249.98|21249.98|21249.98|21249.98|21249.98|0
1628845510000|2021-08-13 09:05:10|21247.8|21247.8|21250.46|21250.46|21250.46|21250.46|21247.8|21247.8|0
1628845540000|2021-08-13 09:05:40|21251.21|21251.21|21252.73|21252.73|21252.73|21252.73|21251.21|21251.21|0
1628845570000|2021-08-13 09:06:10|21254.28|21254.28|21254.28|21254.28|21254.28|21254.28|21254.28|21254.28|0
1628845580000|2021-08-13 09:06:20|21253.25|21253.25|21252.73|21252.73|21253.25|21253.25|21252.73|21252.73|0
1628845590000|2021-08-13 09:06:30|21250.96|21250.96|21250.96|21250.96|21250.96|21250.96|21250.96|21250.96|0
1628845600000|2021-08-13 09:06:40|21252.51|21252.51|21252.51|21252.51|21252.51|21252.51|21252.51|21252.51|0
1628845610000|2021-08-13 09:06:50|21254.69|21254.69|21254.69|21254.69|21254.69|21254.69|21254.69|21254.69|0
1628845620000|2021-08-13 09:07:00|21252.62|21252.62|21252.62|21252.62|21252.62|21252.62|21252.62|21252.62|0
1628845630000|2021-08-13 09:07:10|21251.86|21251.86|21251.86|21251.86|21251.86|21251.86|21251.86|21251.86|0
1628845640000|2021-08-13 09:07:20|21251.34|21251.34|21250.46|21250.46|21251.34|21251.34|21250.46|21250.46|0
1628845650000|2021-08-13 09:07:30|21247.34|21247.34|21247.34|21247.34|21247.34|21247.34|21247.34|21247.34|0
1628845680000|2021-08-13 09:08:00|21246.82|21246.82|21246.82|21246.82|21246.82|21246.82|21246.82|21246.82|0
1628845710000|2021-08-13 09:08:30|21247.86|21247.86|21248.38|21248.38|21248.38|21248.38|21247.86|21247.86|0
1628845760000|2021-08-13 09:09:20|21244.11|21244.11|21239.83|21239.83|21244.11|21244.11|21239.83|21239.83|0
1628845810000|2021-08-13 09:10:10|21240.56|21240.56|21240.56|21240.56|21240.56|21240.56|21240.56|21240.56|0
1628845820000|2021-08-13 09:10:20|21241.29|21241.29|21241.29|21241.29|21241.29|21241.29|21241.29|21241.29|0
1628845830000|2021-08-13 09:10:30|21243.37|21243.37|21243.37|21243.37|21243.37|21243.37|21243.37|21243.37|0
1628845840000|2021-08-13 09:10:40|21245.14|21245.14|21245.14|21245.14|21245.14|21245.14|21245.14|21245.14|0
1628845870000|2021-08-13 09:11:10|21244.62|21244.62|21242.54|21242.54|21244.62|21244.62|21242.54|21242.54|0
1628845920000|2021-08-13 09:12:00|21244.31|21244.31|21246.08|21246.08|21246.08|21246.08|21244.31|21244.31|0
1628845990000|2021-08-13 09:13:10|21246.97|21246.97|21246.97|21246.97|21246.97|21246.97|21246.97|21246.97|0
1628846090000|2021-08-13 09:14:50|21246.45|21246.45|21250.08|21250.08|21250.08|21250.08|21246.45|21246.45|0
1628846130000|2021-08-13 09:15:30|21254.35|21254.35|21254.35|21254.35|21254.35|21254.35|21254.35|21254.35|0
1628846140000|2021-08-13 09:15:40|21255.91|21255.91|21262.11|21262.11|21262.11|21262.11|21255.91|21255.91|0
1628846190000|2021-08-13 09:16:30|21264.76|21264.76|21265.96|21265.96|21267.73|21267.73|21264.76|21264.76|0
1628846200000|2021-08-13 09:16:40|21267.73|21267.73|21283.2|21283.2|21283.2|21283.2|21267.73|21267.73|0
1628846260000|2021-08-13 09:17:40|21284.97|21284.97|21288|21288|21288|21288|21284.97|21284.97|0
1628846280000|2021-08-13 09:18:00|21292.27|21292.27|21292.27|21292.27|21292.27|21292.27|21292.27|21292.27|0
1628846320000|2021-08-13 09:18:40|21295.81|21295.81|21295.81|21295.81|21295.81|21295.81|21295.81|21295.81|0
1628846340000|2021-08-13 09:19:00|21296.57|21296.57|21296.57|21296.57|21296.57|21296.57|21296.57|21296.57|0
1628846360000|2021-08-13 09:19:20|21297.29|21297.29|21297.29|21297.29|21297.29|21297.29|21297.29|21297.29|0
1628846370000|2021-08-13 09:19:30|21295.52|21295.52|21295.52|21295.52|21295.52|21295.52|21295.52|21295.52|0
1628846390000|2021-08-13 09:19:50|21292.87|21292.87|21292.87|21292.87|21292.87|21292.87|21292.87|21292.87|0
1628846400000|2021-08-13 09:20:00|21292.11|21292.11|21292.11|21292.11|21292.11|21292.11|21292.11|21292.11|0
1628846450000|2021-08-13 09:20:50|21290.34|21290.34|21290.34|21290.34|21290.34|21290.34|21290.34|21290.34|0
1628846460000|2021-08-13 09:21:00|21292.94|21292.94|21292.94|21292.94|21292.94|21292.94|21292.94|21292.94|0
1628846540000|2021-08-13 09:22:20|21294.39|21294.39|21294.39|21294.39|21294.39|21294.39|21294.39|21294.39|0
1628846560000|2021-08-13 09:22:40|21292.94|21292.94|21292.94|21292.94|21292.94|21292.94|21292.94|21292.94|0
1628846590000|2021-08-13 09:23:10|21285.31|21285.31|21285.31|21285.31|21285.31|21285.31|21285.31|21285.31|0
1628846630000|2021-08-13 09:23:50|21287.39|21287.39|21287.39|21287.39|21287.39|21287.39|21287.39|21287.39|0
1628846650000|2021-08-13 09:24:10|21285.93|21285.93|21285.93|21285.93|21285.93|21285.93|21285.93|21285.93|0
1628846680000|2021-08-13 09:24:40|21281.66|21281.66|21277.39|21277.39|21281.66|21281.66|21277.39|21277.39|0
1628846740000|2021-08-13 09:25:40|21274.73|21274.73|21274.73|21274.73|21274.73|21274.73|21274.73|21274.73|0
1628846750000|2021-08-13 09:25:50|21279.01|21279.01|21279.01|21279.01|21279.01|21279.01|21279.01|21279.01|0
1628846760000|2021-08-13 09:26:00|21279.73|21279.73|21275.46|21275.46|21279.73|21279.73|21275.46|21275.46|0
1628846860000|2021-08-13 09:27:40|21271.55|21271.55|21268.72|21268.72|21271.55|21271.55|21268.72|21268.72|0
1628846880000|2021-08-13 09:28:00|21269.6|21269.6|21269.6|21269.6|21269.6|21269.6|21269.6|21269.6|0
1628846910000|2021-08-13 09:28:30|21261.06|21261.06|21261.06|21261.06|21261.06|21261.06|21261.06|21261.06|0
1628846920000|2021-08-13 09:28:40|21261.58|21261.58|21261.58|21261.58|21261.58|21261.58|21261.58|21261.58|0
1628847070000|2021-08-13 09:31:10|21259.5|21259.5|21259.5|21259.5|21259.5|21259.5|21259.5|21259.5|0
1628847130000|2021-08-13 09:32:10|21268.05|21268.05|21268.05|21268.05|21268.05|21268.05|21268.05|21268.05|0
1628847140000|2021-08-13 09:32:20|21268.77|21268.77|21268.77|21268.77|21268.77|21268.77|21268.77|21268.77|0
1628847210000|2021-08-13 09:33:30|21268.26|21268.26|21268.26|21268.26|21268.26|21268.26|21268.26|21268.26|0
1628847230000|2021-08-13 09:33:50|21265.14|21265.14|21265.14|21265.14|21265.14|21265.14|21265.14|21265.14|0
1628847300000|2021-08-13 09:35:00|21263.63|21263.63|21263.63|21263.63|21263.63|21263.63|21263.63|21263.63|0
1628847320000|2021-08-13 09:35:20|21250.81|21250.81|21255.08|21255.08|21255.08|21255.08|21250.81|21250.81|0
1628847370000|2021-08-13 09:36:10|21255.6|21255.6|21259.24|21259.24|21259.24|21259.24|21255.6|21255.6|0
1628847430000|2021-08-13 09:37:10|21254.96|21254.96|21254.96|21254.96|21254.96|21254.96|21254.96|21254.96|0
1628847440000|2021-08-13 09:37:20|21253.51|21253.51|21253.51|21253.51|21253.51|21253.51|21253.51|21253.51|0
1628847460000|2021-08-13 09:37:40|21251.95|21251.95|21251.43|21251.43|21251.95|21251.95|21251.43|21251.43|0
1628847470000|2021-08-13 09:37:50|21248.78|21248.78|21247.01|21247.01|21248.78|21248.78|21247.01|21247.01|0
1628847480000|2021-08-13 09:38:00|21242.73|21242.73|21242.73|21242.73|21242.73|21242.73|21242.73|21242.73|0
1628847490000|2021-08-13 09:38:10|21251.28|21251.28|21251.28|21251.28|21251.28|21251.28|21251.28|21251.28|0
1628847560000|2021-08-13 09:39:20|21251.8|21251.8|21251.8|21251.8|21251.8|21251.8|21251.8|21251.8|0
1628847570000|2021-08-13 09:39:30|21253.57|21253.57|21253.57|21253.57|21253.57|21253.57|21253.57|21253.57|0
1628847580000|2021-08-13 09:39:40|21256.6|21256.6|21256.6|21256.6|21256.6|21256.6|21256.6|21256.6|0
1628847630000|2021-08-13 09:40:30|21257.32|21257.32|21257.32|21257.32|21257.32|21257.32|21257.32|21257.32|0
1628847690000|2021-08-13 09:41:30|21260.86|21260.86|21260.86|21260.86|21260.86|21260.86|21260.86|21260.86|0
1628847710000|2021-08-13 09:41:50|21263.52|21263.52|21263.52|21263.52|21263.52|21263.52|21263.52|21263.52|0
1628847780000|2021-08-13 09:43:00|21264.04|21264.04|21264.04|21264.04|21264.04|21264.04|21264.04|21264.04|0
1628847830000|2021-08-13 09:43:50|21264.92|21264.92|21264.92|21264.92|21264.92|21264.92|21264.92|21264.92|0
1628847850000|2021-08-13 09:44:10|21269.2|21269.2|21269.2|21269.2|21269.2|21269.2|21269.2|21269.2|0
1628847860000|2021-08-13 09:44:20|21270.23|21270.23|21270.23|21270.23|21270.23|21270.23|21270.23|21270.23|0
1628847870000|2021-08-13 09:44:30|21270.96|21270.96|21271.69|21271.69|21271.69|21271.69|21270.96|21270.96|0
1628847880000|2021-08-13 09:44:40|21270.96|21270.96|21270.96|21270.96|21270.96|21270.96|21270.96|21270.96|0
1628847910000|2021-08-13 09:45:10|21273.23|21273.23|21264.69|21264.69|21273.23|21273.23|21264.69|21264.69|0
1628847920000|2021-08-13 09:45:20|21262.92|21262.92|21262.92|21262.92|21262.92|21262.92|21262.92|21262.92|0
1628847980000|2021-08-13 09:46:20|21262.19|21262.19|21262.19|21262.19|21262.19|21262.19|21262.19|21262.19|0
1628848080000|2021-08-13 09:48:00|21265.73|21265.73|21271.04|21271.04|21271.04|21271.04|21265.73|21265.73|0
1628848140000|2021-08-13 09:49:00|21272.81|21272.81|21273.33|21273.33|21273.33|21273.33|21272.81|21272.81|0
1628848150000|2021-08-13 09:49:10|21277.6|21277.6|21277.6|21277.6|21277.6|21277.6|21277.6|21277.6|0
1628848160000|2021-08-13 09:49:20|21278.12|21278.12|21278.12|21278.12|21278.12|21278.12|21278.12|21278.12|0
1628848180000|2021-08-13 09:49:40|21277.6|21277.6|21277.6|21277.6|21277.6|21277.6|21277.6|21277.6|0
1628848190000|2021-08-13 09:49:50|21276.15|21276.15|21276.15|21276.15|21276.15|21276.15|21276.15|21276.15|0
1628848280000|2021-08-13 09:51:20|21277.19|21277.19|21275.11|21275.11|21277.19|21277.19|21275.11|21275.11|0
1628848560000|2021-08-13 09:56:00|21266.57|21266.57|21266.57|21266.57|21266.57|21266.57|21266.57|21266.57|0
1628848570000|2021-08-13 09:56:10|21268.02|21268.02|21265.11|21265.11|21268.02|21268.02|21265.11|21265.11|0
1628848590000|2021-08-13 09:56:30|21267.29|21267.29|21267.29|21267.29|21267.29|21267.29|21267.29|21267.29|0
1628848630000|2021-08-13 09:57:10|21265.52|21265.52|21264.64|21264.64|21265.52|21265.52|21264.64|21264.64|0
1628848650000|2021-08-13 09:57:30|21261.98|21261.98|21261.1|21261.1|21261.98|21261.98|21261.1|21261.1|0
1628848680000|2021-08-13 09:58:00|21258.44|21258.44|21253.9|21253.9|21258.44|21258.44|21253.9|21253.9|0
1628848710000|2021-08-13 09:58:30|21254.78|21254.78|21255.67|21255.67|21255.67|21255.67|21254.78|21254.78|0
1628848720000|2021-08-13 09:58:40|21254.78|21254.78|21254.78|21254.78|21254.78|21254.78|21254.78|21254.78|0
1628848840000|2021-08-13 10:00:40|21255.51|21255.51|21255.51|21255.51|21255.51|21255.51|21255.51|21255.51|0
1628848880000|2021-08-13 10:01:20|21256.4|21256.4|21256.4|21256.4|21256.4|21256.4|21256.4|21256.4|0
1628848910000|2021-08-13 10:01:50|21257.15|21257.15|21257.15|21257.15|21257.15|21257.15|21257.15|21257.15|0
1628848920000|2021-08-13 10:02:00|21256.43|21256.43|21256.43|21256.43|21256.43|21256.43|21256.43|21256.43|0
1628848940000|2021-08-13 10:02:20|21260.85|21260.85|21260.85|21260.85|21260.85|21260.85|21260.85|21260.85|0
1628849010000|2021-08-13 10:03:30|21256.58|21256.58|21256.58|21256.58|21256.58|21256.58|21256.58|21256.58|0
1628849050000|2021-08-13 10:04:10|21260.12|21260.12|21260.12|21260.12|21260.12|21260.12|21260.12|21260.12|0
1628849090000|2021-08-13 10:04:50|21261.16|21261.16|21261.16|21261.16|21261.16|21261.16|21261.16|21261.16|0
1628849120000|2021-08-13 10:05:20|21256.89|21256.89|21256.89|21256.89|21256.89|21256.89|21256.89|21256.89|0
1628849210000|2021-08-13 10:06:50|21261.16|21261.16|21261.16|21261.16|21261.16|21261.16|21261.16|21261.16|0
1628849240000|2021-08-13 10:07:20|21261.89|21261.89|21260.43|21260.43|21261.89|21261.89|21260.43|21260.43|0
1628849280000|2021-08-13 10:08:00|21261.16|21261.16|21261.16|21261.16|21261.16|21261.16|21261.16|21261.16|0
1628849320000|2021-08-13 10:08:40|21260.64|21260.64|21260.64|21260.64|21260.64|21260.64|21260.64|21260.64|0
1628849330000|2021-08-13 10:08:50|21259.6|21259.6|21257.01|21257.01|21259.6|21259.6|21257.01|21257.01|0
1628849340000|2021-08-13 10:09:00|21250.81|21250.81|21250.81|21250.81|21250.81|21250.81|21250.81|21250.81|0
1628849350000|2021-08-13 10:09:10|21246.54|21246.54|21245.02|21245.02|21246.54|21246.54|21245.02|21245.02|0
1628849380000|2021-08-13 10:09:40|21253.57|21253.57|21254.3|21254.3|21254.3|21254.3|21253.57|21253.57|0
1628849410000|2021-08-13 10:10:10|21257.84|21257.84|21257.84|21257.84|21257.84|21257.84|21257.84|21257.84|0
1628849490000|2021-08-13 10:11:30|21263.15|21263.15|21264.03|21264.03|21264.03|21264.03|21262.26|21262.26|0
1628849570000|2021-08-13 10:12:50|21266.69|21266.69|21266.69|21266.69|21266.69|21266.69|21266.69|21266.69|0
1628849600000|2021-08-13 10:13:20|21267.58|21267.58|21267.58|21267.58|21267.58|21267.58|21267.58|21267.58|0
1628849660000|2021-08-13 10:14:20|21268.61|21268.61|21270.17|21270.17|21270.17|21270.17|21268.61|21268.61|0
1628849710000|2021-08-13 10:15:10|21272.83|21272.83|21272.83|21272.83|21272.83|21272.83|21272.83|21272.83|0
1628849730000|2021-08-13 10:15:30|21274.34|21274.34|21274.34|21274.34|21274.34|21274.34|21274.34|21274.34|0
1628849780000|2021-08-13 10:16:20|21278.61|21278.61|21278.61|21278.61|21278.61|21278.61|21278.61|21278.61|0
1628849800000|2021-08-13 10:16:40|21280.07|21280.07|21280.07|21280.07|21280.07|21280.07|21280.07|21280.07|0
1628849870000|2021-08-13 10:17:50|21281.84|21281.84|21283.91|21283.91|21283.91|21283.91|21281.84|21281.84|0
1628849940000|2021-08-13 10:19:00|21282.14|21282.14|21282.14|21282.14|21282.14|21282.14|21282.14|21282.14|0
1628849950000|2021-08-13 10:19:10|21279.36|21279.36|21279.36|21279.36|21279.36|21279.36|21279.36|21279.36|0
1628849980000|2021-08-13 10:19:40|21275.09|21275.09|21270.06|21270.06|21275.09|21275.09|21270.06|21270.06|0
1628849990000|2021-08-13 10:19:50|21278.6|21278.6|21278.6|21278.6|21278.6|21278.6|21278.6|21278.6|0
1628850110000|2021-08-13 10:21:50|21274.33|21274.33|21270.06|21270.06|21274.33|21274.33|21270.06|21270.06|0
1628850160000|2021-08-13 10:22:40|21272.24|21272.24|21272.24|21272.24|21272.24|21272.24|21272.24|21272.24|0
1628850210000|2021-08-13 10:23:30|21276.51|21276.51|21276.51|21276.51|21276.51|21276.51|21276.51|21276.51|0
1628850230000|2021-08-13 10:23:50|21277.55|21277.55|21281.82|21281.82|21281.82|21281.82|21277.55|21277.55|0
1628850320000|2021-08-13 10:25:20|21281.09|21281.09|21281.09|21281.09|21281.09|21281.09|21281.09|21281.09|0
1628850340000|2021-08-13 10:25:40|21281.61|21281.61|21281.61|21281.61|21281.61|21281.61|21281.61|21281.61|0
1628850400000|2021-08-13 10:26:40|21285.89|21285.89|21285.89|21285.89|21285.89|21285.89|21285.89|21285.89|0
1628850440000|2021-08-13 10:27:20|21287.44|21287.44|21287.44|21287.44|21287.44|21287.44|21287.44|21287.44|0
1628850480000|2021-08-13 10:28:00|21288.17|21288.17|21288.17|21288.17|21288.17|21288.17|21288.17|21288.17|0
1628850490000|2021-08-13 10:28:10|21292.44|21292.44|21292.44|21292.44|21292.44|21292.44|21292.44|21292.44|0
1628850500000|2021-08-13 10:28:20|21291.56|21291.56|21302.91|21302.91|21302.91|21302.91|21291.56|21291.56|0
1628850510000|2021-08-13 10:28:30|21301.14|21301.14|21301.87|21301.87|21301.87|21301.87|21301.14|21301.14|0
1628850570000|2021-08-13 10:29:30|21301.14|21301.14|21301.14|21301.14|21301.14|21301.14|21301.14|21301.14|0
1628850600000|2021-08-13 10:30:00|21301.87|21301.87|21305.41|21305.41|21305.41|21305.41|21301.87|21301.87|0
1628850720000|2021-08-13 10:32:00|21306.14|21306.14|21306.14|21306.14|21306.14|21306.14|21306.14|21306.14|0
1628850790000|2021-08-13 10:33:10|21306.66|21306.66|21306.66|21306.66|21306.66|21306.66|21306.66|21306.66|0
1628850800000|2021-08-13 10:33:20|21307.69|21307.69|21307.69|21307.69|21307.69|21307.69|21307.69|21307.69|0
1628850810000|2021-08-13 10:33:30|21309.25|21309.25|21309.25|21309.25|21309.25|21309.25|21309.25|21309.25|0
1628850840000|2021-08-13 10:34:00|21307.18|21307.18|21307.18|21307.18|21307.18|21307.18|21307.18|21307.18|0
1628850990000|2021-08-13 10:36:30|21309.25|21309.25|21309.25|21309.25|21309.25|21309.25|21309.25|21309.25|0
1628851000000|2021-08-13 10:36:40|21308.21|21308.21|21308.21|21308.21|21308.21|21308.21|21308.21|21308.21|0
1628851010000|2021-08-13 10:36:50|21307.69|21307.69|21307.18|21307.18|21307.69|21307.69|21307.18|21307.18|0
1628851060000|2021-08-13 10:37:40|21308.69|21308.69|21308.69|21308.69|21308.69|21308.69|21308.69|21308.69|0
1628851070000|2021-08-13 10:37:50|21309.45|21309.45|21312.47|21312.47|21312.47|21312.47|21309.45|21309.45|0
1628851080000|2021-08-13 10:38:00|21311.59|21311.59|21325.86|21325.86|21325.86|21325.86|21311.59|21311.59|0
1628851090000|2021-08-13 10:38:10|21326.38|21326.38|21331.69|21331.69|21331.69|21331.69|21326.38|21326.38|0
1628851150000|2021-08-13 10:39:10|21327.42|21327.42|21327.42|21327.42|21327.42|21327.42|21327.42|21327.42|0
1628851180000|2021-08-13 10:39:40|21325.9|21325.9|21325.9|21325.9|21325.9|21325.9|21325.9|21325.9|0
1628851220000|2021-08-13 10:40:20|21324.87|21324.87|21324.35|21324.35|21324.87|21324.87|21324.35|21324.35|0
1628851240000|2021-08-13 10:40:40|21330.39|21330.39|21330.39|21330.39|21330.39|21330.39|21330.39|21330.39|0
1628851290000|2021-08-13 10:41:30|21333.93|21333.93|21337.47|21337.47|21338.36|21338.36|21333.93|21333.93|0
1628851300000|2021-08-13 10:41:40|21336.59|21336.59|21336.59|21336.59|21336.59|21336.59|21336.59|21336.59|0
1628851310000|2021-08-13 10:41:50|21338.14|21338.14|21338.14|21338.14|21338.14|21338.14|21338.14|21338.14|0
1628851340000|2021-08-13 10:42:20|21339.18|21339.18|21339.94|21339.94|21339.94|21339.94|21339.18|21339.18|0
1628851360000|2021-08-13 10:42:40|21339.42|21339.42|21339.94|21339.94|21339.94|21339.94|21339.42|21339.42|0
1628851380000|2021-08-13 10:43:00|21347.91|21347.91|21345.25|21345.25|21348.79|21348.79|21345.25|21345.25|0
1628851390000|2021-08-13 10:43:10|21347.33|21347.33|21347.33|21347.33|21347.33|21347.33|21347.33|21347.33|0
1628851410000|2021-08-13 10:43:30|21346.81|21346.81|21346.81|21346.81|21346.81|21346.81|21346.81|21346.81|0
1628851430000|2021-08-13 10:43:50|21345.77|21345.77|21345.77|21345.77|21345.77|21345.77|21345.77|21345.77|0
1628851500000|2021-08-13 10:45:00|21343.11|21343.11|21343.11|21343.11|21343.11|21343.11|21343.11|21343.11|0
1628851530000|2021-08-13 10:45:30|21339.57|21339.57|21341.34|21341.34|21344.89|21344.89|21339.57|21339.57|0
1628851540000|2021-08-13 10:45:40|21340.46|21340.46|21342.23|21342.23|21342.23|21342.23|21340.46|21340.46|0
1628851550000|2021-08-13 10:45:50|21340.78|21340.78|21336.35|21336.35|21340.78|21340.78|21336.35|21336.35|0
1628851640000|2021-08-13 10:47:20|21338.12|21338.12|21338.12|21338.12|21338.12|21338.12|21338.12|21338.12|0
1628851670000|2021-08-13 10:47:50|21336.35|21336.35|21336.35|21336.35|21336.35|21336.35|21336.35|21336.35|0
1628851710000|2021-08-13 10:48:30|21336.87|21336.87|21338.43|21338.43|21338.43|21338.43|21336.87|21336.87|0
1628851740000|2021-08-13 10:49:00|21341.97|21341.97|21342.85|21342.85|21342.85|21342.85|21341.97|21341.97|0
1628851760000|2021-08-13 10:49:20|21345.88|21345.88|21345.88|21345.88|21345.88|21345.88|21345.88|21345.88|0
1628851780000|2021-08-13 10:49:40|21347.44|21347.44|21345.88|21345.88|21348.47|21348.47|21345.88|21345.88|0
1628851790000|2021-08-13 10:49:50|21346.76|21346.76|21346.76|21346.76|21346.76|21346.76|21346.76|21346.76|0
1628851880000|2021-08-13 10:51:20|21351.04|21351.04|21351.04|21351.04|21351.04|21351.04|21351.04|21351.04|0
1628851960000|2021-08-13 10:52:40|21349.58|21349.58|21351.04|21351.04|21351.04|21351.04|21349.58|21349.58|0
1628852040000|2021-08-13 10:54:00|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|0
1628852090000|2021-08-13 10:54:50|21350.15|21350.15|21350.15|21350.15|21350.15|21350.15|21350.15|21350.15|0
1628852100000|2021-08-13 10:55:00|21348.7|21348.7|21348.7|21348.7|21348.7|21348.7|21348.7|21348.7|0
1628852130000|2021-08-13 10:55:30|21348.18|21348.18|21348.18|21348.18|21348.18|21348.18|21348.18|21348.18|0
1628852140000|2021-08-13 10:55:40|21346.41|21346.41|21345.65|21345.65|21346.41|21346.41|21345.65|21345.65|0
1628852190000|2021-08-13 10:56:30|21345.13|21345.13|21345.13|21345.13|21345.13|21345.13|21345.13|21345.13|0
1628852260000|2021-08-13 10:57:40|21350.44|21350.44|21350.44|21350.44|21350.44|21350.44|21350.44|21350.44|0
1628852320000|2021-08-13 10:58:40|21354.08|21354.08|21350.96|21350.96|21354.08|21354.08|21350.96|21350.96|0
1628852340000|2021-08-13 10:59:00|21353.23|21353.23|21353.23|21353.23|21353.23|21353.23|21353.23|21353.23|0
1628852400000|2021-08-13 11:00:00|21350.58|21350.58|21350.58|21350.58|21350.58|21350.58|21350.58|21350.58|0
1628852410000|2021-08-13 11:00:10|21352.09|21352.09|21352.09|21352.09|21352.09|21352.09|21352.09|21352.09|0
1628852510000|2021-08-13 11:01:50|21347.82|21347.82|21347.82|21347.82|21347.82|21347.82|21347.82|21347.82|0
1628852580000|2021-08-13 11:03:00|21343.55|21343.55|21347.82|21347.82|21347.82|21347.82|21343.55|21343.55|0
1628852630000|2021-08-13 11:03:50|21345.74|21345.74|21345.22|21345.22|21345.74|21345.74|21345.22|21345.22|0
1628852640000|2021-08-13 11:04:00|21346.26|21346.26|21346.26|21346.26|21346.26|21346.26|21346.26|21346.26|0
1628852650000|2021-08-13 11:04:10|21347.3|21347.3|21347.3|21347.3|21347.3|21347.3|21347.3|21347.3|0
1628852660000|2021-08-13 11:04:20|21350.21|21350.21|21350.21|21350.21|21350.21|21350.21|21350.21|21350.21|0
1628852700000|2021-08-13 11:05:00|21346.05|21346.05|21347.09|21347.09|21347.09|21347.09|21346.05|21346.05|0
1628852710000|2021-08-13 11:05:10|21348.86|21348.86|21348.86|21348.86|21348.86|21348.86|21348.86|21348.86|0
1628852720000|2021-08-13 11:05:20|21349.75|21349.75|21349.75|21349.75|21349.75|21349.75|21349.75|21349.75|0
1628852750000|2021-08-13 11:05:50|21352.34|21352.34|21352.34|21352.34|21352.34|21352.34|21352.34|21352.34|0
1628852770000|2021-08-13 11:06:10|21355|21355|21355|21355|21355|21355|21355|21355|0
1628852780000|2021-08-13 11:06:20|21350.73|21350.73|21350.73|21350.73|21350.73|21350.73|21350.73|21350.73|0
1628852900000|2021-08-13 11:08:20|21356.92|21356.92|21361.72|21361.72|21362.75|21362.75|21356.92|21356.92|0
1628853000000|2021-08-13 11:10:00|21357.44|21357.44|21357.44|21357.44|21357.44|21357.44|21357.44|21357.44|0
1628853020000|2021-08-13 11:10:20|21355.26|21355.26|21355.26|21355.26|21355.26|21355.26|21355.26|21355.26|0
1628853090000|2021-08-13 11:11:30|21359.54|21359.54|21359.54|21359.54|21359.54|21359.54|21359.54|21359.54|0
1628853100000|2021-08-13 11:11:40|21357.46|21357.46|21357.46|21357.46|21357.46|21357.46|21357.46|21357.46|0
1628853150000|2021-08-13 11:12:30|21353.19|21353.19|21353.19|21353.19|21353.19|21353.19|21353.19|21353.19|0
1628853170000|2021-08-13 11:12:50|21354.74|21354.74|21354.74|21354.74|21354.74|21354.74|21354.74|21354.74|0
1628853190000|2021-08-13 11:13:10|21356.92|21356.92|21356.92|21356.92|21356.92|21356.92|21356.92|21356.92|0
1628853210000|2021-08-13 11:13:30|21356.41|21356.41|21353.81|21353.81|21356.41|21356.41|21353.81|21353.81|0
1628853250000|2021-08-13 11:14:10|21354.85|21354.85|21354.85|21354.85|21354.85|21354.85|21354.85|21354.85|0
1628853280000|2021-08-13 11:14:40|21360.16|21360.16|21362.82|21362.82|21362.82|21362.82|21360.16|21360.16|0
1628853290000|2021-08-13 11:14:50|21367.09|21367.09|21367.97|21367.97|21367.97|21367.97|21367.09|21367.09|0
1628853310000|2021-08-13 11:15:10|21376.52|21376.52|21385.06|21385.06|21385.06|21385.06|21376.52|21376.52|0
1628853330000|2021-08-13 11:15:30|21389.34|21389.34|21389.34|21389.34|21389.34|21389.34|21389.34|21389.34|0
1628853440000|2021-08-13 11:17:20|21387.15|21387.15|21387.15|21387.15|21387.15|21387.15|21387.15|21387.15|0
1628853480000|2021-08-13 11:18:00|21382.88|21382.88|21382.88|21382.88|21382.88|21382.88|21382.88|21382.88|0
1628853510000|2021-08-13 11:18:30|21384.34|21384.34|21384.34|21384.34|21384.34|21384.34|21384.34|21384.34|0
1628853670000|2021-08-13 11:21:10|21386.93|21386.93|21386.93|21386.93|21386.93|21386.93|21386.93|21386.93|0
1628853690000|2021-08-13 11:21:30|21387.45|21387.45|21387.45|21387.45|21387.45|21387.45|21387.45|21387.45|0
1628853730000|2021-08-13 11:22:10|21388.18|21388.18|21388.9|21388.9|21388.9|21388.9|21388.18|21388.18|0
1628853740000|2021-08-13 11:22:20|21389.79|21389.79|21390.52|21390.52|21390.52|21390.52|21389.79|21389.79|0
1628853770000|2021-08-13 11:22:50|21388.44|21388.44|21389.48|21389.48|21389.48|21389.48|21388.44|21388.44|0
1628853780000|2021-08-13 11:23:00|21390|21390|21390.52|21390.52|21390.52|21390.52|21390|21390|0
1628853790000|2021-08-13 11:23:10|21390|21390|21390|21390|21390|21390|21390|21390|0
1628854030000|2021-08-13 11:27:10|21402.82|21402.82|21402.82|21402.82|21402.82|21402.82|21402.82|21402.82|0
1628854060000|2021-08-13 11:27:40|21404.37|21404.37|21402.82|21402.82|21404.37|21404.37|21402.82|21402.82|0
1628854210000|2021-08-13 11:30:10|21394.27|21394.27|21384.17|21384.17|21394.27|21394.27|21384.17|21384.17|0
1628854220000|2021-08-13 11:30:20|21385.21|21385.21|21385.21|21385.21|21385.21|21385.21|21385.21|21385.21|0
1628854250000|2021-08-13 11:30:50|21384.45|21384.45|21384.45|21384.45|21384.45|21384.45|21384.45|21384.45|0
1628854280000|2021-08-13 11:31:20|21382.94|21382.94|21382.94|21382.94|21382.94|21382.94|21382.94|21382.94|0
1628854300000|2021-08-13 11:31:40|21382.18|21382.18|21382.18|21382.18|21382.18|21382.18|21382.18|21382.18|0
1628854310000|2021-08-13 11:31:50|21381.45|21381.45|21381.45|21381.45|21381.45|21381.45|21381.45|21381.45|0
1628854490000|2021-08-13 11:34:50|21379.89|21379.89|21379.89|21379.89|21379.89|21379.89|21379.89|21379.89|0
1628854530000|2021-08-13 11:35:30|21384.32|21384.32|21379.01|21379.01|21384.32|21384.32|21379.01|21379.01|0
1628854560000|2021-08-13 11:36:00|21380.57|21380.57|21380.57|21380.57|21380.57|21380.57|21380.57|21380.57|0
1628854600000|2021-08-13 11:36:40|21378.49|21378.49|21377.45|21377.45|21378.49|21378.49|21377.45|21377.45|0
1628854610000|2021-08-13 11:36:50|21378.49|21378.49|21378.49|21378.49|21378.49|21378.49|21378.49|21378.49|0
1628854660000|2021-08-13 11:37:40|21375.58|21375.58|21375.58|21375.58|21375.58|21375.58|21375.58|21375.58|0
1628854720000|2021-08-13 11:38:40|21371.31|21371.31|21371.31|21371.31|21371.31|21371.31|21371.31|21371.31|0
1628854800000|2021-08-13 11:40:00|21370.58|21370.58|21370.06|21370.06|21370.58|21370.58|21370.06|21370.06|0
1628854810000|2021-08-13 11:40:10|21369.03|21369.03|21367.99|21367.99|21369.03|21369.03|21367.99|21367.99|0
1628854840000|2021-08-13 11:40:40|21369.44|21369.44|21369.44|21369.44|21369.44|21369.44|21369.44|21369.44|0
1628854860000|2021-08-13 11:41:00|21363.24|21363.24|21363.24|21363.24|21363.24|21363.24|21363.24|21363.24|0
1628854880000|2021-08-13 11:41:20|21361.17|21361.17|21361.17|21361.17|21361.17|21361.17|21361.17|21361.17|0
1628854910000|2021-08-13 11:41:50|21359.09|21359.09|21359.09|21359.09|21359.09|21359.09|21359.09|21359.09|0
1628854950000|2021-08-13 11:42:30|21358.05|21358.05|21361.17|21361.17|21361.17|21361.17|21357.01|21357.01|0
1628855010000|2021-08-13 11:43:30|21357.63|21357.63|21357.63|21357.63|21357.63|21357.63|21357.63|21357.63|0
1628855020000|2021-08-13 11:43:40|21361.9|21361.9|21366.17|21366.17|21366.17|21366.17|21361.9|21361.9|0
1628855190000|2021-08-13 11:46:30|21367.94|21367.94|21369.71|21369.71|21369.71|21369.71|21367.94|21367.94|0
1628855280000|2021-08-13 11:48:00|21366.8|21366.8|21368.26|21368.26|21368.26|21368.26|21366.08|21366.08|0
1628855340000|2021-08-13 11:49:00|21366.8|21366.8|21366.8|21366.8|21366.8|21366.8|21366.8|21366.8|0
1628855360000|2021-08-13 11:49:20|21367.84|21367.84|21367.84|21367.84|21367.84|21367.84|21367.84|21367.84|0
1628855390000|2021-08-13 11:49:50|21367.32|21367.32|21368.88|21368.88|21368.88|21368.88|21367.32|21367.32|0
1628855460000|2021-08-13 11:51:00|21360.34|21360.34|21360.34|21360.34|21360.34|21360.34|21360.34|21360.34|0
1628855490000|2021-08-13 11:51:30|21364.61|21364.61|21364.61|21364.61|21364.61|21364.61|21364.61|21364.61|0
1628855550000|2021-08-13 11:52:30|21360.34|21360.34|21360.34|21360.34|21360.34|21360.34|21360.34|21360.34|0
1628855560000|2021-08-13 11:52:40|21361.89|21361.89|21361.89|21361.89|21361.89|21361.89|21361.89|21361.89|0
1628855580000|2021-08-13 11:53:00|21362.62|21362.62|21362.62|21362.62|21362.62|21362.62|21362.62|21362.62|0
1628855640000|2021-08-13 11:54:00|21364.18|21364.18|21364.18|21364.18|21364.18|21364.18|21364.18|21364.18|0
1628855650000|2021-08-13 11:54:10|21364.7|21364.7|21364.7|21364.7|21364.7|21364.7|21364.7|21364.7|0
1628855750000|2021-08-13 11:55:50|21363.66|21363.66|21364.18|21364.18|21364.18|21364.18|21363.66|21363.66|0
1628855760000|2021-08-13 11:56:00|21364.7|21364.7|21363.18|21363.18|21364.7|21364.7|21363.18|21363.18|0
1628855780000|2021-08-13 11:56:20|21361|21361|21362.46|21362.46|21362.46|21362.46|21361|21361|0
1628855790000|2021-08-13 11:56:30|21358.18|21358.18|21358.18|21358.18|21358.18|21358.18|21358.18|21358.18|0
1628855800000|2021-08-13 11:56:40|21354.64|21354.64|21354.64|21354.64|21354.64|21354.64|21354.64|21354.64|0
1628855810000|2021-08-13 11:56:50|21352.57|21352.57|21352.57|21352.57|21352.57|21352.57|21352.57|21352.57|0
1628855820000|2021-08-13 11:57:00|21351.11|21351.11|21351.11|21351.11|21351.11|21351.11|21351.11|21351.11|0
1628855830000|2021-08-13 11:57:10|21350.23|21350.23|21350.23|21350.23|21350.23|21350.23|21350.23|21350.23|0
1628855850000|2021-08-13 11:57:30|21348.71|21348.71|21348.71|21348.71|21348.71|21348.71|21348.71|21348.71|0
1628855890000|2021-08-13 11:58:10|21350.27|21350.27|21350.27|21350.27|21350.27|21350.27|21350.27|21350.27|0
1628855910000|2021-08-13 11:58:30|21352.04|21352.04|21353.6|21353.6|21353.6|21353.6|21352.04|21352.04|0
1628855990000|2021-08-13 11:59:50|21351.83|21351.83|21351.83|21351.83|21351.83|21351.83|21351.83|21351.83|0
1628856010000|2021-08-13 12:00:10|21353.34|21353.34|21353.34|21353.34|21353.34|21353.34|21353.34|21353.34|0
1628856020000|2021-08-13 12:00:20|21356.88|21356.88|21356.88|21356.88|21356.88|21356.88|21356.88|21356.88|0
1628856030000|2021-08-13 12:00:30|21357.61|21357.61|21356.88|21356.88|21357.61|21357.61|21356.88|21356.88|0
1628856150000|2021-08-13 12:02:30|21356.16|21356.16|21356.16|21356.16|21356.16|21356.16|21356.16|21356.16|0
1628856190000|2021-08-13 12:03:10|21357.04|21357.04|21357.04|21357.04|21357.04|21357.04|21357.04|21357.04|0
1628856230000|2021-08-13 12:03:50|21358.08|21358.08|21359.12|21359.12|21359.12|21359.12|21358.08|21358.08|0
1628856310000|2021-08-13 12:05:10|21359.64|21359.64|21359.64|21359.64|21359.64|21359.64|21359.64|21359.64|0
1628856370000|2021-08-13 12:06:10|21364.06|21364.06|21364.06|21364.06|21364.06|21364.06|21364.06|21364.06|0
1628856440000|2021-08-13 12:07:20|21363.03|21363.03|21363.03|21363.03|21363.03|21363.03|21363.03|21363.03|0
1628856450000|2021-08-13 12:07:30|21359.48|21359.48|21359.48|21359.48|21359.48|21359.48|21359.48|21359.48|0
1628856480000|2021-08-13 12:08:00|21355.21|21355.21|21355.21|21355.21|21355.21|21355.21|21355.21|21355.21|0
1628856530000|2021-08-13 12:08:50|21355.73|21355.73|21355.73|21355.73|21355.73|21355.73|21355.73|21355.73|0
1628856580000|2021-08-13 12:09:40|21356.46|21356.46|21356.46|21356.46|21356.46|21356.46|21356.46|21356.46|0
1628856620000|2021-08-13 12:10:20|21357.19|21357.19|21355.73|21355.73|21357.19|21357.19|21355.73|21355.73|0
1628856630000|2021-08-13 12:10:30|21354.97|21354.97|21354.97|21354.97|21354.97|21354.97|21354.97|21354.97|0
1628856650000|2021-08-13 12:10:50|21353.46|21353.46|21352.7|21352.7|21353.46|21353.46|21352.7|21352.7|0
1628856660000|2021-08-13 12:11:00|21351.98|21351.98|21351.98|21351.98|21351.98|21351.98|21351.98|21351.98|0
1628856670000|2021-08-13 12:11:10|21347.7|21347.7|21347.7|21347.7|21347.7|21347.7|21347.7|21347.7|0
1628856690000|2021-08-13 12:11:30|21349.16|21349.16|21349.16|21349.16|21349.16|21349.16|21349.16|21349.16|0
1628856700000|2021-08-13 12:11:40|21348.43|21348.43|21348.43|21348.43|21348.43|21348.43|21348.43|21348.43|0
1628856710000|2021-08-13 12:11:50|21346.98|21346.98|21346.98|21346.98|21346.98|21346.98|21346.98|21346.98|0
1628856730000|2021-08-13 12:12:10|21355.52|21355.52|21355.52|21355.52|21355.52|21355.52|21355.52|21355.52|0
1628856740000|2021-08-13 12:12:20|21355|21355|21355|21355|21355|21355|21355|21355|0
1628856800000|2021-08-13 12:13:20|21355.73|21355.73|21356.46|21356.46|21356.46|21356.46|21355.73|21355.73|0
1628856810000|2021-08-13 12:13:30|21355.94|21355.94|21357.5|21357.5|21357.5|21357.5|21355.94|21355.94|0
1628856830000|2021-08-13 12:13:50|21356.77|21356.77|21356.77|21356.77|21356.77|21356.77|21356.77|21356.77|0
1628856850000|2021-08-13 12:14:10|21353.75|21353.75|21352.71|21352.71|21354.78|21354.78|21352.71|21352.71|0
1628856860000|2021-08-13 12:14:20|21351.82|21351.82|21351.82|21351.82|21351.82|21351.82|21351.82|21351.82|0
1628856900000|2021-08-13 12:15:00|21356.09|21356.09|21351.82|21351.82|21356.09|21356.09|21351.82|21351.82|0
1628856920000|2021-08-13 12:15:20|21352.55|21352.55|21352.55|21352.55|21352.55|21352.55|21352.55|21352.55|0
1628856990000|2021-08-13 12:16:30|21351.82|21351.82|21351.82|21351.82|21351.82|21351.82|21351.82|21351.82|0
1628857100000|2021-08-13 12:18:20|21348.71|21348.71|21348.71|21348.71|21348.71|21348.71|21348.71|21348.71|0
1628857110000|2021-08-13 12:18:30|21344.44|21344.44|21344.44|21344.44|21344.44|21344.44|21344.44|21344.44|0
1628857130000|2021-08-13 12:18:50|21343.92|21343.92|21343.92|21343.92|21343.92|21343.92|21343.92|21343.92|0
1628857230000|2021-08-13 12:20:30|21344.44|21344.44|21344.95|21344.95|21344.95|21344.95|21344.44|21344.44|0
1628857260000|2021-08-13 12:21:00|21346.73|21346.73|21346.73|21346.73|21346.73|21346.73|21346.73|21346.73|0
1628857270000|2021-08-13 12:21:10|21345.84|21345.84|21345.84|21345.84|21345.84|21345.84|21345.84|21345.84|0
1628857310000|2021-08-13 12:21:50|21348.5|21348.5|21348.5|21348.5|21348.5|21348.5|21348.5|21348.5|0
1628857330000|2021-08-13 12:22:10|21347.77|21347.77|21352.2|21352.2|21354.85|21354.85|21347.77|21347.77|0
1628857380000|2021-08-13 12:23:00|21350.12|21350.12|21350.12|21350.12|21350.12|21350.12|21350.12|21350.12|0
1628857400000|2021-08-13 12:23:20|21349.08|21349.08|21349.08|21349.08|21349.08|21349.08|21349.08|21349.08|0
1628857430000|2021-08-13 12:23:50|21349.84|21349.84|21349.84|21349.84|21349.84|21349.84|21349.84|21349.84|0
1628857450000|2021-08-13 12:24:10|21345.41|21345.41|21345.41|21345.41|21345.41|21345.41|21345.41|21345.41|0
1628857460000|2021-08-13 12:24:20|21350.72|21350.72|21350.72|21350.72|21350.72|21350.72|21350.72|21350.72|0
1628857470000|2021-08-13 12:24:30|21349.84|21349.84|21349.84|21349.84|21349.84|21349.84|21349.84|21349.84|0
1628857500000|2021-08-13 12:25:00|21351.61|21351.61|21351.61|21351.61|21351.61|21351.61|21351.61|21351.61|0
1628857510000|2021-08-13 12:25:10|21351.09|21351.09|21352.65|21352.65|21352.65|21352.65|21351.09|21351.09|0
1628857540000|2021-08-13 12:25:40|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|0
1628857550000|2021-08-13 12:25:50|21351.19|21351.19|21350.47|21350.47|21351.19|21351.19|21350.47|21350.47|0
1628857560000|2021-08-13 12:26:00|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|0
1628857590000|2021-08-13 12:26:30|21353.69|21353.69|21353.69|21353.69|21353.69|21353.69|21353.69|21353.69|0
1628857630000|2021-08-13 12:27:10|21349.42|21349.42|21349.42|21349.42|21349.42|21349.42|21349.42|21349.42|0
1628857650000|2021-08-13 12:27:30|21348.69|21348.69|21347.96|21347.96|21348.69|21348.69|21347.96|21347.96|0
1628857660000|2021-08-13 12:27:40|21346.92|21346.92|21346.92|21346.92|21346.92|21346.92|21346.92|21346.92|0
1628857710000|2021-08-13 12:28:30|21345.37|21345.37|21346.92|21346.92|21346.92|21346.92|21345.37|21345.37|0
1628857840000|2021-08-13 12:30:40|21347.44|21347.44|21347.44|21347.44|21347.44|21347.44|21347.44|21347.44|0
1628857860000|2021-08-13 12:31:00|21346.41|21346.41|21346.41|21346.41|21346.41|21346.41|21346.41|21346.41|0
1628857890000|2021-08-13 12:31:30|21347.86|21347.86|21347.86|21347.86|21347.86|21347.86|21347.86|21347.86|0
1628857920000|2021-08-13 12:32:00|21345.68|21345.68|21345.68|21345.68|21345.68|21345.68|21345.68|21345.68|0
1628857930000|2021-08-13 12:32:10|21347.13|21347.13|21347.13|21347.13|21347.13|21347.13|21347.13|21347.13|0
1628857950000|2021-08-13 12:32:30|21349.21|21349.21|21349.21|21349.21|21349.21|21349.21|21349.21|21349.21|0
1628858000000|2021-08-13 12:33:20|21350.25|21350.25|21346.71|21346.71|21350.25|21350.25|21346.71|21346.71|0
1628858030000|2021-08-13 12:33:50|21344.94|21344.94|21344.94|21344.94|21344.94|21344.94|21344.94|21344.94|0
1628858080000|2021-08-13 12:34:40|21347.01|21347.01|21348.05|21348.05|21348.05|21348.05|21347.01|21347.01|0
1628858230000|2021-08-13 12:37:10|21347.01|21347.01|21347.01|21347.01|21347.01|21347.01|21347.01|21347.01|0
1628858300000|2021-08-13 12:38:20|21355.56|21355.56|21355.56|21355.56|21355.56|21355.56|21355.56|21355.56|0
1628858340000|2021-08-13 12:39:00|21359.83|21359.83|21359.83|21359.83|21359.83|21359.83|21359.83|21359.83|0
1628858420000|2021-08-13 12:40:20|21359.1|21359.1|21359.1|21359.1|21359.1|21359.1|21359.1|21359.1|0
1628858430000|2021-08-13 12:40:30|21361.18|21361.18|21361.18|21361.18|21361.18|21361.18|21361.18|21361.18|0
1628858460000|2021-08-13 12:41:00|21359.73|21359.73|21359.73|21359.73|21359.73|21359.73|21359.73|21359.73|0
1628858540000|2021-08-13 12:42:20|21355.45|21355.45|21355.45|21355.45|21355.45|21355.45|21355.45|21355.45|0
1628858610000|2021-08-13 12:43:30|21359.73|21359.73|21359.73|21359.73|21359.73|21359.73|21359.73|21359.73|0
1628858680000|2021-08-13 12:44:40|21359|21359|21359|21359|21359|21359|21359|21359|0
1628858710000|2021-08-13 12:45:10|21357.44|21357.44|21357.44|21357.44|21357.44|21357.44|21356.92|21356.92|0
1628858720000|2021-08-13 12:45:20|21356.68|21356.68|21356.68|21356.68|21356.68|21356.68|21356.68|21356.68|0
1628858760000|2021-08-13 12:46:00|21357.41|21357.41|21358.14|21358.14|21358.14|21358.14|21357.41|21357.41|0
1628858800000|2021-08-13 12:46:40|21358.66|21358.66|21358.66|21358.66|21358.66|21358.66|21358.66|21358.66|0
1628858860000|2021-08-13 12:47:40|21360.43|21360.43|21361.18|21361.18|21361.18|21361.18|21360.43|21360.43|0
1628858880000|2021-08-13 12:48:00|21363.26|21363.26|21363.26|21363.26|21363.26|21363.26|21363.26|21363.26|0
1628858910000|2021-08-13 12:48:30|21364.82|21364.82|21364.82|21364.82|21364.82|21364.82|21364.82|21364.82|0
1628858930000|2021-08-13 12:48:50|21366.59|21366.59|21368.36|21368.36|21368.36|21368.36|21366.59|21366.59|0
1628858940000|2021-08-13 12:49:00|21369.4|21369.4|21369.4|21369.4|21369.4|21369.4|21369.4|21369.4|0
1628859020000|2021-08-13 12:50:20|21368.36|21368.36|21368.36|21368.36|21368.36|21368.36|21368.36|21368.36|0
1628859040000|2021-08-13 12:50:40|21366.8|21366.8|21365.24|21365.24|21366.8|21366.8|21365.24|21365.24|0
1628859090000|2021-08-13 12:51:30|21362.59|21362.59|21362.59|21362.59|21362.59|21362.59|21362.59|21362.59|0
1628859140000|2021-08-13 12:52:20|21364.36|21364.36|21364.36|21364.36|21364.36|21364.36|21364.36|21364.36|0
1628859190000|2021-08-13 12:53:10|21365.09|21365.09|21365.09|21365.09|21365.09|21365.09|21365.09|21365.09|0
1628859280000|2021-08-13 12:54:40|21364.36|21364.36|21364.36|21364.36|21364.36|21364.36|21364.36|21364.36|0
1628859300000|2021-08-13 12:55:00|21355.81|21355.81|21360.09|21360.09|21360.09|21360.09|21355.81|21355.81|0
1628859310000|2021-08-13 12:55:10|21355.81|21355.81|21355.81|21355.81|21355.81|21355.81|21355.81|21355.81|0
1628859330000|2021-08-13 12:55:30|21355.3|21355.3|21355.3|21355.3|21355.3|21355.3|21355.3|21355.3|0
1628859340000|2021-08-13 12:55:40|21359.57|21359.57|21363.84|21363.84|21363.84|21363.84|21359.57|21359.57|0
1628859410000|2021-08-13 12:56:50|21372.38|21372.38|21370.31|21370.31|21372.38|21372.38|21370.31|21370.31|0
1628859430000|2021-08-13 12:57:10|21371.87|21371.87|21371.87|21371.87|21371.87|21371.87|21371.87|21371.87|0
1628859440000|2021-08-13 12:57:20|21367.59|21367.59|21363.32|21363.32|21367.59|21367.59|21363.32|21363.32|0
1628859470000|2021-08-13 12:57:50|21367.59|21367.59|21380.41|21380.41|21380.41|21380.41|21363.32|21363.32|0
1628859480000|2021-08-13 12:58:00|21380.93|21380.93|21380.93|21380.93|21380.93|21380.93|21380.93|21380.93|0
1628859500000|2021-08-13 12:58:20|21376.66|21376.66|21376.66|21376.66|21376.66|21376.66|21376.66|21376.66|0
1628859530000|2021-08-13 12:58:50|21373.54|21373.54|21374.06|21374.06|21374.06|21374.06|21373.02|21373.02|0
1628859550000|2021-08-13 12:59:10|21375.1|21375.1|21375.1|21375.1|21375.1|21375.1|21375.1|21375.1|0
1628859560000|2021-08-13 12:59:20|21376.55|21376.55|21381.09|21381.09|21381.09|21381.09|21376.55|21376.55|0
1628859570000|2021-08-13 12:59:30|21385.52|21385.52|21385.52|21385.52|21385.52|21385.52|21385.52|21385.52|0
1628859630000|2021-08-13 13:00:30|21384.79|21384.79|21384.79|21384.79|21384.79|21384.79|21384.79|21384.79|0
1628859670000|2021-08-13 13:01:10|21389.07|21389.07|21389.07|21389.07|21389.07|21389.07|21389.07|21389.07|0
1628859680000|2021-08-13 13:01:20|21387.55|21387.55|21388.31|21388.31|21388.31|21388.31|21387.55|21387.55|0
1628859690000|2021-08-13 13:01:30|21389.07|21389.07|21389.07|21389.07|21389.07|21389.07|21389.07|21389.07|0
1628859700000|2021-08-13 13:01:40|21389.79|21389.79|21389.79|21389.79|21389.79|21389.79|21389.79|21389.79|0
1628859710000|2021-08-13 13:01:50|21388.28|21388.28|21388.28|21388.28|21388.28|21388.28|21387.55|21387.55|0
1628859750000|2021-08-13 13:02:30|21389.01|21389.01|21389.01|21389.01|21389.01|21389.01|21389.01|21389.01|0
1628859780000|2021-08-13 13:03:00|21387.97|21387.97|21387.97|21387.97|21387.97|21387.97|21387.97|21387.97|0
1628859810000|2021-08-13 13:03:30|21392.24|21392.24|21392.24|21392.24|21392.24|21392.24|21392.24|21392.24|0
1628859870000|2021-08-13 13:04:30|21392.97|21392.97|21394.42|21394.42|21394.42|21394.42|21392.97|21392.97|0
1628860010000|2021-08-13 13:06:50|21392.65|21392.65|21390.88|21390.88|21392.65|21392.65|21390.88|21390.88|0
1628860020000|2021-08-13 13:07:00|21392.44|21392.44|21392.44|21392.44|21392.44|21392.44|21392.44|21392.44|0
1628860050000|2021-08-13 13:07:30|21390.88|21390.88|21389.84|21389.84|21390.88|21390.88|21385.57|21385.57|0
1628860090000|2021-08-13 13:08:10|21383.65|21383.65|21383.65|21383.65|21383.65|21383.65|21383.65|21383.65|0
1628860100000|2021-08-13 13:08:20|21387.92|21387.92|21387.19|21387.19|21387.92|21387.92|21387.19|21387.19|0
1628860180000|2021-08-13 13:09:40|21378.65|21378.65|21378.65|21378.65|21378.65|21378.65|21378.65|21378.65|0
1628860200000|2021-08-13 13:10:00|21374.37|21374.37|21374.37|21374.37|21374.37|21374.37|21374.37|21374.37|0
1628860230000|2021-08-13 13:10:30|21372.82|21372.82|21372.82|21372.82|21372.82|21372.82|21372.82|21372.82|0
1628860240000|2021-08-13 13:10:40|21373.54|21373.54|21373.54|21373.54|21373.54|21373.54|21373.54|21373.54|0
1628860300000|2021-08-13 13:11:40|21372.5|21372.5|21372.5|21372.5|21372.5|21372.5|21372.5|21372.5|0
1628860400000|2021-08-13 13:13:20|21376.78|21376.78|21376.78|21376.78|21376.78|21376.78|21376.78|21376.78|0
1628860410000|2021-08-13 13:13:30|21375.01|21375.01|21374.49|21374.49|21375.01|21375.01|21374.49|21374.49|0
1628860420000|2021-08-13 13:13:40|21373.6|21373.6|21373.6|21373.6|21373.6|21373.6|21373.6|21373.6|0
1628860430000|2021-08-13 13:13:50|21374.64|21374.64|21374.64|21374.64|21374.64|21374.64|21374.64|21374.64|0
1628860490000|2021-08-13 13:14:50|21373.76|21373.76|21369.48|21369.48|21373.76|21373.76|21369.48|21369.48|0
1628860500000|2021-08-13 13:15:00|21368.96|21368.96|21368.96|21368.96|21368.96|21368.96|21368.96|21368.96|0
1628860510000|2021-08-13 13:15:10|21367.41|21367.41|21367.41|21367.41|21367.41|21367.41|21367.41|21367.41|0
1628860620000|2021-08-13 13:17:00|21375.95|21375.95|21375.95|21375.95|21375.95|21375.95|21375.95|21375.95|0
1628860680000|2021-08-13 13:18:00|21376.84|21376.84|21376.84|21376.84|21376.84|21376.84|21376.84|21376.84|0
1628860690000|2021-08-13 13:18:10|21378.61|21378.61|21378.61|21378.61|21378.61|21378.61|21378.61|21378.61|0
1628860730000|2021-08-13 13:18:50|21382.88|21382.88|21382.88|21382.88|21382.88|21382.88|21382.88|21382.88|0
1628860740000|2021-08-13 13:19:00|21383.4|21383.4|21384.44|21384.44|21384.44|21384.44|21383.4|21383.4|0
1628860760000|2021-08-13 13:19:20|21385.99|21385.99|21388.65|21388.65|21388.65|21388.65|21385.99|21385.99|0
1628860770000|2021-08-13 13:19:30|21390.16|21390.16|21390.16|21390.16|21390.16|21390.16|21390.16|21390.16|0
1628860810000|2021-08-13 13:20:10|21389.13|21389.13|21386.63|21386.63|21389.13|21389.13|21386.63|21386.63|0
1628860850000|2021-08-13 13:20:50|21388.09|21388.09|21388.09|21388.09|21388.09|21388.09|21388.09|21388.09|0
1628860860000|2021-08-13 13:21:00|21388.61|21388.61|21388.61|21388.61|21388.61|21388.61|21388.61|21388.61|0
1628860900000|2021-08-13 13:21:40|21389.13|21389.13|21389.13|21389.13|21389.13|21389.13|21389.13|21389.13|0
1628860920000|2021-08-13 13:22:00|21386.85|21386.85|21386.85|21386.85|21386.85|21386.85|21386.85|21386.85|0
1628860930000|2021-08-13 13:22:10|21385.82|21385.82|21385.82|21385.82|21385.82|21385.82|21385.82|21385.82|0
1628860960000|2021-08-13 13:22:40|21386.54|21386.54|21386.54|21386.54|21386.54|21386.54|21386.54|21386.54|0
1628860970000|2021-08-13 13:22:50|21387.06|21387.06|21387.06|21387.06|21387.06|21387.06|21387.06|21387.06|0
1628861050000|2021-08-13 13:24:10|21383.95|21383.95|21385.71|21385.71|21385.71|21385.71|21383.95|21383.95|0
1628861060000|2021-08-13 13:24:20|21381.44|21381.44|21381.44|21381.44|21381.44|21381.44|21381.44|21381.44|0
1628861150000|2021-08-13 13:25:50|21381.96|21381.96|21383|21383|21383|21383|21381.96|21381.96|0
1628861170000|2021-08-13 13:26:10|21381.96|21381.96|21381.44|21381.44|21381.96|21381.96|21381.44|21381.44|0
1628861230000|2021-08-13 13:27:10|21384.1|21384.1|21384.1|21384.1|21384.1|21384.1|21384.1|21384.1|0
1628861240000|2021-08-13 13:27:20|21383.34|21383.34|21383.34|21383.34|21383.34|21383.34|21383.34|21383.34|0
1628861280000|2021-08-13 13:28:00|21381.78|21381.78|21381.78|21381.78|21381.78|21381.78|21381.78|21381.78|0
1628861290000|2021-08-13 13:28:10|21382.82|21382.82|21382.82|21382.82|21382.82|21382.82|21382.82|21382.82|0
1628861300000|2021-08-13 13:28:20|21383.34|21383.34|21383.34|21383.34|21383.34|21383.34|21383.34|21383.34|0
1628861340000|2021-08-13 13:29:00|21381.89|21381.89|21381.89|21381.89|21381.89|21381.89|21381.89|21381.89|0
1628861350000|2021-08-13 13:29:10|21381.16|21381.16|21383.81|21383.81|21384.7|21384.7|21381.16|21381.16|0
1628861360000|2021-08-13 13:29:20|21382.36|21382.36|21382.36|21382.36|21382.36|21382.36|21382.36|21382.36|0
1628861390000|2021-08-13 13:29:50|21383.12|21383.12|21383.12|21383.12|21383.12|21383.12|21383.12|21383.12|0
1628861400000|2021-08-13 13:30:00|21378.85|21378.85|21376.77|21376.77|21378.85|21378.85|21376.77|21376.77|0
1628861430000|2021-08-13 13:30:30|21377.65|21377.65|21377.65|21377.65|21377.65|21377.65|21377.65|21377.65|0
1628861450000|2021-08-13 13:30:50|21374.11|21374.11|21374.11|21374.11|21374.11|21374.11|21374.11|21374.11|0
1628861460000|2021-08-13 13:31:00|21370.57|21370.57|21370.05|21370.05|21370.57|21370.57|21370.05|21370.05|0
1628861470000|2021-08-13 13:31:10|21374.48|21374.48|21376.56|21376.56|21376.56|21376.56|21374.48|21374.48|0
1628861490000|2021-08-13 13:31:30|21380.83|21380.83|21381.87|21381.87|21381.87|21381.87|21380.83|21380.83|0
1628861500000|2021-08-13 13:31:40|21378.23|21378.23|21377.19|21377.19|21378.23|21378.23|21377.19|21377.19|0
1628861510000|2021-08-13 13:31:50|21368.65|21368.65|21368.65|21368.65|21368.65|21368.65|21368.65|21368.65|0
1628861520000|2021-08-13 13:32:00|21364.38|21364.38|21364.38|21364.38|21364.38|21364.38|21364.38|21364.38|0
1628861570000|2021-08-13 13:32:50|21360.1|21360.1|21364.38|21364.38|21364.38|21364.38|21360.1|21360.1|0
1628861580000|2021-08-13 13:33:00|21363.86|21363.86|21362.4|21362.4|21363.86|21363.86|21362.4|21362.4|0
1628861600000|2021-08-13 13:33:20|21364.67|21364.67|21365.43|21365.43|21365.43|21365.43|21364.67|21364.67|0
1628861630000|2021-08-13 13:33:50|21369.7|21369.7|21369.7|21369.7|21369.7|21369.7|21369.7|21369.7|0
1628861640000|2021-08-13 13:34:00|21370.43|21370.43|21367.4|21367.4|21370.43|21370.43|21367.4|21367.4|0
1628861660000|2021-08-13 13:34:20|21367.92|21367.92|21367.92|21367.92|21367.92|21367.92|21367.92|21367.92|0
1628861670000|2021-08-13 13:34:30|21363.65|21363.65|21363.65|21363.65|21363.65|21363.65|21363.65|21363.65|0
1628861700000|2021-08-13 13:35:00|21364.54|21364.54|21364.54|21364.54|21364.54|21364.54|21364.54|21364.54|0
1628861730000|2021-08-13 13:35:30|21360.26|21360.26|21357.97|21357.97|21360.26|21360.26|21357.97|21357.97|0
1628861740000|2021-08-13 13:35:40|21359.53|21359.53|21359.53|21359.53|21359.53|21359.53|21359.53|21359.53|0
1628861750000|2021-08-13 13:35:50|21360.05|21360.05|21360.05|21360.05|21360.05|21360.05|21360.05|21360.05|0
1628861790000|2021-08-13 13:36:30|21364.32|21364.32|21368.59|21368.59|21368.59|21368.59|21364.32|21364.32|0
1628861800000|2021-08-13 13:36:40|21372.87|21372.87|21372.87|21372.87|21372.87|21372.87|21372.87|21372.87|0
1628861810000|2021-08-13 13:36:50|21380.68|21380.68|21380.68|21380.68|21380.68|21380.68|21380.68|21380.68|0
1628861820000|2021-08-13 13:37:00|21376.41|21376.41|21376.41|21376.41|21376.41|21376.41|21376.41|21376.41|0
1628861870000|2021-08-13 13:37:50|21367.06|21367.06|21366.18|21366.18|21367.06|21367.06|21366.18|21366.18|0
1628861880000|2021-08-13 13:38:00|21366.9|21366.9|21364.71|21364.71|21368.98|21368.98|21364.71|21364.71|0
1628861890000|2021-08-13 13:38:10|21366.98|21366.98|21368.49|21368.49|21368.49|21368.49|21366.98|21366.98|0
1628861940000|2021-08-13 13:39:00|21372.76|21372.76|21372.76|21372.76|21372.76|21372.76|21372.76|21372.76|0
1628861980000|2021-08-13 13:39:40|21371.31|21371.31|21371.31|21371.31|21371.31|21371.31|21371.31|21371.31|0
1628862000000|2021-08-13 13:40:00|21370.61|21370.61|21371.65|21371.65|21375.92|21375.92|21367.38|21367.38|0
1628862010000|2021-08-13 13:40:10|21376.96|21376.96|21376.96|21376.96|21376.96|21376.96|21376.96|21376.96|0
1628862020000|2021-08-13 13:40:20|21387.58|21387.58|21387.58|21387.58|21387.58|21387.58|21387.58|21387.58|0
1628862030000|2021-08-13 13:40:30|21389.35|21389.35|21389.35|21389.35|21389.35|21389.35|21389.35|21389.35|0
1628862040000|2021-08-13 13:40:40|21387.28|21387.28|21387.8|21387.8|21387.8|21387.8|21387.28|21387.28|0
1628862070000|2021-08-13 13:41:10|21389.25|21389.25|21389.25|21389.25|21389.25|21389.25|21389.25|21389.25|0
1628862090000|2021-08-13 13:41:30|21393.52|21393.52|21393.52|21393.52|21393.52|21393.52|21393.52|21393.52|0
1628862110000|2021-08-13 13:41:50|21394.25|21394.25|21394.25|21394.25|21394.25|21394.25|21394.25|21394.25|0
1628862150000|2021-08-13 13:42:30|21392.48|21392.48|21392.48|21392.48|21392.48|21392.48|21392.48|21392.48|0
1628862200000|2021-08-13 13:43:20|21391.44|21391.44|21390.4|21390.4|21391.44|21391.44|21390.4|21390.4|0
1628862210000|2021-08-13 13:43:30|21391.96|21391.96|21391.96|21391.96|21391.96|21391.96|21391.96|21391.96|0
1628862230000|2021-08-13 13:43:50|21390.4|21390.4|21390.4|21390.4|21390.4|21390.4|21390.4|21390.4|0
1628862240000|2021-08-13 13:44:00|21391.96|21391.96|21391.96|21391.96|21391.96|21391.96|21391.96|21391.96|0
1628862250000|2021-08-13 13:44:10|21392.11|21392.11|21396.39|21396.39|21396.39|21396.39|21392.11|21392.11|0
1628862260000|2021-08-13 13:44:20|21410.09|21410.09|21414.76|21414.76|21414.76|21414.76|21410.09|21410.09|0
1628862280000|2021-08-13 13:44:40|21406.22|21406.22|21406.22|21406.22|21406.22|21406.22|21406.22|21406.22|0
1628862320000|2021-08-13 13:45:20|21405.33|21405.33|21404.29|21404.29|21405.33|21405.33|21404.29|21404.29|0
1628862330000|2021-08-13 13:45:30|21405.33|21405.33|21405.33|21405.33|21405.33|21405.33|21405.33|21405.33|0
1628862340000|2021-08-13 13:45:40|21407.6|21407.6|21406.15|21406.15|21407.6|21407.6|21406.15|21406.15|0
1628862350000|2021-08-13 13:45:50|21408.8|21408.8|21408.8|21408.8|21408.8|21408.8|21408.8|21408.8|0
1628862380000|2021-08-13 13:46:20|21404.53|21404.53|21404.53|21404.53|21404.53|21404.53|21404.53|21404.53|0
1628862400000|2021-08-13 13:46:40|21400.26|21400.26|21400.26|21400.26|21400.26|21400.26|21400.26|21400.26|0
1628862470000|2021-08-13 13:47:50|21397.91|21397.91|21397.91|21397.91|21397.91|21397.91|21397.91|21397.91|0
1628862480000|2021-08-13 13:48:00|21397.16|21397.16|21397.16|21397.16|21397.16|21397.16|21397.16|21397.16|0
1628862490000|2021-08-13 13:48:10|21396.4|21396.4|21396.4|21396.4|21396.4|21396.4|21396.4|21396.4|0
1628862510000|2021-08-13 13:48:30|21396.92|21396.92|21396.19|21396.19|21396.92|21396.92|21396.19|21396.19|0
1628862520000|2021-08-13 13:48:40|21404.74|21404.74|21404.74|21404.74|21404.74|21404.74|21404.74|21404.74|0
1628862550000|2021-08-13 13:49:10|21405.46|21405.46|21405.46|21405.46|21405.46|21405.46|21405.46|21405.46|0
1628862580000|2021-08-13 13:49:40|21406.35|21406.35|21406.35|21406.35|21406.35|21406.35|21406.35|21406.35|0
1628862600000|2021-08-13 13:50:00|21402.08|21402.08|21406.35|21406.35|21406.35|21406.35|21402.08|21402.08|0
1628862610000|2021-08-13 13:50:10|21404.79|21404.79|21404.79|21404.79|21404.79|21404.79|21404.79|21404.79|0
1628862620000|2021-08-13 13:50:20|21396.25|21396.25|21395.49|21395.49|21396.25|21396.25|21395.49|21395.49|0
1628862630000|2021-08-13 13:50:30|21391.22|21391.22|21386.95|21386.95|21391.22|21391.22|21386.95|21386.95|0
1628862640000|2021-08-13 13:50:40|21383.4|21383.4|21378.41|21378.41|21383.4|21383.4|21377.68|21377.68|0
1628862650000|2021-08-13 13:50:50|21374.14|21374.14|21374.14|21374.14|21374.14|21374.14|21374.14|21374.14|0
1628862680000|2021-08-13 13:51:20|21375.69|21375.69|21375.18|21375.18|21375.69|21375.69|21375.18|21375.18|0
1628862700000|2021-08-13 13:51:40|21387.99|21387.99|21387.99|21387.99|21387.99|21387.99|21387.99|21387.99|0
1628862730000|2021-08-13 13:52:10|21388.72|21388.72|21388.72|21388.72|21388.72|21388.72|21388.72|21388.72|0
1628862750000|2021-08-13 13:52:30|21388.2|21388.2|21381.64|21381.64|21388.2|21388.2|21381.64|21381.64|0
1628862760000|2021-08-13 13:52:40|21378.98|21378.98|21378.98|21378.98|21378.98|21378.98|21378.98|21378.98|0
1628862770000|2021-08-13 13:52:50|21381.06|21381.06|21380.54|21380.54|21381.06|21381.06|21380.54|21380.54|0
1628862790000|2021-08-13 13:53:10|21378.27|21378.27|21377.51|21377.51|21378.27|21378.27|21377.51|21377.51|0
1628862800000|2021-08-13 13:53:20|21373.82|21373.82|21373.3|21373.3|21373.82|21373.82|21373.3|21373.3|0
1628862820000|2021-08-13 13:53:40|21370.64|21370.64|21369.6|21369.6|21370.64|21370.64|21369.6|21369.6|0
1628862840000|2021-08-13 13:54:00|21370.33|21370.33|21370.33|21370.33|21370.33|21370.33|21370.33|21370.33|0
1628862860000|2021-08-13 13:54:20|21369.81|21369.81|21368.26|21368.26|21369.81|21369.81|21368.26|21368.26|0
1628862910000|2021-08-13 13:55:10|21370.03|21370.03|21370.03|21370.03|21370.03|21370.03|21370.03|21370.03|0
1628862940000|2021-08-13 13:55:40|21371.06|21371.06|21370.07|21370.07|21371.06|21371.06|21369.55|21369.55|0
1628862960000|2021-08-13 13:56:00|21368.56|21368.56|21368.56|21368.56|21368.56|21368.56|21368.56|21368.56|0
1628862980000|2021-08-13 13:56:20|21370.11|21370.11|21370.11|21370.11|21370.11|21370.11|21370.11|21370.11|0
1628863000000|2021-08-13 13:56:40|21370.63|21370.63|21370.63|21370.63|21370.63|21370.63|21370.63|21370.63|0
1628863020000|2021-08-13 13:57:00|21378.6|21378.6|21378.6|21378.6|21378.6|21378.6|21378.6|21378.6|0
1628863040000|2021-08-13 13:57:20|21377.84|21377.84|21377.84|21377.84|21377.84|21377.84|21377.84|21377.84|0
1628863060000|2021-08-13 13:57:40|21377.32|21377.32|21377.32|21377.32|21377.32|21377.32|21377.32|21377.32|0
1628863070000|2021-08-13 13:57:50|21378.36|21378.36|21377.64|21377.64|21378.36|21378.36|21376.91|21376.91|0
1628863080000|2021-08-13 13:58:00|21376.88|21376.88|21372.61|21372.61|21376.88|21376.88|21372.61|21372.61|0
1628863110000|2021-08-13 13:58:30|21371.57|21371.57|21371.57|21371.57|21371.57|21371.57|21371.57|21371.57|0
1628863140000|2021-08-13 13:59:00|21372.32|21372.32|21372.32|21372.32|21372.32|21372.32|21372.32|21372.32|0
1628863160000|2021-08-13 13:59:20|21371.57|21371.57|21371.57|21371.57|21371.57|21371.57|21371.57|21371.57|0
1628863170000|2021-08-13 13:59:30|21369.05|21369.05|21364.98|21364.98|21369.05|21369.05|21364.98|21364.98|0
1628863180000|2021-08-13 13:59:40|21360.71|21360.71|21358.94|21358.94|21360.71|21360.71|21358.94|21358.94|0
1628863200000|2021-08-13 14:00:00|21358.05|21358.05|21359.51|21359.51|21359.51|21359.51|21358.05|21358.05|0
1628863220000|2021-08-13 14:00:20|21372.32|21372.32|21372.32|21372.32|21372.32|21372.32|21372.32|21372.32|0
1628863230000|2021-08-13 14:00:30|21372.84|21372.84|21383.16|21383.16|21383.16|21383.16|21372.84|21372.84|0
1628863240000|2021-08-13 14:00:40|21379.52|21379.52|21382.43|21382.43|21382.43|21382.43|21379.52|21379.52|0
1628863260000|2021-08-13 14:01:00|21382.95|21382.95|21382.95|21382.95|21382.95|21382.95|21382.95|21382.95|0
1628863320000|2021-08-13 14:02:00|21385.98|21385.98|21389.75|21389.75|21389.75|21389.75|21385.98|21385.98|0
1628863370000|2021-08-13 14:02:50|21394.02|21394.02|21394.02|21394.02|21394.02|21394.02|21394.02|21394.02|0
1628863390000|2021-08-13 14:03:10|21389.75|21389.75|21387.97|21387.97|21389.75|21389.75|21387.97|21387.97|0
1628863420000|2021-08-13 14:03:40|21392.25|21392.25|21392.97|21392.97|21392.97|21392.97|21392.25|21392.25|0
1628863430000|2021-08-13 14:03:50|21392.09|21392.09|21392.09|21392.09|21392.09|21392.09|21392.09|21392.09|0
1628863500000|2021-08-13 14:05:00|21400.63|21400.63|21415.32|21415.32|21415.32|21415.32|21400.63|21400.63|0
1628863510000|2021-08-13 14:05:10|21416.21|21416.21|21418.7|21418.7|21418.7|21418.7|21416.21|21416.21|0
1628863540000|2021-08-13 14:05:40|21417.22|21417.22|21417.74|21417.74|21417.74|21417.74|21417.22|21417.22|0
1628863550000|2021-08-13 14:05:50|21426.28|21426.28|21426.28|21426.28|21426.28|21426.28|21426.28|21426.28|0
1628863560000|2021-08-13 14:06:00|21423.49|21423.49|21422.98|21422.98|21423.49|21423.49|21422.98|21422.98|0
1628863570000|2021-08-13 14:06:10|21427.25|21427.25|21431.52|21431.52|21431.52|21431.52|21427.25|21427.25|0
1628863580000|2021-08-13 14:06:20|21427.25|21427.25|21427.25|21427.25|21427.25|21427.25|21427.25|21427.25|0
1628863610000|2021-08-13 14:06:50|21429.32|21429.32|21429.32|21429.32|21429.32|21429.32|21429.32|21429.32|0
1628863620000|2021-08-13 14:07:00|21430.05|21430.05|21427.35|21427.35|21430.05|21430.05|21427.35|21427.35|0
1628863650000|2021-08-13 14:07:30|21435.9|21435.9|21435.9|21435.9|21440.17|21440.17|21431.62|21431.62|0
1628863690000|2021-08-13 14:08:10|21435.01|21435.01|21438.19|21438.19|21438.19|21438.19|21435.01|21435.01|0
1628863700000|2021-08-13 14:08:20|21436.42|21436.42|21436.42|21436.42|21436.42|21436.42|21436.42|21436.42|0
1628863710000|2021-08-13 14:08:30|21437.35|21437.35|21437.35|21437.35|21437.35|21437.35|21437.35|21437.35|0
1628863730000|2021-08-13 14:08:50|21438.08|21438.08|21438.08|21438.08|21438.08|21438.08|21438.08|21438.08|0
1628863760000|2021-08-13 14:09:20|21440.73|21440.73|21448.94|21448.94|21448.94|21448.94|21440.73|21440.73|0
1628863770000|2021-08-13 14:09:30|21457.49|21457.49|21457.49|21457.49|21457.49|21457.49|21457.49|21457.49|0
1628863790000|2021-08-13 14:09:50|21459.56|21459.56|21468.84|21468.84|21468.84|21468.84|21459.56|21459.56|0
1628863810000|2021-08-13 14:10:10|21469.56|21469.56|21469.56|21469.56|21469.56|21469.56|21469.56|21469.56|0
1628863830000|2021-08-13 14:10:30|21471.12|21471.12|21472.68|21472.68|21472.68|21472.68|21471.12|21471.12|0
1628863870000|2021-08-13 14:11:10|21473.41|21473.41|21473.41|21473.41|21473.41|21473.41|21473.41|21473.41|0
1628863940000|2021-08-13 14:12:20|21469.13|21469.13|21473.41|21473.41|21473.41|21473.41|21469.13|21469.13|0
1628863960000|2021-08-13 14:12:40|21470.75|21470.75|21469.86|21469.86|21470.75|21470.75|21469.86|21469.86|0
1628864000000|2021-08-13 14:13:20|21465.59|21465.59|21461.32|21461.32|21465.59|21465.59|21461.32|21461.32|0
1628864010000|2021-08-13 14:13:30|21469.86|21469.86|21461.32|21461.32|21469.86|21469.86|21461.32|21461.32|0
1628864020000|2021-08-13 14:13:40|21465.59|21465.59|21464.84|21464.84|21465.59|21465.59|21464.84|21464.84|0
1628864040000|2021-08-13 14:14:00|21464.32|21464.32|21466.39|21466.39|21466.39|21466.39|21464.32|21464.32|0
1628864070000|2021-08-13 14:14:30|21470.66|21470.66|21470.66|21470.66|21474.94|21474.94|21470.66|21470.66|0
1628864130000|2021-08-13 14:15:30|21479.21|21479.21|21474.94|21474.94|21479.21|21479.21|21470.66|21470.66|0
1628864170000|2021-08-13 14:16:10|21477.01|21477.01|21477.53|21477.53|21477.53|21477.53|21477.01|21477.01|0
1628864180000|2021-08-13 14:16:20|21473.26|21473.26|21468.99|21468.99|21473.26|21473.26|21468.99|21468.99|0
1628864190000|2021-08-13 14:16:30|21469.87|21469.87|21469.87|21469.87|21469.87|21469.87|21469.87|21469.87|0
1628864210000|2021-08-13 14:16:50|21468.32|21468.32|21468.32|21468.32|21468.32|21468.32|21468.32|21468.32|0
1628864240000|2021-08-13 14:17:20|21469.2|21469.2|21471.86|21471.86|21471.86|21471.86|21469.2|21469.2|0
1628864260000|2021-08-13 14:17:40|21472.9|21472.9|21472.9|21472.9|21472.9|21472.9|21472.9|21472.9|0
1628864280000|2021-08-13 14:18:00|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|0
1628864290000|2021-08-13 14:18:10|21471.49|21471.49|21471.49|21471.49|21471.49|21471.49|21471.49|21471.49|0
1628864300000|2021-08-13 14:18:20|21470.97|21470.97|21471.49|21471.49|21471.49|21471.49|21470.97|21470.97|0
1628864330000|2021-08-13 14:18:50|21470.45|21470.45|21468.9|21468.9|21470.45|21470.45|21468.9|21468.9|0
1628864340000|2021-08-13 14:19:00|21471.92|21471.92|21471.17|21471.17|21471.92|21471.92|21471.17|21471.17|0
1628864350000|2021-08-13 14:19:10|21470.41|21470.41|21469.65|21469.65|21470.41|21470.41|21469.65|21469.65|0
1628864360000|2021-08-13 14:19:20|21473.44|21473.44|21474.19|21474.19|21474.19|21474.19|21473.44|21473.44|0
1628864370000|2021-08-13 14:19:30|21470.65|21470.65|21469.61|21469.61|21470.65|21470.65|21469.61|21469.61|0
1628864400000|2021-08-13 14:20:00|21469.09|21469.09|21469.09|21469.09|21469.09|21469.09|21469.09|21469.09|0
1628864410000|2021-08-13 14:20:10|21469.61|21469.61|21465.34|21465.34|21469.61|21469.61|21465.34|21465.34|0
1628864480000|2021-08-13 14:21:20|21466.07|21466.07|21466.07|21466.07|21466.07|21466.07|21466.07|21466.07|0
1628864490000|2021-08-13 14:21:30|21461.8|21461.8|21461.8|21461.8|21461.8|21461.8|21461.8|21461.8|0
1628864500000|2021-08-13 14:21:40|21462.32|21462.32|21462.83|21462.83|21462.83|21462.83|21462.32|21462.32|0
1628864520000|2021-08-13 14:22:00|21461.8|21461.8|21461.8|21461.8|21461.8|21461.8|21461.8|21461.8|0
1628864570000|2021-08-13 14:22:50|21463.35|21463.35|21463.35|21463.35|21463.35|21463.35|21463.35|21463.35|0
1628864610000|2021-08-13 14:23:30|21465.53|21465.53|21474.6|21474.6|21474.6|21474.6|21465.53|21465.53|0
1628864620000|2021-08-13 14:23:40|21473.56|21473.56|21473.04|21473.04|21473.56|21473.56|21473.04|21473.04|0
1628864630000|2021-08-13 14:23:50|21472.52|21472.52|21472.52|21472.52|21472.52|21472.52|21472.52|21472.52|0
1628864690000|2021-08-13 14:24:50|21470.75|21470.75|21470.75|21470.75|21470.75|21470.75|21470.75|21470.75|0
1628864710000|2021-08-13 14:25:10|21469.87|21469.87|21481.43|21481.43|21481.43|21481.43|21469.87|21469.87|0
1628864720000|2021-08-13 14:25:20|21485.7|21485.7|21484.82|21484.82|21487.48|21487.48|21484.82|21484.82|0
1628864730000|2021-08-13 14:25:30|21480.55|21480.55|21480.55|21480.55|21480.55|21480.55|21480.55|21480.55|0
1628864770000|2021-08-13 14:26:10|21483.2|21483.2|21483.2|21483.2|21483.2|21483.2|21483.2|21483.2|0
1628864780000|2021-08-13 14:26:20|21484.72|21484.72|21484.72|21484.72|21484.72|21484.72|21484.72|21484.72|0
1628864800000|2021-08-13 14:26:40|21484.2|21484.2|21482.43|21482.43|21484.2|21484.2|21482.43|21482.43|0
1628864810000|2021-08-13 14:26:50|21478.15|21478.15|21469.61|21469.61|21478.15|21478.15|21469.61|21469.61|0
1628864830000|2021-08-13 14:27:10|21470.65|21470.65|21472.62|21472.62|21472.62|21472.62|21470.65|21470.65|0
1628864840000|2021-08-13 14:27:20|21472.1|21472.1|21472.1|21472.1|21472.1|21472.1|21472.1|21472.1|0
1628864860000|2021-08-13 14:27:40|21470.03|21470.03|21470.03|21470.03|21470.03|21470.03|21470.03|21470.03|0
1628864900000|2021-08-13 14:28:20|21465.75|21465.75|21463.1|21463.1|21465.75|21465.75|21463.1|21463.1|0
1628864910000|2021-08-13 14:28:30|21454.55|21454.55|21454.55|21454.55|21454.55|21454.55|21454.55|21454.55|0
1628864930000|2021-08-13 14:28:50|21453.51|21453.51|21452.48|21452.48|21453.51|21453.51|21452.48|21452.48|0
1628864950000|2021-08-13 14:29:10|21443.93|21443.93|21443.93|21443.93|21443.93|21443.93|21443.93|21443.93|0
1628864970000|2021-08-13 14:29:30|21443.41|21443.41|21443.41|21443.41|21443.41|21443.41|21443.41|21443.41|0
1628864980000|2021-08-13 14:29:40|21442.37|21442.37|21440.08|21440.08|21442.37|21442.37|21440.08|21440.08|0
1628864990000|2021-08-13 14:29:50|21438.53|21438.53|21438.53|21438.53|21438.53|21438.53|21438.53|21438.53|0
1628865000000|2021-08-13 14:30:00|21434.25|21434.25|21433.53|21433.53|21434.25|21434.25|21433.53|21433.53|0
1628865010000|2021-08-13 14:30:10|21429.26|21429.26|21426.23|21426.23|21429.26|21429.26|21426.23|21426.23|0
1628865020000|2021-08-13 14:30:20|21425.47|21425.47|21426.51|21426.51|21426.51|21426.51|21425.47|21425.47|0
1628865030000|2021-08-13 14:30:30|21425|21425|21424.24|21424.24|21425|21425|21424.24|21424.24|0
1628865040000|2021-08-13 14:30:40|21423.48|21423.48|21423.48|21423.48|21423.48|21423.48|21423.48|21423.48|0
1628865050000|2021-08-13 14:30:50|21427.75|21427.75|21427.75|21427.75|21427.75|21427.75|21427.75|21427.75|0
1628865090000|2021-08-13 14:31:30|21430.35|21430.35|21430.87|21430.87|21430.87|21430.87|21430.35|21430.35|0
1628865100000|2021-08-13 14:31:40|21430.14|21430.14|21438.69|21438.69|21438.69|21438.69|21430.14|21430.14|0
1628865110000|2021-08-13 14:31:50|21442.96|21442.96|21450.47|21450.47|21467.55|21467.55|21442.96|21442.96|0
1628865130000|2021-08-13 14:32:10|21460.05|21460.05|21460.05|21460.05|21460.05|21460.05|21460.05|21460.05|0
1628865150000|2021-08-13 14:32:30|21455.78|21455.78|21442.96|21442.96|21455.78|21455.78|21442.96|21442.96|0
1628865160000|2021-08-13 14:32:40|21451.5|21451.5|21453.77|21453.77|21453.77|21453.77|21451.5|21451.5|0
1628865190000|2021-08-13 14:33:10|21458.05|21458.05|21458.05|21458.05|21458.05|21458.05|21458.05|21458.05|0
1628865200000|2021-08-13 14:33:20|21462.32|21462.32|21462.32|21462.32|21462.32|21462.32|21462.32|21462.32|0
1628865220000|2021-08-13 14:33:40|21453.77|21453.77|21454.81|21454.81|21454.81|21454.81|21453.77|21453.77|0
1628865270000|2021-08-13 14:34:30|21459.09|21459.09|21461.16|21461.16|21461.16|21461.16|21459.09|21459.09|0
1628865290000|2021-08-13 14:34:50|21452.62|21452.62|21452.62|21452.62|21452.62|21452.62|21452.62|21452.62|0
1628865300000|2021-08-13 14:35:00|21451.16|21451.16|21451.16|21451.16|21451.16|21451.16|21451.16|21451.16|0
1628865340000|2021-08-13 14:35:40|21451.68|21451.68|21451.68|21451.68|21451.68|21451.68|21451.68|21451.68|0
1628865370000|2021-08-13 14:36:10|21450.64|21450.64|21450.12|21450.12|21450.64|21450.64|21450.12|21450.12|0
1628865390000|2021-08-13 14:36:30|21445.85|21445.85|21445.85|21445.85|21445.85|21445.85|21445.85|21445.85|0
1628865400000|2021-08-13 14:36:40|21447.41|21447.41|21447.41|21447.41|21447.41|21447.41|21447.41|21447.41|0
1628865440000|2021-08-13 14:37:20|21448.86|21448.86|21448.86|21448.86|21448.86|21448.86|21448.86|21448.86|0
1628865490000|2021-08-13 14:38:10|21453.14|21453.14|21453.14|21453.14|21453.14|21453.14|21453.14|21453.14|0
1628865500000|2021-08-13 14:38:20|21457.41|21457.41|21457.41|21457.41|21461.68|21461.68|21457.41|21457.41|0
1628865510000|2021-08-13 14:38:30|21470.23|21470.23|21470.23|21470.23|21470.23|21470.23|21457.41|21457.41|0
1628865530000|2021-08-13 14:38:50|21469.5|21469.5|21469.5|21469.5|21469.5|21469.5|21469.5|21469.5|0
1628865550000|2021-08-13 14:39:10|21470.23|21470.23|21470.23|21470.23|21470.23|21470.23|21470.23|21470.23|0
1628865560000|2021-08-13 14:39:20|21469.19|21469.19|21468.15|21468.15|21469.19|21469.19|21468.15|21468.15|0
1628865570000|2021-08-13 14:39:30|21450.33|21450.33|21458.88|21458.88|21458.88|21458.88|21450.33|21450.33|0
1628865640000|2021-08-13 14:40:40|21457.36|21457.36|21457.36|21457.36|21457.36|21457.36|21457.36|21457.36|0
1628865660000|2021-08-13 14:41:00|21458.25|21458.25|21460.02|21460.02|21460.54|21460.54|21458.25|21458.25|0
1628865680000|2021-08-13 14:41:20|21460.75|21460.75|21460.75|21460.75|21460.75|21460.75|21460.75|21460.75|0
1628865690000|2021-08-13 14:41:30|21461.47|21461.47|21457.2|21457.2|21461.47|21461.47|21457.2|21457.2|0
1628865710000|2021-08-13 14:41:50|21461.47|21461.47|21461.47|21461.47|21461.47|21461.47|21461.47|21461.47|0
1628865720000|2021-08-13 14:42:00|21461.99|21461.99|21463.55|21463.55|21463.55|21463.55|21461.99|21461.99|0
1628865750000|2021-08-13 14:42:30|21459.28|21459.28|21459.28|21459.28|21459.28|21459.28|21459.28|21459.28|0
1628865770000|2021-08-13 14:42:50|21460.32|21460.32|21463.34|21463.34|21463.34|21463.34|21460.32|21460.32|0
1628865780000|2021-08-13 14:43:00|21459.07|21459.07|21459.07|21459.07|21459.07|21459.07|21459.07|21459.07|0
1628865800000|2021-08-13 14:43:20|21456.89|21456.89|21456.89|21456.89|21456.89|21456.89|21456.89|21456.89|0
1628865810000|2021-08-13 14:43:30|21456.37|21456.37|21452.1|21452.1|21456.37|21456.37|21452.1|21452.1|0
1628865820000|2021-08-13 14:43:40|21451.06|21451.06|21451.06|21451.06|21451.06|21451.06|21451.06|21451.06|0
1628865830000|2021-08-13 14:43:50|21453.72|21453.72|21453.72|21453.72|21453.72|21453.72|21453.72|21453.72|0
1628865870000|2021-08-13 14:44:30|21449.44|21449.44|21447.67|21447.67|21449.44|21449.44|21447.67|21447.67|0
1628865940000|2021-08-13 14:45:40|21451.95|21451.95|21460.49|21460.49|21460.49|21460.49|21451.95|21451.95|0
1628865950000|2021-08-13 14:45:50|21464.03|21464.03|21464.79|21464.79|21464.79|21464.79|21464.03|21464.03|0
1628865970000|2021-08-13 14:46:10|21469.06|21469.06|21466.35|21466.35|21469.58|21469.58|21465.31|21465.31|0
1628866020000|2021-08-13 14:47:00|21465.31|21465.31|21465.31|21465.31|21465.31|21465.31|21465.31|21465.31|0
1628866130000|2021-08-13 14:48:50|21461.04|21461.04|21456.76|21456.76|21461.04|21461.04|21456.76|21456.76|0
1628866140000|2021-08-13 14:49:00|21469.58|21469.58|21462.07|21462.07|21469.58|21469.58|21456.76|21456.76|0
1628866160000|2021-08-13 14:49:20|21470.62|21470.62|21462.07|21462.07|21470.62|21470.62|21462.07|21462.07|0
1628866170000|2021-08-13 14:49:30|21466.35|21466.35|21465.31|21465.31|21469.58|21469.58|21465.31|21465.31|0
1628866190000|2021-08-13 14:49:50|21460|21460|21460|21460|21460|21460|21460|21460|0
1628866200000|2021-08-13 14:50:00|21457.92|21457.92|21462.19|21462.19|21462.19|21462.19|21457.92|21457.92|0
1628866270000|2021-08-13 14:51:10|21470.74|21470.74|21470.74|21470.74|21470.74|21470.74|21470.74|21470.74|0
1628866280000|2021-08-13 14:51:20|21469.7|21469.7|21469.7|21469.7|21469.7|21469.7|21469.7|21469.7|0
1628866290000|2021-08-13 14:51:30|21470.74|21470.74|21474.28|21474.28|21474.28|21474.28|21470.74|21470.74|0
1628866300000|2021-08-13 14:51:40|21476.35|21476.35|21476.35|21476.35|21476.35|21476.35|21476.35|21476.35|0
1628866320000|2021-08-13 14:52:00|21478.12|21478.12|21478.12|21478.12|21478.12|21478.12|21478.12|21478.12|0
1628866330000|2021-08-13 14:52:10|21477.4|21477.4|21477.4|21477.4|21477.4|21477.4|21477.4|21477.4|0
1628866410000|2021-08-13 14:53:30|21481.67|21481.67|21483.44|21483.44|21483.44|21483.44|21481.67|21481.67|0
1628866440000|2021-08-13 14:54:00|21484.48|21484.48|21503.84|21503.84|21503.84|21503.84|21484.48|21484.48|0
1628866480000|2021-08-13 14:54:40|21495.29|21495.29|21491.02|21491.02|21495.29|21495.29|21491.02|21491.02|0
1628866500000|2021-08-13 14:55:00|21489.46|21489.46|21489.46|21489.46|21489.46|21489.46|21489.46|21489.46|0
1628866530000|2021-08-13 14:55:30|21488.94|21488.94|21488.94|21488.94|21488.94|21488.94|21488.94|21488.94|0
1628866540000|2021-08-13 14:55:40|21491.54|21491.54|21491.54|21491.54|21491.54|21491.54|21491.54|21491.54|0
1628866560000|2021-08-13 14:56:00|21487.27|21487.27|21489.54|21489.54|21489.54|21489.54|21487.27|21487.27|0
1628866610000|2021-08-13 14:56:50|21485.27|21485.27|21485.27|21485.27|21485.27|21485.27|21485.27|21485.27|0
1628866660000|2021-08-13 14:57:40|21484.75|21484.75|21484.75|21484.75|21484.75|21484.75|21484.75|21484.75|0
1628866680000|2021-08-13 14:58:00|21483.29|21483.29|21483.29|21483.29|21483.29|21483.29|21483.29|21483.29|0
1628866710000|2021-08-13 14:58:30|21482.77|21482.77|21482.77|21482.77|21482.77|21482.77|21482.77|21482.77|0
1628866720000|2021-08-13 14:58:40|21487.2|21487.2|21486.32|21486.32|21487.2|21487.2|21486.32|21486.32|0
1628866730000|2021-08-13 14:58:50|21487.2|21487.2|21487.2|21487.2|21487.2|21487.2|21487.2|21487.2|0
1628866750000|2021-08-13 14:59:10|21491.47|21491.47|21491.47|21491.47|21491.47|21491.47|21491.47|21491.47|0
1628866760000|2021-08-13 14:59:20|21492.93|21492.93|21492.93|21492.93|21492.93|21492.93|21492.93|21492.93|0
1628866770000|2021-08-13 14:59:30|21493.45|21493.45|21493.97|21493.97|21493.97|21493.97|21493.45|21493.45|0
1628866790000|2021-08-13 14:59:50|21494.48|21494.48|21495.24|21495.24|21495.24|21495.24|21494.48|21494.48|0
1628866800000|2021-08-13 15:00:00|21495.97|21495.97|21496.7|21496.7|21496.7|21496.7|21495.97|21495.97|0
1628866810000|2021-08-13 15:00:10|21500.97|21500.97|21505.24|21505.24|21505.24|21505.24|21500.97|21500.97|0
1628866820000|2021-08-13 15:00:20|21500.97|21500.97|21500.97|21500.97|21500.97|21500.97|21500.97|21500.97|0
1628866890000|2021-08-13 15:01:30|21500.08|21500.08|21499.2|21499.2|21500.08|21500.08|21499.2|21499.2|0
1628866910000|2021-08-13 15:01:50|21494.92|21494.92|21494.92|21494.92|21494.92|21494.92|21494.92|21494.92|0
1628866980000|2021-08-13 15:03:00|21494.04|21494.04|21494.04|21494.04|21494.04|21494.04|21494.04|21494.04|0
1628867000000|2021-08-13 15:03:20|21493|21493|21491.96|21491.96|21493|21493|21491.96|21491.96|0
1628867010000|2021-08-13 15:03:30|21492.48|21492.48|21488.21|21488.21|21492.48|21492.48|21488.21|21488.21|0
1628867020000|2021-08-13 15:03:40|21487.69|21487.69|21486.13|21486.13|21487.69|21487.69|21486.13|21486.13|0
1628867070000|2021-08-13 15:04:30|21490.41|21490.41|21490.41|21490.41|21490.41|21490.41|21490.41|21490.41|0
1628867080000|2021-08-13 15:04:40|21486.13|21486.13|21486.13|21486.13|21486.13|21486.13|21486.13|21486.13|0
1628867090000|2021-08-13 15:04:50|21487.9|21487.9|21487.9|21487.9|21487.9|21487.9|21487.9|21487.9|0
1628867100000|2021-08-13 15:05:00|21488.79|21488.79|21490.56|21490.56|21490.56|21490.56|21488.79|21488.79|0
1628867120000|2021-08-13 15:05:20|21491.44|21491.44|21493.52|21493.52|21493.52|21493.52|21491.44|21491.44|0
1628867150000|2021-08-13 15:05:50|21490.87|21490.87|21490.87|21490.87|21490.87|21490.87|21490.87|21490.87|0
1628867170000|2021-08-13 15:06:10|21489.98|21489.98|21488.42|21488.42|21489.98|21489.98|21488.42|21488.42|0
1628867180000|2021-08-13 15:06:20|21488.94|21488.94|21488.94|21488.94|21488.94|21488.94|21488.94|21488.94|0
1628867200000|2021-08-13 15:06:40|21487.38|21487.38|21487.38|21487.38|21487.38|21487.38|21487.38|21487.38|0
1628867210000|2021-08-13 15:06:50|21485.61|21485.61|21485.61|21485.61|21485.61|21485.61|21485.61|21485.61|0
1628867220000|2021-08-13 15:07:00|21484.58|21484.58|21484.58|21484.58|21484.58|21484.58|21484.58|21484.58|0
1628867230000|2021-08-13 15:07:10|21481.03|21481.03|21476.76|21476.76|21481.03|21481.03|21476.76|21476.76|0
1628867290000|2021-08-13 15:08:10|21477.28|21477.28|21477.28|21477.28|21477.28|21477.28|21477.28|21477.28|0
1628867300000|2021-08-13 15:08:20|21481.55|21481.55|21481.55|21481.55|21481.55|21481.55|21481.55|21481.55|0
1628867320000|2021-08-13 15:08:40|21485.83|21485.83|21484.68|21484.68|21486.86|21486.86|21484.68|21484.68|0
1628867330000|2021-08-13 15:08:50|21486.45|21486.45|21486.45|21486.45|21486.45|21486.45|21486.45|21486.45|0
1628867380000|2021-08-13 15:09:40|21487.21|21487.21|21487.21|21487.21|21487.21|21487.21|21487.21|21487.21|0
1628867410000|2021-08-13 15:10:10|21487.94|21487.94|21487.94|21487.94|21487.94|21487.94|21487.94|21487.94|0
1628867430000|2021-08-13 15:10:30|21487.18|21487.18|21491.45|21491.45|21491.45|21491.45|21487.18|21487.18|0
1628867460000|2021-08-13 15:11:00|21489.68|21489.68|21489.68|21489.68|21489.68|21489.68|21489.68|21489.68|0
1628867470000|2021-08-13 15:11:10|21488.23|21488.23|21488.23|21488.23|21488.23|21488.23|21488.23|21488.23|0
1628867500000|2021-08-13 15:11:40|21486.15|21486.15|21486.88|21486.88|21486.88|21486.88|21486.15|21486.15|0
1628867510000|2021-08-13 15:11:50|21483.39|21483.39|21481.32|21481.32|21483.39|21483.39|21481.32|21481.32|0
1628867520000|2021-08-13 15:12:00|21482.77|21482.77|21484.33|21484.33|21484.33|21484.33|21482.77|21482.77|0
1628867530000|2021-08-13 15:12:10|21483.57|21483.57|21483.57|21483.57|21483.57|21483.57|21483.57|21483.57|0
1628867540000|2021-08-13 15:12:20|21485.13|21485.13|21485.13|21485.13|21485.13|21485.13|21485.13|21485.13|0
1628867580000|2021-08-13 15:13:00|21486.17|21486.17|21486.17|21486.17|21486.17|21486.17|21486.17|21486.17|0
1628867590000|2021-08-13 15:13:10|21481.89|21481.89|21480.44|21480.44|21481.89|21481.89|21480.44|21480.44|0
1628867600000|2021-08-13 15:13:20|21481.95|21481.95|21481.95|21481.95|21481.95|21481.95|21481.95|21481.95|0
1628867620000|2021-08-13 15:13:40|21486.23|21486.23|21486.23|21486.23|21486.23|21486.23|21486.23|21486.23|0
1628867630000|2021-08-13 15:13:50|21494.77|21494.77|21500.81|21500.81|21500.81|21500.81|21494.77|21494.77|0
1628867640000|2021-08-13 15:14:00|21502.27|21502.27|21496.75|21496.75|21502.27|21502.27|21496.75|21496.75|0
1628867650000|2021-08-13 15:14:10|21498.2|21498.2|21498.2|21498.2|21498.2|21498.2|21498.2|21498.2|0
1628867700000|2021-08-13 15:15:00|21499.24|21499.24|21499.24|21499.24|21499.24|21499.24|21499.24|21499.24|0
1628867710000|2021-08-13 15:15:10|21500|21500|21504.27|21504.27|21504.27|21504.27|21500|21500|0
1628867740000|2021-08-13 15:15:40|21506.93|21506.93|21506.04|21506.04|21506.93|21506.93|21506.04|21506.04|0
1628867760000|2021-08-13 15:16:00|21505.28|21505.28|21505.28|21505.28|21505.28|21505.28|21505.28|21505.28|0
1628867770000|2021-08-13 15:16:10|21509.56|21509.56|21505.28|21505.28|21509.56|21509.56|21505.28|21505.28|0
1628867780000|2021-08-13 15:16:20|21504.25|21504.25|21501.01|21501.01|21505.28|21505.28|21501.01|21501.01|0
1628867790000|2021-08-13 15:16:30|21498.83|21498.83|21498.83|21498.83|21498.83|21498.83|21498.83|21498.83|0
1628867800000|2021-08-13 15:16:40|21503.1|21503.1|21503.62|21503.62|21503.62|21503.62|21501.03|21501.03|0
1628867830000|2021-08-13 15:17:10|21499.35|21499.35|21499.35|21499.35|21499.35|21499.35|21499.35|21499.35|0
1628867850000|2021-08-13 15:17:30|21495.08|21495.08|21495.08|21495.08|21495.08|21495.08|21495.08|21495.08|0
1628867860000|2021-08-13 15:17:40|21495.83|21495.83|21504.38|21504.38|21504.38|21504.38|21495.83|21495.83|0
1628867880000|2021-08-13 15:18:00|21505.11|21505.11|21506.88|21506.88|21506.88|21506.88|21505.11|21505.11|0
1628867890000|2021-08-13 15:18:10|21513.8|21513.8|21514.32|21514.32|21514.32|21514.32|21513.8|21513.8|0
1628867900000|2021-08-13 15:18:20|21513.8|21513.8|21513.8|21513.8|21513.8|21513.8|21513.8|21513.8|0
1628867930000|2021-08-13 15:18:50|21514.53|21514.53|21514.53|21514.53|21514.53|21514.53|21514.53|21514.53|0
1628867970000|2021-08-13 15:19:30|21515.42|21515.42|21515.42|21515.42|21515.42|21515.42|21515.42|21515.42|0
1628867980000|2021-08-13 15:19:40|21516.3|21516.3|21516.3|21516.3|21516.3|21516.3|21516.3|21516.3|0
1628867990000|2021-08-13 15:19:50|21517.03|21517.03|21517.03|21517.03|21517.03|21517.03|21517.03|21517.03|0
1628868000000|2021-08-13 15:20:00|21517.55|21517.55|21517.55|21517.55|21517.55|21517.55|21517.55|21517.55|0
1628868010000|2021-08-13 15:20:10|21509|21509|21504.95|21504.95|21509|21509|21504.95|21504.95|0
1628868020000|2021-08-13 15:20:20|21504.06|21504.06|21503.54|21503.54|21504.06|21504.06|21503.54|21503.54|0
1628868030000|2021-08-13 15:20:30|21502.66|21502.66|21502.66|21502.66|21502.66|21502.66|21502.66|21502.66|0
1628868040000|2021-08-13 15:20:40|21503.7|21503.7|21502.81|21502.81|21503.7|21503.7|21502.81|21502.81|0
1628868070000|2021-08-13 15:21:10|21507.08|21507.08|21508.85|21508.85|21508.85|21508.85|21507.08|21507.08|0
1628868080000|2021-08-13 15:21:20|21513.13|21513.13|21513.13|21513.13|21513.13|21513.13|21513.13|21513.13|0
1628868100000|2021-08-13 15:21:40|21513.65|21513.65|21517.92|21517.92|21517.92|21517.92|21513.65|21513.65|0
1628868140000|2021-08-13 15:22:20|21513.65|21513.65|21513.65|21513.65|21513.65|21513.65|21513.65|21513.65|0
1628868180000|2021-08-13 15:23:00|21517.92|21517.92|21518.65|21518.65|21518.65|21518.65|21517.92|21517.92|0
1628868190000|2021-08-13 15:23:10|21519.68|21519.68|21521.24|21521.24|21521.24|21521.24|21519.68|21519.68|0
1628868200000|2021-08-13 15:23:20|21522.76|21522.76|21525.99|21525.99|21525.99|21525.99|21521.72|21521.72|0
1628868210000|2021-08-13 15:23:30|21525.47|21525.47|21520.68|21520.68|21525.47|21525.47|21520.68|21520.68|0
1628868230000|2021-08-13 15:23:50|21516.41|21516.41|21516.41|21516.41|21516.41|21516.41|21516.41|21516.41|0
1628868280000|2021-08-13 15:24:40|21515.52|21515.52|21515.52|21515.52|21515.52|21515.52|21515.52|21515.52|0
1628868300000|2021-08-13 15:25:00|21514.79|21514.79|21514.79|21514.79|21514.79|21514.79|21514.79|21514.79|0
1628868310000|2021-08-13 15:25:10|21513.02|21513.02|21516.56|21516.56|21524.22|21524.22|21513.02|21513.02|0
1628868320000|2021-08-13 15:25:20|21517.32|21517.32|21527.41|21527.41|21528.14|21528.14|21517.32|21517.32|0
1628868330000|2021-08-13 15:25:30|21518.86|21518.86|21520.94|21520.94|21520.94|21520.94|21518.86|21518.86|0
1628868340000|2021-08-13 15:25:40|21522.4|21522.4|21522.4|21522.4|21522.4|21522.4|21522.4|21522.4|0
1628868390000|2021-08-13 15:26:30|21523.12|21523.12|21523.12|21523.12|21523.12|21523.12|21523.12|21523.12|0
1628868410000|2021-08-13 15:26:50|21522.6|21522.6|21523.49|21523.49|21523.49|21523.49|21522.6|21522.6|0
1628868420000|2021-08-13 15:27:00|21521.41|21521.41|21521.41|21521.41|21521.41|21521.41|21521.41|21521.41|0
1628868430000|2021-08-13 15:27:10|21517.14|21517.14|21517.14|21517.14|21517.14|21517.14|21517.14|21517.14|0
1628868440000|2021-08-13 15:27:20|21512.87|21512.87|21512.87|21512.87|21512.87|21512.87|21512.87|21512.87|0
1628868450000|2021-08-13 15:27:30|21511.1|21511.1|21505.27|21505.27|21511.1|21511.1|21505.27|21505.27|0
1628868460000|2021-08-13 15:27:40|21506.31|21506.31|21505.42|21505.42|21506.31|21506.31|21505.42|21505.42|0
1628868470000|2021-08-13 15:27:50|21503.97|21503.97|21504.49|21504.49|21504.49|21504.49|21503.97|21503.97|0
1628868500000|2021-08-13 15:28:20|21505.24|21505.24|21506|21506|21506|21506|21505.24|21505.24|0
1628868510000|2021-08-13 15:28:30|21504.44|21504.44|21504.44|21504.44|21504.44|21504.44|21504.44|21504.44|0
1628868520000|2021-08-13 15:28:40|21508.71|21508.71|21509.23|21509.23|21509.23|21509.23|21508.71|21508.71|0
1628868540000|2021-08-13 15:29:00|21509.99|21509.99|21511.63|21511.63|21511.63|21511.63|21509.99|21509.99|0
1628868550000|2021-08-13 15:29:10|21515.9|21515.9|21512.77|21512.77|21517.57|21517.57|21512.77|21512.77|0
1628868570000|2021-08-13 15:29:30|21512.26|21512.26|21512.26|21512.26|21512.26|21512.26|21512.26|21512.26|0
1628868580000|2021-08-13 15:29:40|21514.03|21514.03|21512.26|21512.26|21516.62|21516.62|21512.26|21512.26|0
1628868590000|2021-08-13 15:29:50|21516.69|21516.69|21531.06|21531.06|21531.06|21531.06|21515.65|21515.65|0
1629098100000|2021-08-16 07:15:00|21433.5|21433.5|21421.32|21421.32|21433.5|21433.5|21421.32|21421.32|0
1629098160000|2021-08-16 07:16:00|21417.17|21417.17|21418.72|21418.72|21418.72|21418.72|21417.17|21417.17|0
1629098170000|2021-08-16 07:16:10|21422.36|21422.36|21430.9|21430.9|21430.9|21430.9|21422.36|21422.36|0
1629098180000|2021-08-16 07:16:20|21426.63|21426.63|21430.9|21430.9|21430.9|21430.9|21426.63|21426.63|0
1629098200000|2021-08-16 07:16:40|21425.71|21425.71|21422.6|21422.6|21425.71|21425.71|21422.6|21422.6|0
1629098210000|2021-08-16 07:16:50|21424.67|21424.67|21428.83|21428.83|21428.83|21428.83|21424.67|21424.67|0
1629098240000|2021-08-16 07:17:20|21432.46|21432.46|21432.46|21432.46|21432.46|21432.46|21432.46|21432.46|0
1629098250000|2021-08-16 07:17:30|21441.01|21441.01|21445.28|21445.28|21445.28|21445.28|21441.01|21441.01|0
1629098270000|2021-08-16 07:17:50|21444.55|21444.55|21444.55|21444.55|21444.55|21444.55|21444.55|21444.55|0
1629098280000|2021-08-16 07:18:00|21448.83|21448.83|21451.42|21451.42|21451.42|21451.42|21448.83|21448.83|0
1629098320000|2021-08-16 07:18:40|21459.97|21459.97|21459.97|21459.97|21459.97|21459.97|21459.97|21459.97|0
1629098350000|2021-08-16 07:19:10|21472.78|21472.78|21471.44|21471.44|21472.78|21472.78|21465.21|21465.21|0
1629098380000|2021-08-16 07:19:40|21469.37|21469.37|21467.81|21467.81|21469.37|21469.37|21467.81|21467.81|0
1629098420000|2021-08-16 07:20:20|21472.08|21472.08|21472.08|21472.08|21472.08|21472.08|21472.08|21472.08|0
1629098480000|2021-08-16 07:21:20|21476.35|21476.35|21480.63|21480.63|21480.63|21480.63|21476.35|21476.35|0
1629098530000|2021-08-16 07:22:10|21472.08|21472.08|21467.81|21467.81|21472.08|21472.08|21459.27|21459.27|0
1629098540000|2021-08-16 07:22:20|21464.06|21464.06|21464.06|21464.06|21464.06|21464.06|21464.06|21464.06|0
1629098560000|2021-08-16 07:22:40|21466.13|21466.13|21466.13|21466.13|21466.13|21466.13|21466.13|21466.13|0
1629098590000|2021-08-16 07:23:10|21461.86|21461.86|21453.32|21453.32|21461.86|21461.86|21453.32|21453.32|0
1629098600000|2021-08-16 07:23:20|21454.87|21454.87|21454.87|21454.87|21454.87|21454.87|21454.87|21454.87|0
1629098640000|2021-08-16 07:24:00|21450.6|21450.6|21450.6|21450.6|21450.6|21450.6|21450.6|21450.6|0
1629098660000|2021-08-16 07:24:20|21442.06|21442.06|21437.78|21437.78|21442.06|21442.06|21437.78|21437.78|0
1629098700000|2021-08-16 07:25:00|21442.06|21442.06|21444.65|21444.65|21444.65|21444.65|21442.06|21442.06|0
1629098710000|2021-08-16 07:25:10|21445.17|21445.17|21445.17|21445.17|21445.17|21445.17|21445.17|21445.17|0
1629098750000|2021-08-16 07:25:50|21444.13|21444.13|21435.59|21435.59|21444.13|21444.13|21435.59|21435.59|0
1629098770000|2021-08-16 07:26:10|21434.86|21434.86|21434.86|21434.86|21434.86|21434.86|21434.86|21434.86|0
1629098780000|2021-08-16 07:26:20|21435.59|21435.59|21435.59|21435.59|21435.59|21435.59|21435.59|21435.59|0
1629098790000|2021-08-16 07:26:30|21428.02|21428.02|21428.02|21428.02|21428.02|21428.02|21428.02|21428.02|0
1629098800000|2021-08-16 07:26:40|21423.75|21423.75|21423.75|21423.75|21423.75|21423.75|21423.75|21423.75|0
1629098830000|2021-08-16 07:27:10|21425.26|21425.26|21425.26|21425.26|21425.26|21425.26|21425.26|21425.26|0
1629098840000|2021-08-16 07:27:20|21426.3|21426.3|21426.3|21426.3|21426.3|21426.3|21426.3|21426.3|0
1629098860000|2021-08-16 07:27:40|21434.84|21434.84|21434.84|21434.84|21434.84|21434.84|21434.84|21434.84|0
1629098920000|2021-08-16 07:28:40|21447.66|21447.66|21447.66|21447.66|21447.66|21447.66|21447.66|21447.66|0
1629098950000|2021-08-16 07:29:10|21443.39|21443.39|21443.39|21443.39|21443.39|21443.39|21443.39|21443.39|0
1629098960000|2021-08-16 07:29:20|21447.66|21447.66|21447.66|21447.66|21447.66|21447.66|21447.66|21447.66|0
1629098970000|2021-08-16 07:29:30|21444.75|21444.75|21436.21|21436.21|21444.75|21444.75|21436.21|21436.21|0
1629098990000|2021-08-16 07:29:50|21432.42|21432.42|21432.42|21432.42|21432.42|21432.42|21432.42|21432.42|0
1629099010000|2021-08-16 07:30:10|21431.67|21431.67|21436.09|21436.09|21436.09|21436.09|21431.67|21431.67|0
1629099020000|2021-08-16 07:30:20|21430.78|21430.78|21430.78|21430.78|21430.78|21430.78|21430.78|21430.78|0
1629099030000|2021-08-16 07:30:30|21426.51|21426.51|21427.4|21427.4|21428.28|21428.28|21423.85|21423.85|0
1629099050000|2021-08-16 07:30:50|21425.13|21425.13|21425.13|21425.13|21425.13|21425.13|21425.13|21425.13|0
1629099080000|2021-08-16 07:31:20|21424.37|21424.37|21421.77|21421.77|21424.37|21424.37|21421.77|21421.77|0
1629099090000|2021-08-16 07:31:30|21421.25|21421.25|21421.25|21421.25|21421.25|21421.25|21421.25|21421.25|0
1629099110000|2021-08-16 07:31:50|21420.5|21420.5|21421.38|21421.38|21421.38|21421.38|21420.5|21420.5|0
1629099120000|2021-08-16 07:32:00|21412.84|21412.84|21411.8|21411.8|21412.84|21412.84|21411.8|21411.8|0
1629099130000|2021-08-16 07:32:10|21415.34|21415.34|21419.77|21419.77|21419.77|21419.77|21415.34|21415.34|0
1629099140000|2021-08-16 07:32:20|21411.22|21411.22|21411.22|21411.22|21411.22|21411.22|21411.22|21411.22|0
1629099160000|2021-08-16 07:32:40|21413.88|21413.88|21415.65|21415.65|21415.65|21415.65|21413.88|21413.88|0
1629099200000|2021-08-16 07:33:20|21413.05|21413.05|21413.05|21413.05|21413.05|21413.05|21413.05|21413.05|0
1629099210000|2021-08-16 07:33:30|21412.01|21412.01|21412.01|21412.01|21412.01|21412.01|21412.01|21412.01|0
1629099230000|2021-08-16 07:33:50|21405.47|21405.47|21405.47|21405.47|21405.47|21405.47|21405.47|21405.47|0
1629099250000|2021-08-16 07:34:10|21401.05|21401.05|21401.05|21401.05|21401.05|21401.05|21401.05|21401.05|0
1629099280000|2021-08-16 07:34:40|21388.23|21388.23|21395.43|21395.43|21395.43|21395.43|21388.23|21388.23|0
1629099300000|2021-08-16 07:35:00|21396.98|21396.98|21406.57|21406.57|21406.57|21406.57|21396.98|21396.98|0
1629099310000|2021-08-16 07:35:10|21402.29|21402.29|21402.29|21402.29|21402.29|21402.29|21402.29|21402.29|0
1629099340000|2021-08-16 07:35:40|21398.02|21398.02|21398.02|21398.02|21398.02|21398.02|21398.02|21398.02|0
1629099370000|2021-08-16 07:36:10|21403.21|21403.21|21407.48|21407.48|21407.48|21407.48|21403.21|21403.21|0
1629099440000|2021-08-16 07:37:20|21408|21408|21408|21408|21408|21408|21408|21408|0
1629099450000|2021-08-16 07:37:30|21409.46|21409.46|21410.91|21410.91|21410.91|21410.91|21409.46|21409.46|0
1629099490000|2021-08-16 07:38:10|21410.18|21410.18|21410.18|21410.18|21410.18|21410.18|21410.18|21410.18|0
1629099500000|2021-08-16 07:38:20|21408.63|21408.63|21408.63|21408.63|21408.63|21408.63|21408.63|21408.63|0
1629099510000|2021-08-16 07:38:30|21406.36|21406.36|21404.07|21404.07|21406.36|21406.36|21404.07|21404.07|0
1629099520000|2021-08-16 07:38:40|21407.61|21407.61|21407.61|21407.61|21407.61|21407.61|21407.61|21407.61|0
1629099530000|2021-08-16 07:38:50|21411.88|21411.88|21411.88|21411.88|21411.88|21411.88|21411.88|21411.88|0
1629099570000|2021-08-16 07:39:30|21407.61|21407.61|21407.61|21407.61|21407.61|21407.61|21407.61|21407.61|0
1629099600000|2021-08-16 07:40:00|21403.34|21403.34|21403.34|21403.34|21403.34|21403.34|21403.34|21403.34|0
1629099610000|2021-08-16 07:40:10|21400.22|21400.22|21398.04|21398.04|21400.22|21400.22|21398.04|21398.04|0
1629099640000|2021-08-16 07:40:40|21406.58|21406.58|21406.58|21406.58|21406.58|21406.58|21406.58|21406.58|0
1629099660000|2021-08-16 07:41:00|21405.7|21405.7|21405.7|21405.7|21405.7|21405.7|21405.7|21405.7|0
1629099670000|2021-08-16 07:41:10|21407.78|21407.78|21407.78|21407.78|21407.78|21407.78|21407.78|21407.78|0
1629099810000|2021-08-16 07:43:30|21408.81|21408.81|21409.85|21409.85|21409.85|21409.85|21408.81|21408.81|0
1629099850000|2021-08-16 07:44:10|21412.12|21412.12|21410.51|21410.51|21414.78|21414.78|21406.23|21406.23|0
1629099860000|2021-08-16 07:44:20|21406.23|21406.23|21401.81|21401.81|21406.23|21406.23|21401.81|21401.81|0
1629099880000|2021-08-16 07:44:40|21397.54|21397.54|21397.54|21397.54|21397.54|21397.54|21397.54|21397.54|0
1629099990000|2021-08-16 07:46:30|21393.26|21393.26|21393.26|21393.26|21393.26|21393.26|21393.26|21393.26|0
1629100000000|2021-08-16 07:46:40|21396.8|21396.8|21396.8|21396.8|21396.8|21396.8|21396.8|21396.8|0
1629100040000|2021-08-16 07:47:20|21405.35|21405.35|21405.35|21405.35|21405.35|21405.35|21405.35|21405.35|0
1629100090000|2021-08-16 07:48:10|21409.62|21409.62|21409.62|21409.62|21409.62|21409.62|21409.62|21409.62|0
1629100110000|2021-08-16 07:48:30|21408.17|21408.17|21412.84|21412.84|21412.84|21412.84|21408.17|21408.17|0
1629100120000|2021-08-16 07:48:40|21417.27|21417.27|21417.27|21417.27|21417.27|21417.27|21417.27|21417.27|0
1629100150000|2021-08-16 07:49:10|21418.78|21418.78|21418.78|21418.78|21418.78|21418.78|21418.78|21418.78|0
1629100160000|2021-08-16 07:49:20|21417.74|21417.74|21417.74|21417.74|21417.74|21417.74|21417.74|21417.74|0
1629100210000|2021-08-16 07:50:10|21418.47|21418.47|21418.47|21418.47|21418.47|21418.47|21418.47|21418.47|0
1629100260000|2021-08-16 07:51:00|21414.2|21414.2|21414.2|21414.2|21414.2|21414.2|21414.2|21414.2|0
1629100270000|2021-08-16 07:51:10|21411.6|21411.6|21410.84|21410.84|21411.6|21411.6|21410.84|21410.84|0
1629100280000|2021-08-16 07:51:20|21415.12|21415.12|21415.12|21415.12|21415.12|21415.12|21415.12|21415.12|0
1629100290000|2021-08-16 07:51:30|21413.56|21413.56|21413.56|21413.56|21413.56|21413.56|21413.56|21413.56|0
1629100300000|2021-08-16 07:51:40|21400.74|21400.74|21400.74|21400.74|21400.74|21400.74|21400.74|21400.74|0
1629100310000|2021-08-16 07:51:50|21405.01|21405.01|21405.01|21405.01|21405.01|21405.01|21405.01|21405.01|0
1629100320000|2021-08-16 07:52:00|21409.29|21409.29|21409.29|21409.29|21409.29|21409.29|21409.29|21409.29|0
1629100340000|2021-08-16 07:52:20|21408.53|21408.53|21408.53|21408.53|21408.53|21408.53|21408.53|21408.53|0
1629100420000|2021-08-16 07:53:40|21395.71|21395.71|21395.71|21395.71|21395.71|21395.71|21395.71|21395.71|0
1629100430000|2021-08-16 07:53:50|21404.26|21404.26|21402.49|21402.49|21404.26|21404.26|21402.49|21402.49|0
1629100440000|2021-08-16 07:54:00|21401.6|21401.6|21405.87|21405.87|21405.87|21405.87|21401.6|21401.6|0
1629100480000|2021-08-16 07:54:40|21402.76|21402.76|21402.76|21402.76|21402.76|21402.76|21402.76|21402.76|0
1629100540000|2021-08-16 07:55:40|21398.49|21398.49|21398.49|21398.49|21398.49|21398.49|21398.49|21398.49|0
1629100590000|2021-08-16 07:56:30|21397.76|21397.76|21397.76|21397.76|21397.76|21397.76|21397.76|21397.76|0
1629100640000|2021-08-16 07:57:20|21402.03|21402.03|21402.03|21402.03|21402.03|21402.03|21402.03|21402.03|0
1629100690000|2021-08-16 07:58:10|21407.34|21407.34|21407.34|21407.34|21407.34|21407.34|21407.34|21407.34|0
1629100720000|2021-08-16 07:58:40|21405.57|21405.57|21405.57|21405.57|21405.57|21405.57|21405.57|21405.57|0
1629100770000|2021-08-16 07:59:30|21409.73|21409.73|21409.73|21409.73|21409.73|21409.73|21409.73|21409.73|0
1629100790000|2021-08-16 07:59:50|21408.84|21408.84|21408.84|21408.84|21408.84|21408.84|21408.84|21408.84|0
1629100800000|2021-08-16 08:00:00|21406.18|21406.18|21406.18|21406.18|21406.18|21406.18|21406.18|21406.18|0
1629100830000|2021-08-16 08:00:30|21414.73|21414.73|21414.73|21414.73|21414.73|21414.73|21414.73|21414.73|0
1629100850000|2021-08-16 08:00:50|21412.07|21412.07|21412.07|21412.07|21412.07|21412.07|21412.07|21412.07|0
1629100880000|2021-08-16 08:01:20|21420.62|21420.62|21416.35|21416.35|21420.62|21420.62|21416.35|21416.35|0
1629100910000|2021-08-16 08:01:50|21418.53|21418.53|21418.53|21418.53|21418.53|21418.53|21418.53|21418.53|0
1629100950000|2021-08-16 08:02:30|21409.98|21409.98|21409.98|21409.98|21409.98|21409.98|21409.98|21409.98|0
1629100980000|2021-08-16 08:03:00|21418.53|21418.53|21418.53|21418.53|21418.53|21418.53|21418.53|21418.53|0
1629101020000|2021-08-16 08:03:40|21420.6|21420.6|21419.57|21419.57|21420.6|21420.6|21419.57|21419.57|0
1629101060000|2021-08-16 08:04:20|21420.29|21420.29|21423.2|21423.2|21423.2|21423.2|21420.29|21420.29|0
1629101070000|2021-08-16 08:04:30|21423.93|21423.93|21429.02|21429.02|21429.02|21429.02|21423.93|21423.93|0
1629101090000|2021-08-16 08:04:50|21422.47|21422.47|21422.47|21422.47|21422.47|21422.47|21422.47|21422.47|0
1629101110000|2021-08-16 08:05:10|21413.93|21413.93|21413.93|21413.93|21413.93|21413.93|21413.93|21413.93|0
1629101160000|2021-08-16 08:06:00|21412.47|21412.47|21408.2|21408.2|21412.47|21412.47|21408.2|21408.2|0
1629101190000|2021-08-16 08:06:30|21409.24|21409.24|21410.28|21410.28|21410.28|21410.28|21409.24|21409.24|0
1629101360000|2021-08-16 08:09:20|21411.73|21411.73|21411.73|21411.73|21411.73|21411.73|21411.73|21411.73|0
1629101380000|2021-08-16 08:09:40|21413.29|21413.29|21414.85|21414.85|21414.85|21414.85|21413.29|21413.29|0
1629101400000|2021-08-16 08:10:00|21414.33|21414.33|21414.33|21414.33|21414.33|21414.33|21414.33|21414.33|0
1629101420000|2021-08-16 08:10:20|21422.87|21422.87|21433.69|21433.69|21433.69|21433.69|21422.87|21422.87|0
1629101440000|2021-08-16 08:10:40|21435.14|21435.14|21449.62|21449.62|21450.14|21450.14|21435.14|21435.14|0
1629101480000|2021-08-16 08:11:20|21445.35|21445.35|21444.62|21444.62|21445.35|21445.35|21444.62|21444.62|0
1629101490000|2021-08-16 08:11:30|21445.35|21445.35|21445.35|21445.35|21445.35|21445.35|21445.35|21445.35|0
1629101520000|2021-08-16 08:12:00|21447.62|21447.62|21449.93|21449.93|21449.93|21449.93|21447.62|21447.62|0
1629101530000|2021-08-16 08:12:10|21449.18|21449.18|21449.18|21449.18|21449.18|21449.18|21449.18|21449.18|0
1629101540000|2021-08-16 08:12:20|21450.73|21450.73|21455.01|21455.01|21455.01|21455.01|21450.73|21450.73|0
1629101570000|2021-08-16 08:12:50|21450.73|21450.73|21450.73|21450.73|21450.73|21450.73|21450.73|21450.73|0
1629101630000|2021-08-16 08:13:50|21446.46|21446.46|21446.46|21446.46|21446.46|21446.46|21446.46|21446.46|0
1629101640000|2021-08-16 08:14:00|21437.92|21437.92|21437.92|21437.92|21437.92|21437.92|21437.92|21437.92|0
1629101670000|2021-08-16 08:14:30|21433.38|21433.38|21433.38|21433.38|21433.38|21433.38|21433.38|21433.38|0
1629101680000|2021-08-16 08:14:40|21428.95|21428.95|21428.95|21428.95|21428.95|21428.95|21428.95|21428.95|0
1629101690000|2021-08-16 08:14:50|21428.43|21428.43|21429.47|21429.47|21429.47|21429.47|21428.43|21428.43|0
1629101740000|2021-08-16 08:15:40|21438.01|21438.01|21438.01|21438.01|21438.01|21438.01|21438.01|21438.01|0
1629101750000|2021-08-16 08:15:50|21434.9|21434.9|21434.9|21434.9|21434.9|21434.9|21434.9|21434.9|0
1629101780000|2021-08-16 08:16:20|21435.42|21435.42|21435.42|21435.42|21435.42|21435.42|21435.42|21435.42|0
1629101810000|2021-08-16 08:16:50|21439.69|21439.69|21435.42|21435.42|21439.69|21439.69|21435.42|21435.42|0
1629101830000|2021-08-16 08:17:10|21438.01|21438.01|21439.05|21439.05|21439.05|21439.05|21437.49|21437.49|0
1629101850000|2021-08-16 08:17:30|21439.57|21439.57|21439.57|21439.57|21439.57|21439.57|21439.57|21439.57|0
1629101860000|2021-08-16 08:17:40|21448.12|21448.12|21448.12|21448.12|21448.12|21448.12|21448.12|21448.12|0
1629101870000|2021-08-16 08:17:50|21449.89|21449.89|21449.89|21449.89|21449.89|21449.89|21449.89|21449.89|0
1629101910000|2021-08-16 08:18:30|21439.89|21439.89|21439.89|21439.89|21439.89|21439.89|21439.89|21439.89|0
1629101930000|2021-08-16 08:18:50|21439.16|21439.16|21439.89|21439.89|21439.89|21439.89|21439.16|21439.16|0
1629101940000|2021-08-16 08:19:00|21441.34|21441.34|21441.34|21441.34|21441.34|21441.34|21441.34|21441.34|0
1629101950000|2021-08-16 08:19:10|21439.89|21439.89|21439.89|21439.89|21439.89|21439.89|21439.89|21439.89|0
1629102000000|2021-08-16 08:20:00|21440.93|21440.93|21441.65|21441.65|21441.65|21441.65|21440.2|21440.2|0
1629102010000|2021-08-16 08:20:10|21440.61|21440.61|21440.61|21440.61|21440.61|21440.61|21440.61|21440.61|0
1629102050000|2021-08-16 08:20:50|21436.34|21436.34|21436.34|21436.34|21436.34|21436.34|21436.34|21436.34|0
1629102070000|2021-08-16 08:21:10|21435.82|21435.82|21435.82|21435.82|21435.82|21435.82|21435.82|21435.82|0
1629102110000|2021-08-16 08:21:50|21440.1|21440.1|21441.25|21441.25|21444.37|21444.37|21440.1|21440.1|0
1629102120000|2021-08-16 08:22:00|21439.18|21439.18|21440.21|21440.21|21440.21|21440.21|21439.18|21439.18|0
1629102140000|2021-08-16 08:22:20|21444.49|21444.49|21444.49|21444.49|21444.49|21444.49|21444.49|21444.49|0
1629102160000|2021-08-16 08:22:40|21448.76|21448.76|21448.76|21448.76|21448.76|21448.76|21448.76|21448.76|0
1629102180000|2021-08-16 08:23:00|21450.32|21450.32|21450.32|21450.32|21450.32|21450.32|21450.32|21450.32|0
1629102260000|2021-08-16 08:24:20|21458.86|21458.86|21458.86|21458.86|21458.86|21458.86|21458.86|21458.86|0
1629102270000|2021-08-16 08:24:30|21467.41|21467.41|21467.41|21467.41|21467.41|21467.41|21467.41|21467.41|0
1629102280000|2021-08-16 08:24:40|21463.13|21463.13|21463.13|21463.13|21463.13|21463.13|21463.13|21463.13|0
1629102290000|2021-08-16 08:24:50|21467.41|21467.41|21467.41|21467.41|21467.41|21467.41|21467.41|21467.41|0
1629102300000|2021-08-16 08:25:00|21454.59|21454.59|21454.59|21454.59|21454.59|21454.59|21454.59|21454.59|0
1629102350000|2021-08-16 08:25:50|21453.55|21453.55|21451.99|21451.99|21453.55|21453.55|21451.99|21451.99|0
1629102360000|2021-08-16 08:26:00|21460.54|21460.54|21460.54|21460.54|21460.54|21460.54|21460.54|21460.54|0
1629102400000|2021-08-16 08:26:40|21462.72|21462.72|21462.72|21462.72|21462.72|21462.72|21462.72|21462.72|0
1629102410000|2021-08-16 08:26:50|21460.64|21460.64|21464.91|21464.91|21464.91|21464.91|21460.64|21460.64|0
1629102420000|2021-08-16 08:27:00|21466.99|21466.99|21466.99|21466.99|21466.99|21466.99|21466.99|21466.99|0
1629102490000|2021-08-16 08:28:10|21467.88|21467.88|21467.88|21467.88|21467.88|21467.88|21467.88|21467.88|0
1629102500000|2021-08-16 08:28:20|21471.51|21471.51|21471.51|21471.51|21471.51|21471.51|21471.51|21471.51|0
1629102510000|2021-08-16 08:28:30|21467.24|21467.24|21467.24|21467.24|21467.24|21467.24|21467.24|21467.24|0
1629102520000|2021-08-16 08:28:40|21462.97|21462.97|21462.97|21462.97|21462.97|21462.97|21462.97|21462.97|0
1629102530000|2021-08-16 08:28:50|21462.45|21462.45|21462.45|21462.45|21462.45|21462.45|21462.45|21462.45|0
1629102570000|2021-08-16 08:29:30|21464.72|21464.72|21464.72|21464.72|21464.72|21464.72|21464.72|21464.72|0
1629102590000|2021-08-16 08:29:50|21460.45|21460.45|21460.45|21460.45|21460.45|21460.45|21460.45|21460.45|0
1629102620000|2021-08-16 08:30:20|21457.79|21457.79|21459.97|21459.97|21461.42|21461.42|21457.79|21457.79|0
1629102650000|2021-08-16 08:30:50|21462.63|21462.63|21462.63|21462.63|21462.63|21462.63|21462.63|21462.63|0
1629102670000|2021-08-16 08:31:10|21465.22|21465.22|21465.22|21465.22|21465.22|21465.22|21465.22|21465.22|0
1629102750000|2021-08-16 08:32:30|21460.95|21460.95|21460.95|21460.95|21460.95|21460.95|21460.95|21460.95|0
1629102760000|2021-08-16 08:32:40|21459.44|21459.44|21461.51|21461.51|21461.51|21461.51|21459.44|21459.44|0
1629102780000|2021-08-16 08:33:00|21460.47|21460.47|21458.92|21458.92|21460.47|21460.47|21458.92|21458.92|0
1629102800000|2021-08-16 08:33:20|21456.32|21456.32|21456.32|21456.32|21456.32|21456.32|21456.32|21456.32|0
1629102830000|2021-08-16 08:33:50|21452.05|21452.05|21452.05|21452.05|21452.05|21452.05|21452.05|21452.05|0
1629102870000|2021-08-16 08:34:30|21452.57|21452.57|21457.76|21457.76|21457.76|21457.76|21452.57|21452.57|0
1629102880000|2021-08-16 08:34:40|21456.2|21456.2|21456.2|21456.2|21456.2|21456.2|21456.2|21456.2|0
1629102900000|2021-08-16 08:35:00|21453.09|21453.09|21453.09|21453.09|21453.09|21453.09|21453.09|21453.09|0
1629102910000|2021-08-16 08:35:10|21454.6|21454.6|21455.12|21455.12|21455.12|21455.12|21453.56|21453.56|0
1629102920000|2021-08-16 08:35:20|21446.58|21446.58|21446.58|21446.58|21446.58|21446.58|21446.58|21446.58|0
1629102930000|2021-08-16 08:35:30|21442.3|21442.3|21442.3|21442.3|21442.3|21442.3|21442.3|21442.3|0
1629102980000|2021-08-16 08:36:20|21446.58|21446.58|21446.58|21446.58|21446.58|21446.58|21446.58|21446.58|0
1629102990000|2021-08-16 08:36:30|21446.06|21446.06|21450.33|21450.33|21450.33|21450.33|21446.06|21446.06|0
1629103010000|2021-08-16 08:36:50|21449.81|21449.81|21449.81|21449.81|21449.81|21449.81|21449.81|21449.81|0
1629103080000|2021-08-16 08:38:00|21445.54|21445.54|21445.54|21445.54|21445.54|21445.54|21445.54|21445.54|0
1629103100000|2021-08-16 08:38:20|21446.99|21446.99|21446.99|21446.99|21446.99|21446.99|21446.99|21446.99|0
1629103210000|2021-08-16 08:40:10|21447.75|21447.75|21447.75|21447.75|21447.75|21447.75|21447.75|21447.75|0
1629103290000|2021-08-16 08:41:30|21445.09|21445.09|21445.09|21445.09|21445.09|21445.09|21445.09|21445.09|0
1629103300000|2021-08-16 08:41:40|21449.36|21449.36|21449.36|21449.36|21449.36|21449.36|21449.36|21449.36|0
1629103320000|2021-08-16 08:42:00|21448.61|21448.61|21448.61|21448.61|21448.61|21448.61|21448.61|21448.61|0
1629103340000|2021-08-16 08:42:20|21444.33|21444.33|21444.33|21444.33|21444.33|21444.33|21444.33|21444.33|0
1629103370000|2021-08-16 08:42:50|21442.78|21442.78|21439.77|21439.77|21442.78|21442.78|21439.77|21439.77|0
1629103390000|2021-08-16 08:43:10|21438.88|21438.88|21438.88|21438.88|21438.88|21438.88|21438.88|21438.88|0
1629103440000|2021-08-16 08:44:00|21447.43|21447.43|21447.94|21447.94|21447.94|21447.94|21447.43|21447.43|0
1629103510000|2021-08-16 08:45:10|21446.39|21446.39|21446.39|21446.39|21446.39|21446.39|21446.39|21446.39|0
1629103550000|2021-08-16 08:45:50|21444.31|21444.31|21444.31|21444.31|21444.31|21444.31|21444.31|21444.31|0
1629103560000|2021-08-16 08:46:00|21442.04|21442.04|21442.04|21442.04|21442.04|21442.04|21442.04|21442.04|0
1629103580000|2021-08-16 08:46:20|21441.28|21441.28|21441.28|21441.28|21441.28|21441.28|21441.28|21441.28|0
1629103640000|2021-08-16 08:47:20|21439.83|21439.83|21439.83|21439.83|21439.83|21439.83|21439.83|21439.83|0
1629103660000|2021-08-16 08:47:40|21438.27|21438.27|21435.68|21435.68|21438.27|21438.27|21435.68|21435.68|0
1629103740000|2021-08-16 08:49:00|21437.97|21437.97|21434.85|21434.85|21437.97|21437.97|21434.85|21434.85|0
1629103850000|2021-08-16 08:50:50|21435.61|21435.61|21435.61|21435.61|21435.61|21435.61|21435.61|21435.61|0
1629103860000|2021-08-16 08:51:00|21431.34|21431.34|21431.34|21431.34|21431.34|21431.34|21431.34|21431.34|0
1629103910000|2021-08-16 08:51:50|21430.58|21430.58|21430.58|21430.58|21430.58|21430.58|21430.58|21430.58|0
1629103920000|2021-08-16 08:52:00|21429.06|21429.06|21429.06|21429.06|21429.06|21429.06|21429.06|21429.06|0
1629103950000|2021-08-16 08:52:30|21424.79|21424.79|21420.52|21420.52|21424.79|21424.79|21420.52|21420.52|0
1629104030000|2021-08-16 08:53:50|21421.97|21421.97|21421.97|21421.97|21421.97|21421.97|21421.97|21421.97|0
1629104050000|2021-08-16 08:54:10|21423.43|21423.43|21423.43|21423.43|21423.43|21423.43|21423.43|21423.43|0
1629104060000|2021-08-16 08:54:20|21425.7|21425.7|21425.7|21425.7|21425.7|21425.7|21425.7|21425.7|0
1629104070000|2021-08-16 08:54:30|21426.43|21426.43|21426.43|21426.43|21426.43|21426.43|21426.43|21426.43|0
1629104110000|2021-08-16 08:55:10|21434.97|21434.97|21434.97|21434.97|21434.97|21434.97|21434.97|21434.97|0
1629104150000|2021-08-16 08:55:50|21430.3|21430.3|21430.3|21430.3|21430.3|21430.3|21430.3|21430.3|0
1629104160000|2021-08-16 08:56:00|21432.37|21432.37|21432.89|21432.89|21432.89|21432.89|21432.37|21432.37|0
1629104170000|2021-08-16 08:56:10|21429.78|21429.78|21429.78|21429.78|21429.78|21429.78|21429.78|21429.78|0
1629104220000|2021-08-16 08:57:00|21428.01|21428.01|21428.74|21428.74|21428.74|21428.74|21428.01|21428.01|0
1629104230000|2021-08-16 08:57:10|21430.19|21430.19|21430.19|21430.19|21430.19|21430.19|21430.19|21430.19|0
1629104240000|2021-08-16 08:57:20|21430.95|21430.95|21430.19|21430.19|21430.95|21430.95|21430.19|21430.19|0
1629104270000|2021-08-16 08:57:50|21438.73|21438.73|21438.73|21438.73|21438.73|21438.73|21438.73|21438.73|0
1629104340000|2021-08-16 08:59:00|21436.96|21436.96|21436.96|21436.96|21436.96|21436.96|21436.96|21436.96|0
1629104390000|2021-08-16 08:59:50|21435.51|21435.51|21434|21434|21435.51|21435.51|21434|21434|0
1629104400000|2021-08-16 09:00:00|21438.27|21438.27|21438.27|21438.27|21438.27|21438.27|21438.27|21438.27|0
1629104510000|2021-08-16 09:01:50|21439.83|21439.83|21436.71|21436.71|21441.38|21441.38|21436.71|21436.71|0
1629104530000|2021-08-16 09:02:10|21437.6|21437.6|21437.6|21437.6|21437.6|21437.6|21437.6|21437.6|0
1629104550000|2021-08-16 09:02:30|21441.87|21441.87|21441.87|21441.87|21441.87|21441.87|21441.87|21441.87|0
1629104560000|2021-08-16 09:02:40|21446.14|21446.14|21447.18|21447.18|21447.18|21447.18|21446.14|21446.14|0
1629104570000|2021-08-16 09:02:50|21449.83|21449.83|21449.83|21449.83|21449.83|21449.83|21449.83|21449.83|0
1629104590000|2021-08-16 09:03:10|21451.91|21451.91|21451.91|21451.91|21451.91|21451.91|21451.91|21451.91|0
1629104630000|2021-08-16 09:03:50|21447.64|21447.64|21447.64|21447.64|21447.64|21447.64|21447.64|21447.64|0
1629104690000|2021-08-16 09:04:50|21457.74|21457.74|21459.3|21459.3|21459.3|21459.3|21457.74|21457.74|0
1629104730000|2021-08-16 09:05:30|21458.78|21458.78|21458.78|21458.78|21458.78|21458.78|21458.78|21458.78|0
1629104810000|2021-08-16 09:06:50|21461.81|21461.81|21461.81|21461.81|21461.81|21461.81|21461.81|21461.81|0
1629104920000|2021-08-16 09:08:40|21459.15|21459.15|21459.15|21459.15|21459.15|21459.15|21459.15|21459.15|0
1629104940000|2021-08-16 09:09:00|21456.55|21456.55|21456.55|21456.55|21456.55|21456.55|21456.55|21456.55|0
1629104960000|2021-08-16 09:09:20|21452.28|21452.28|21452.28|21452.28|21452.28|21452.28|21452.28|21452.28|0
1629105030000|2021-08-16 09:10:30|21448.01|21448.01|21451.55|21451.55|21451.55|21451.55|21448.01|21448.01|0
1629105110000|2021-08-16 09:11:50|21448.9|21448.9|21448.01|21448.01|21448.9|21448.9|21448.01|21448.01|0
1629105150000|2021-08-16 09:12:30|21443.74|21443.74|21443.74|21443.74|21443.74|21443.74|21443.74|21443.74|0
1629105240000|2021-08-16 09:14:00|21444.46|21444.46|21444.46|21444.46|21444.46|21444.46|21444.46|21444.46|0
1629105250000|2021-08-16 09:14:10|21440.19|21440.19|21440.19|21440.19|21440.19|21440.19|21440.19|21440.19|0
1629105260000|2021-08-16 09:14:20|21439.67|21439.67|21439.67|21439.67|21439.67|21439.67|21439.67|21439.67|0
1629105270000|2021-08-16 09:14:30|21443.95|21443.95|21442.49|21442.49|21443.95|21443.95|21442.49|21442.49|0
1629105290000|2021-08-16 09:14:50|21443.38|21443.38|21443.38|21443.38|21443.38|21443.38|21443.38|21443.38|0
1629105350000|2021-08-16 09:15:50|21446.25|21446.25|21450.52|21450.52|21450.52|21450.52|21446.25|21446.25|0
1629105360000|2021-08-16 09:16:00|21452.29|21452.29|21452.29|21452.29|21452.29|21452.29|21452.29|21452.29|0
1629105430000|2021-08-16 09:17:10|21439.47|21439.47|21443.74|21443.74|21443.74|21443.74|21439.47|21439.47|0
1629105440000|2021-08-16 09:17:20|21442.29|21442.29|21442.29|21442.29|21442.29|21442.29|21442.29|21442.29|0
1629105450000|2021-08-16 09:17:30|21444.06|21444.06|21444.06|21444.06|21444.06|21444.06|21444.06|21444.06|0
1629105470000|2021-08-16 09:17:50|21449.37|21449.37|21446.72|21446.72|21449.37|21449.37|21446.72|21446.72|0
1629105500000|2021-08-16 09:18:20|21450.99|21450.99|21452.03|21452.03|21452.03|21452.03|21450.99|21450.99|0
1629105560000|2021-08-16 09:19:20|21456.3|21456.3|21456.3|21456.3|21456.3|21456.3|21456.3|21456.3|0
1629105610000|2021-08-16 09:20:10|21457.03|21457.03|21458.48|21458.48|21458.48|21458.48|21457.03|21457.03|0
1629105650000|2021-08-16 09:20:50|21460.04|21460.04|21461.6|21461.6|21461.6|21461.6|21460.04|21460.04|0
1629105660000|2021-08-16 09:21:00|21463.78|21463.78|21463.78|21463.78|21463.78|21463.78|21463.78|21463.78|0
1629105710000|2021-08-16 09:21:50|21459.5|21459.5|21459.5|21459.5|21459.5|21459.5|21459.5|21459.5|0
1629105740000|2021-08-16 09:22:20|21457.43|21457.43|21457.43|21457.43|21457.43|21457.43|21457.43|21457.43|0
1629105770000|2021-08-16 09:22:50|21455.91|21455.91|21453.64|21453.64|21455.91|21455.91|21453.64|21453.64|0
1629105800000|2021-08-16 09:23:20|21449.37|21449.37|21449.37|21449.37|21449.37|21449.37|21449.37|21449.37|0
1629105820000|2021-08-16 09:23:40|21448.49|21448.49|21448.49|21448.49|21448.49|21448.49|21448.49|21448.49|0
1629105850000|2021-08-16 09:24:10|21446.72|21446.72|21445.16|21445.16|21446.72|21446.72|21445.16|21445.16|0
1629105870000|2021-08-16 09:24:30|21440.89|21440.89|21440.89|21440.89|21440.89|21440.89|21440.89|21440.89|0
1629105920000|2021-08-16 09:25:20|21436.61|21436.61|21436.61|21436.61|21436.61|21436.61|21436.61|21436.61|0
1629105950000|2021-08-16 09:25:50|21435.06|21435.06|21435.06|21435.06|21435.06|21435.06|21435.06|21435.06|0
1629106000000|2021-08-16 09:26:40|21430.63|21430.63|21430.63|21430.63|21430.63|21430.63|21430.63|21430.63|0
1629106040000|2021-08-16 09:27:20|21429.87|21429.87|21429.87|21429.87|21429.87|21429.87|21429.87|21429.87|0
1629106050000|2021-08-16 09:27:30|21426.33|21426.33|21426.33|21426.33|21426.33|21426.33|21426.33|21426.33|0
1629106070000|2021-08-16 09:27:50|21424.25|21424.25|21424.25|21424.25|21424.25|21424.25|21424.25|21424.25|0
1629106080000|2021-08-16 09:28:00|21420.62|21420.62|21420.62|21420.62|21420.62|21420.62|21420.62|21420.62|0
1629106100000|2021-08-16 09:28:20|21424.89|21424.89|21424.89|21424.89|21424.89|21424.89|21424.89|21424.89|0
1629106120000|2021-08-16 09:28:40|21428.01|21428.01|21428.01|21428.01|21428.01|21428.01|21428.01|21428.01|0
1629106160000|2021-08-16 09:29:20|21429.78|21429.78|21429.78|21429.78|21429.78|21429.78|21429.78|21429.78|0
1629106170000|2021-08-16 09:29:30|21434.05|21434.05|21434.05|21434.05|21434.05|21434.05|21434.05|21434.05|0
1629106210000|2021-08-16 09:30:10|21432.54|21432.54|21432.54|21432.54|21432.54|21432.54|21432.54|21432.54|0
1629106280000|2021-08-16 09:31:20|21436.96|21436.96|21438.73|21438.73|21438.73|21438.73|21436.96|21436.96|0
1629106290000|2021-08-16 09:31:30|21443.01|21443.01|21443.01|21443.01|21443.01|21443.01|21443.01|21443.01|0
1629106300000|2021-08-16 09:31:40|21444.52|21444.52|21441.86|21441.86|21444.52|21444.52|21441.86|21441.86|0
1629106320000|2021-08-16 09:32:00|21447.18|21447.18|21447.18|21447.18|21447.18|21447.18|21447.18|21447.18|0
1629106330000|2021-08-16 09:32:10|21443.64|21443.64|21443.64|21443.64|21443.64|21443.64|21443.64|21443.64|0
1629106350000|2021-08-16 09:32:30|21445.41|21445.41|21445.41|21445.41|21445.41|21445.41|21445.41|21445.41|0
1629106360000|2021-08-16 09:32:40|21448.06|21448.06|21448.06|21448.06|21448.06|21448.06|21448.06|21448.06|0
1629106370000|2021-08-16 09:32:50|21443.79|21443.79|21443.79|21443.79|21443.79|21443.79|21443.79|21443.79|0
1629106380000|2021-08-16 09:33:00|21439.52|21439.52|21435.09|21435.09|21439.52|21439.52|21435.09|21435.09|0
1629106390000|2021-08-16 09:33:10|21430.82|21430.82|21425.41|21425.41|21430.82|21430.82|21425.41|21425.41|0
1629106400000|2021-08-16 09:33:20|21424.69|21424.69|21424.69|21424.69|21424.69|21424.69|21424.69|21424.69|0
1629106410000|2021-08-16 09:33:30|21424.17|21424.17|21424.17|21424.17|21424.17|21424.17|21424.17|21424.17|0
1629106420000|2021-08-16 09:33:40|21421.51|21421.51|21421.51|21421.51|21421.51|21421.51|21421.51|21421.51|0
1629106530000|2021-08-16 09:35:30|21412.97|21412.97|21409.33|21409.33|21412.97|21412.97|21409.33|21409.33|0
1629106540000|2021-08-16 09:35:40|21411.41|21411.41|21406.98|21406.98|21411.41|21411.41|21406.98|21406.98|0
1629106610000|2021-08-16 09:36:50|21411.25|21411.25|21411.25|21411.25|21411.25|21411.25|21411.25|21411.25|0
1629106620000|2021-08-16 09:37:00|21416.57|21416.57|21416.57|21416.57|21416.57|21416.57|21416.57|21416.57|0
1629106630000|2021-08-16 09:37:10|21415.84|21415.84|21415.84|21415.84|21415.84|21415.84|21415.84|21415.84|0
1629106670000|2021-08-16 09:37:50|21417.29|21417.29|21417.29|21417.29|21417.29|21417.29|21417.29|21417.29|0
1629106700000|2021-08-16 09:38:20|21413.02|21413.02|21413.02|21413.02|21413.02|21413.02|21413.02|21413.02|0
1629106790000|2021-08-16 09:39:50|21408.75|21408.75|21408.75|21408.75|21408.75|21408.75|21408.75|21408.75|0
1629106830000|2021-08-16 09:40:30|21413.02|21413.02|21413.75|21413.75|21413.75|21413.75|21413.02|21413.02|0
1629106840000|2021-08-16 09:40:40|21416.4|21416.4|21416.4|21416.4|21416.4|21416.4|21416.4|21416.4|0
1629106850000|2021-08-16 09:40:50|21416.92|21416.92|21416.92|21416.92|21416.92|21416.92|21416.92|21416.92|0
1629106880000|2021-08-16 09:41:20|21408.38|21408.38|21408.38|21408.38|21408.38|21408.38|21408.38|21408.38|0
1629106950000|2021-08-16 09:42:30|21409.14|21409.14|21409.14|21409.14|21409.14|21409.14|21409.14|21409.14|0
1629106960000|2021-08-16 09:42:40|21409.65|21409.65|21410.41|21410.41|21410.41|21410.41|21409.65|21409.65|0
1629106970000|2021-08-16 09:42:50|21407.38|21407.38|21407.38|21407.38|21407.38|21407.38|21407.38|21407.38|0
1629107050000|2021-08-16 09:44:10|21405.61|21405.61|21405.61|21405.61|21405.61|21405.61|21405.61|21405.61|0
1629107060000|2021-08-16 09:44:20|21407.07|21407.07|21407.79|21407.79|21407.79|21407.79|21407.07|21407.07|0
1629107070000|2021-08-16 09:44:30|21408.31|21408.31|21409.35|21409.35|21409.35|21409.35|21408.31|21408.31|0
1629107080000|2021-08-16 09:44:40|21410.08|21410.08|21410.08|21410.08|21410.08|21410.08|21410.08|21410.08|0
1629107100000|2021-08-16 09:45:00|21411.53|21411.53|21412.26|21412.26|21412.26|21412.26|21411.53|21411.53|0
1629107110000|2021-08-16 09:45:10|21412.78|21412.78|21412.78|21412.78|21412.78|21412.78|21412.78|21412.78|0
1629107150000|2021-08-16 09:45:50|21413.51|21413.51|21414.23|21414.23|21414.23|21414.23|21413.51|21413.51|0
1629107160000|2021-08-16 09:46:00|21415.27|21415.27|21416.31|21416.31|21416.31|21416.31|21415.27|21415.27|0
1629107170000|2021-08-16 09:46:10|21416.83|21416.83|21416.83|21416.83|21416.83|21416.83|21416.83|21416.83|0
1629107210000|2021-08-16 09:46:50|21417.59|21417.59|21426.13|21426.13|21426.13|21426.13|21417.59|21417.59|0
1629107220000|2021-08-16 09:47:00|21428.79|21428.79|21428.79|21428.79|21428.79|21428.79|21428.79|21428.79|0
1629107340000|2021-08-16 09:49:00|21426.61|21426.61|21426.61|21426.61|21426.61|21426.61|21426.61|21426.61|0
1629107370000|2021-08-16 09:49:30|21430.88|21430.88|21435.15|21435.15|21435.15|21435.15|21430.88|21430.88|0
1629107410000|2021-08-16 09:50:10|21435.88|21435.88|21435.88|21435.88|21435.88|21435.88|21435.88|21435.88|0
1629107530000|2021-08-16 09:52:10|21436.6|21436.6|21435.15|21435.15|21436.6|21436.6|21435.15|21435.15|0
1629107540000|2021-08-16 09:52:20|21434.63|21434.63|21434.63|21434.63|21434.63|21434.63|21434.63|21434.63|0
1629107560000|2021-08-16 09:52:40|21430.36|21430.36|21430.36|21430.36|21430.36|21430.36|21430.36|21430.36|0
1629107600000|2021-08-16 09:53:20|21431.81|21431.81|21431.81|21431.81|21431.81|21431.81|21431.81|21431.81|0
1629107610000|2021-08-16 09:53:30|21436.09|21436.09|21436.09|21436.09|21436.09|21436.09|21436.09|21436.09|0
1629107620000|2021-08-16 09:53:40|21431.81|21431.81|21431.81|21431.81|21431.81|21431.81|21431.81|21431.81|0
1629107650000|2021-08-16 09:54:10|21430.36|21430.36|21430.36|21430.36|21430.36|21430.36|21430.36|21430.36|0
1629107670000|2021-08-16 09:54:30|21428.18|21428.18|21428.18|21428.18|21428.18|21428.18|21428.18|21428.18|0
1629107700000|2021-08-16 09:55:00|21427.45|21427.45|21427.45|21427.45|21427.45|21427.45|21427.45|21427.45|0
1629107730000|2021-08-16 09:55:30|21428.9|21428.9|21428.9|21428.9|21428.9|21428.9|21428.9|21428.9|0
1629107770000|2021-08-16 09:56:10|21430.36|21430.36|21430.36|21430.36|21430.36|21430.36|21430.36|21430.36|0
1629107780000|2021-08-16 09:56:20|21428.9|21428.9|21430.68|21430.68|21430.68|21430.68|21428.9|21428.9|0
1629107910000|2021-08-16 09:58:30|21429.79|21429.79|21429.79|21429.79|21429.79|21429.79|21429.79|21429.79|0
1629107950000|2021-08-16 09:59:10|21425.52|21425.52|21419.47|21419.47|21425.52|21425.52|21419.47|21419.47|0
1629107960000|2021-08-16 09:59:20|21418.02|21418.02|21418.02|21418.02|21418.02|21418.02|21418.02|21418.02|0
1629107970000|2021-08-16 09:59:30|21419.79|21419.79|21419.79|21419.79|21419.79|21419.79|21419.79|21419.79|0
1629108020000|2021-08-16 10:00:20|21418.02|21418.02|21415.42|21415.42|21418.02|21418.02|21415.42|21415.42|0
1629108030000|2021-08-16 10:00:30|21414.39|21414.39|21412.87|21412.87|21414.39|21414.39|21412.87|21412.87|0
1629108100000|2021-08-16 10:01:40|21411.1|21411.1|21411.1|21411.1|21411.1|21411.1|21411.1|21411.1|0
1629108130000|2021-08-16 10:02:10|21412.56|21412.56|21412.56|21412.56|21412.56|21412.56|21412.56|21412.56|0
1629108320000|2021-08-16 10:05:20|21414.83|21414.83|21414.83|21414.83|21414.83|21414.83|21414.83|21414.83|0
1629108340000|2021-08-16 10:05:40|21417.01|21417.01|21417.01|21417.01|21417.01|21417.01|21417.01|21417.01|0
1629108350000|2021-08-16 10:05:50|21412.74|21412.74|21412.74|21412.74|21412.74|21412.74|21412.74|21412.74|0
1629108390000|2021-08-16 10:06:30|21414.92|21414.92|21414.92|21414.92|21414.92|21414.92|21414.92|21414.92|0
1629108420000|2021-08-16 10:07:00|21420.23|21420.23|21437.32|21437.32|21437.32|21437.32|21420.23|21420.23|0
1629108440000|2021-08-16 10:07:20|21424.5|21424.5|21424.5|21424.5|21424.5|21424.5|21424.5|21424.5|0
1629108540000|2021-08-16 10:09:00|21419.83|21419.83|21428.37|21428.37|21428.37|21428.37|21419.83|21419.83|0
1629108550000|2021-08-16 10:09:10|21430.14|21430.14|21430.14|21430.14|21430.14|21430.14|21430.14|21430.14|0
1629108560000|2021-08-16 10:09:20|21430.9|21430.9|21429.39|21429.39|21430.9|21430.9|21429.39|21429.39|0
1629108570000|2021-08-16 10:09:30|21430.11|21430.11|21429.39|21429.39|21430.11|21430.11|21429.39|21429.39|0
1629108580000|2021-08-16 10:09:40|21431.57|21431.57|21430.84|21430.84|21431.57|21431.57|21430.84|21430.84|0
1629108590000|2021-08-16 10:09:50|21431.57|21431.57|21431.57|21431.57|21431.57|21431.57|21431.57|21431.57|0
1629108600000|2021-08-16 10:10:00|21432.29|21432.29|21432.29|21432.29|21432.29|21432.29|21432.29|21432.29|0
1629108670000|2021-08-16 10:11:10|21428.02|21428.02|21428.02|21428.02|21428.02|21428.02|21428.02|21428.02|0
1629108680000|2021-08-16 10:11:20|21426.25|21426.25|21430.52|21430.52|21430.52|21430.52|21426.25|21426.25|0
1629108710000|2021-08-16 10:11:50|21434.68|21434.68|21434.68|21434.68|21434.68|21434.68|21434.68|21434.68|0
1629108720000|2021-08-16 10:12:00|21437.27|21437.27|21438.31|21438.31|21438.31|21438.31|21437.27|21437.27|0
1629108730000|2021-08-16 10:12:10|21434.04|21434.04|21434.04|21434.04|21434.04|21434.04|21434.04|21434.04|0
1629108780000|2021-08-16 10:13:00|21429.77|21429.77|21438.31|21438.31|21438.31|21438.31|21429.77|21429.77|0
1629108850000|2021-08-16 10:14:10|21439.77|21439.77|21439.77|21439.77|21439.77|21439.77|21439.77|21439.77|0
1629108880000|2021-08-16 10:14:40|21441.28|21441.28|21441.28|21441.28|21441.28|21441.28|21441.28|21441.28|0
1629108890000|2021-08-16 10:14:50|21442.84|21442.84|21443.87|21443.87|21443.87|21443.87|21442.84|21442.84|0
1629108960000|2021-08-16 10:16:00|21442.1|21442.1|21442.1|21442.1|21442.1|21442.1|21442.1|21442.1|0
1629108990000|2021-08-16 10:16:30|21437.83|21437.83|21437.83|21437.83|21437.83|21437.83|21437.83|21437.83|0
1629109010000|2021-08-16 10:16:50|21433.56|21433.56|21436.38|21436.38|21437.83|21437.83|21433.56|21433.56|0
1629109050000|2021-08-16 10:17:30|21435.49|21435.49|21437.26|21437.26|21437.26|21437.26|21435.49|21435.49|0
1629109060000|2021-08-16 10:17:40|21436.38|21436.38|21436.38|21436.38|21436.38|21436.38|21436.38|21436.38|0
1629109130000|2021-08-16 10:18:50|21437.42|21437.42|21437.42|21437.42|21437.42|21437.42|21437.42|21437.42|0
1629109150000|2021-08-16 10:19:10|21438.45|21438.45|21440.01|21440.01|21440.01|21440.01|21438.45|21438.45|0
1629109200000|2021-08-16 10:20:00|21440.77|21440.77|21440.77|21440.77|21440.77|21440.77|21440.77|21440.77|0
1629109210000|2021-08-16 10:20:10|21441.29|21441.29|21441.29|21441.29|21441.29|21441.29|21441.29|21441.29|0
1629109220000|2021-08-16 10:20:20|21437.02|21437.02|21441.29|21441.29|21441.29|21441.29|21437.02|21437.02|0
1629109260000|2021-08-16 10:21:00|21445.56|21445.56|21445.56|21445.56|21445.56|21445.56|21445.56|21445.56|0
1629109280000|2021-08-16 10:21:20|21441.29|21441.29|21442.55|21442.55|21444|21444|21439.73|21439.73|0
1629109350000|2021-08-16 10:22:30|21434|21434|21434|21434|21434|21434|21434|21434|0
1629109370000|2021-08-16 10:22:50|21435.56|21435.56|21431.81|21431.81|21436.08|21436.08|21431.81|21431.81|0
1629109380000|2021-08-16 10:23:00|21433.58|21433.58|21433.58|21433.58|21433.58|21433.58|21433.58|21433.58|0
1629109460000|2021-08-16 10:24:20|21439.41|21439.41|21440.92|21440.92|21441.96|21441.96|21439.41|21439.41|0
1629109480000|2021-08-16 10:24:40|21445.19|21445.19|21445.19|21445.19|21445.19|21445.19|21445.19|21445.19|0
1629109500000|2021-08-16 10:25:00|21447.38|21447.38|21447.38|21447.38|21447.38|21447.38|21447.38|21447.38|0
1629109510000|2021-08-16 10:25:10|21451.65|21451.65|21451.65|21451.65|21451.65|21451.65|21451.65|21451.65|0
1629109520000|2021-08-16 10:25:20|21452.41|21452.41|21452.92|21452.92|21452.92|21452.92|21452.41|21452.41|0
1629109540000|2021-08-16 10:25:40|21457.2|21457.2|21457.2|21457.2|21457.2|21457.2|21457.2|21457.2|0
1629109580000|2021-08-16 10:26:20|21458.23|21458.23|21458.75|21458.75|21458.75|21458.75|21458.23|21458.23|0
1629109620000|2021-08-16 10:27:00|21458.23|21458.23|21458.23|21458.23|21458.23|21458.23|21458.23|21458.23|0
1629109640000|2021-08-16 10:27:20|21457.72|21457.72|21453.44|21453.44|21457.72|21457.72|21453.44|21453.44|0
1629109740000|2021-08-16 10:29:00|21461.99|21461.99|21461.99|21461.99|21461.99|21461.99|21461.99|21461.99|0
1629109750000|2021-08-16 10:29:10|21466.26|21466.26|21466.26|21466.26|21466.26|21466.26|21466.26|21466.26|0
1629109760000|2021-08-16 10:29:20|21474.81|21474.81|21474.81|21474.81|21474.81|21474.81|21474.81|21474.81|0
1629109790000|2021-08-16 10:29:50|21475.84|21475.84|21475.84|21475.84|21475.84|21475.84|21475.84|21475.84|0
1629109800000|2021-08-16 10:30:00|21463.03|21463.03|21458.75|21458.75|21463.03|21463.03|21458.75|21458.75|0
1629109830000|2021-08-16 10:30:30|21459.27|21459.27|21459.27|21459.27|21459.27|21459.27|21459.27|21459.27|0
1629109900000|2021-08-16 10:31:40|21455|21455|21455|21455|21455|21455|21455|21455|0
1629109940000|2021-08-16 10:32:20|21449.97|21449.97|21451.49|21451.49|21451.49|21451.49|21449.97|21449.97|0
1629109950000|2021-08-16 10:32:30|21452|21452|21452|21452|21452|21452|21452|21452|0
1629109980000|2021-08-16 10:33:00|21453.78|21453.78|21462.32|21462.32|21466.59|21466.59|21453.78|21453.78|0
1629109990000|2021-08-16 10:33:10|21453.78|21453.78|21453.78|21453.78|21453.78|21453.78|21453.78|21453.78|0
1629110000000|2021-08-16 10:33:20|21454.81|21454.81|21454.81|21454.81|21454.81|21454.81|21454.81|21454.81|0
1629110010000|2021-08-16 10:33:30|21452.63|21452.63|21453.15|21453.15|21453.15|21453.15|21452.63|21452.63|0
1629110020000|2021-08-16 10:33:40|21452.42|21452.42|21452.42|21452.42|21452.42|21452.42|21452.42|21452.42|0
1629110030000|2021-08-16 10:33:50|21451.7|21451.7|21451.7|21451.7|21451.7|21451.7|21451.7|21451.7|0
1629110040000|2021-08-16 10:34:00|21453.21|21453.21|21453.97|21453.97|21453.97|21453.97|21453.21|21453.21|0
1629110110000|2021-08-16 10:35:10|21451.31|21451.31|21447.04|21447.04|21451.31|21451.31|21447.04|21447.04|0
1629110160000|2021-08-16 10:36:00|21446.31|21446.31|21444.86|21444.86|21446.31|21446.31|21444.13|21444.13|0
1629110250000|2021-08-16 10:37:30|21442.68|21442.68|21442.68|21442.68|21442.68|21442.68|21442.68|21442.68|0
1629110260000|2021-08-16 10:37:40|21442.16|21442.16|21438.52|21438.52|21442.16|21442.16|21438.01|21438.01|0
1629110270000|2021-08-16 10:37:50|21440.6|21440.6|21440.6|21440.6|21440.6|21440.6|21440.6|21440.6|0
1629110280000|2021-08-16 10:38:00|21444.87|21444.87|21444.15|21444.15|21444.87|21444.87|21444.15|21444.15|0
1629110300000|2021-08-16 10:38:20|21443.11|21443.11|21443.84|21443.84|21443.84|21443.84|21443.11|21443.11|0
1629110370000|2021-08-16 10:39:30|21445.35|21445.35|21445.35|21445.35|21445.35|21445.35|21445.35|21445.35|0
1629110380000|2021-08-16 10:39:40|21445.87|21445.87|21445.87|21445.87|21445.87|21445.87|21445.87|21445.87|0
1629110410000|2021-08-16 10:40:10|21450.14|21450.14|21450.14|21450.14|21450.14|21450.14|21450.14|21450.14|0
1629110430000|2021-08-16 10:40:30|21445.87|21445.87|21442.32|21442.32|21445.87|21445.87|21441.6|21441.6|0
1629110450000|2021-08-16 10:40:50|21446.6|21446.6|21446.6|21446.6|21446.6|21446.6|21446.6|21446.6|0
1629110490000|2021-08-16 10:41:30|21447.11|21447.11|21447.11|21447.11|21447.11|21447.11|21447.11|21447.11|0
1629110520000|2021-08-16 10:42:00|21449.77|21449.77|21449.77|21449.77|21449.77|21449.77|21449.77|21449.77|0
1629110560000|2021-08-16 10:42:40|21454.04|21454.04|21454.04|21454.04|21454.04|21454.04|21454.04|21454.04|0
1629110580000|2021-08-16 10:43:00|21455.6|21455.6|21455.6|21455.6|21455.6|21455.6|21455.6|21455.6|0
1629110620000|2021-08-16 10:43:40|21456.12|21456.12|21456.12|21456.12|21456.12|21456.12|21456.12|21456.12|0
1629110660000|2021-08-16 10:44:20|21451.85|21451.85|21451.85|21451.85|21451.85|21451.85|21451.85|21451.85|0
1629110670000|2021-08-16 10:44:30|21456.12|21456.12|21456.12|21456.12|21456.12|21456.12|21456.12|21456.12|0
1629110680000|2021-08-16 10:44:40|21451.85|21451.85|21452.57|21452.57|21452.57|21452.57|21451.85|21451.85|0
1629110700000|2021-08-16 10:45:00|21454.03|21454.03|21454.75|21454.75|21454.75|21454.75|21454.03|21454.03|0
1629110730000|2021-08-16 10:45:30|21455.27|21455.27|21455.27|21455.27|21455.27|21455.27|21455.27|21455.27|0
1629110740000|2021-08-16 10:45:40|21456.83|21456.83|21456.83|21456.83|21456.83|21456.83|21456.83|21456.83|0
1629110750000|2021-08-16 10:45:50|21464.64|21464.64|21468.92|21468.92|21468.92|21468.92|21464.64|21464.64|0
1629110760000|2021-08-16 10:46:00|21469.64|21469.64|21467.87|21467.87|21469.64|21469.64|21467.87|21467.87|0
1629110810000|2021-08-16 10:46:50|21468.76|21468.76|21468.76|21468.76|21468.76|21468.76|21468.76|21468.76|0
1629110820000|2021-08-16 10:47:00|21467.87|21467.87|21468.6|21468.6|21468.6|21468.6|21467.87|21467.87|0
1629110840000|2021-08-16 10:47:20|21469.36|21469.36|21469.36|21469.36|21469.36|21469.36|21469.36|21469.36|0
1629110870000|2021-08-16 10:47:50|21467.8|21467.8|21468.32|21468.32|21468.32|21468.32|21467.8|21467.8|0
1629110930000|2021-08-16 10:48:50|21469.36|21469.36|21469.36|21469.36|21469.36|21469.36|21469.36|21469.36|0
1629110950000|2021-08-16 10:49:10|21465.09|21465.09|21465.09|21465.09|21465.09|21465.09|21465.09|21465.09|0
1629110970000|2021-08-16 10:49:30|21463.31|21463.31|21463.31|21463.31|21463.31|21463.31|21463.31|21463.31|0
1629111030000|2021-08-16 10:50:30|21461.76|21461.76|21461.76|21461.76|21461.76|21461.76|21461.76|21461.76|0
1629111080000|2021-08-16 10:51:20|21460.2|21460.2|21460.2|21460.2|21460.2|21460.2|21460.2|21460.2|0
1629111110000|2021-08-16 10:51:50|21459.16|21459.16|21459.16|21459.16|21459.16|21459.16|21459.16|21459.16|0
1629111230000|2021-08-16 10:53:50|21458.12|21458.12|21458.12|21458.12|21458.12|21458.12|21458.12|21458.12|0
1629111240000|2021-08-16 10:54:00|21462.4|21462.4|21466.67|21466.67|21466.67|21466.67|21462.4|21462.4|0
1629111260000|2021-08-16 10:54:20|21465.94|21465.94|21461.67|21461.67|21465.94|21465.94|21461.67|21461.67|0
1629111300000|2021-08-16 10:55:00|21465.94|21465.94|21465.94|21465.94|21465.94|21465.94|21465.94|21465.94|0
1629111320000|2021-08-16 10:55:20|21465.06|21465.06|21465.06|21465.06|21465.06|21465.06|21465.06|21465.06|0
1629111340000|2021-08-16 10:55:40|21460.78|21460.78|21460.78|21460.78|21460.78|21460.78|21460.78|21460.78|0
1629111400000|2021-08-16 10:56:40|21461.51|21461.51|21461.51|21461.51|21461.51|21461.51|21461.51|21461.51|0
1629111410000|2021-08-16 10:56:50|21460.78|21460.78|21460.78|21460.78|21460.78|21460.78|21460.78|21460.78|0
1629111440000|2021-08-16 10:57:20|21456.51|21456.51|21447.97|21447.97|21456.51|21456.51|21447.97|21447.97|0
1629111460000|2021-08-16 10:57:40|21446.2|21446.2|21446.2|21446.2|21446.2|21446.2|21446.2|21446.2|0
1629111470000|2021-08-16 10:57:50|21444.64|21444.64|21444.64|21444.64|21444.64|21444.64|21444.64|21444.64|0
1629111490000|2021-08-16 10:58:10|21443.91|21443.91|21443.18|21443.18|21443.91|21443.91|21443.18|21443.18|0
1629111580000|2021-08-16 10:59:40|21441.73|21441.73|21441.73|21441.73|21441.73|21441.73|21441.73|21441.73|0
1629111590000|2021-08-16 10:59:50|21440.97|21440.97|21438.32|21438.32|21440.97|21440.97|21438.32|21438.32|0
1629111600000|2021-08-16 11:00:00|21436.76|21436.76|21436.76|21436.76|21436.76|21436.76|21436.76|21436.76|0
1629111650000|2021-08-16 11:00:50|21432.49|21432.49|21432.49|21432.49|21432.49|21432.49|21432.49|21432.49|0
1629111670000|2021-08-16 11:01:10|21428.85|21428.85|21428.85|21428.85|21428.85|21428.85|21428.85|21428.85|0
1629111690000|2021-08-16 11:01:30|21433.12|21433.12|21433.12|21433.12|21433.12|21433.12|21433.12|21433.12|0
1629111720000|2021-08-16 11:02:00|21434.64|21434.64|21434.64|21434.64|21434.64|21434.64|21434.64|21434.64|0
1629111800000|2021-08-16 11:03:20|21430.37|21430.37|21430.37|21430.37|21430.37|21430.37|21430.37|21430.37|0
1629111820000|2021-08-16 11:03:40|21429.48|21429.48|21429.48|21429.48|21429.48|21429.48|21429.48|21429.48|0
1629111840000|2021-08-16 11:04:00|21426.45|21426.45|21411.87|21411.87|21426.45|21426.45|21411.87|21411.87|0
1629111880000|2021-08-16 11:04:40|21412.59|21412.59|21413.32|21413.32|21413.32|21413.32|21412.59|21412.59|0
1629111900000|2021-08-16 11:05:00|21414.05|21414.05|21414.05|21414.05|21414.05|21414.05|21414.05|21414.05|0
1629111910000|2021-08-16 11:05:10|21418.32|21418.32|21418.32|21418.32|21418.32|21418.32|21418.32|21418.32|0
1629111920000|2021-08-16 11:05:20|21422.59|21422.59|21421.71|21421.71|21422.59|21422.59|21421.71|21421.71|0
1629111940000|2021-08-16 11:05:40|21425.98|21425.98|21421.71|21421.71|21425.98|21425.98|21421.71|21421.71|0
1629111950000|2021-08-16 11:05:50|21417.43|21417.43|21417.43|21417.43|21417.43|21417.43|21417.43|21417.43|0
1629111970000|2021-08-16 11:06:10|21421.71|21421.71|21425.98|21425.98|21425.98|21425.98|21421.71|21421.71|0
1629112050000|2021-08-16 11:07:30|21430.25|21430.25|21424.21|21424.21|21430.25|21430.25|21424.21|21424.21|0
1629112060000|2021-08-16 11:07:40|21428.48|21428.48|21428.48|21428.48|21428.48|21428.48|21428.48|21428.48|0
1629112090000|2021-08-16 11:08:10|21437.02|21437.02|21438.06|21438.06|21438.06|21438.06|21428.48|21428.48|0
1629112120000|2021-08-16 11:08:40|21442.49|21442.49|21442.49|21442.49|21442.49|21442.49|21442.49|21442.49|0
1629112130000|2021-08-16 11:08:50|21441.61|21441.61|21441.61|21441.61|21441.61|21441.61|21441.61|21441.61|0
1629112240000|2021-08-16 11:10:40|21437.33|21437.33|21437.33|21437.33|21437.33|21437.33|21437.33|21437.33|0
1629112250000|2021-08-16 11:10:50|21435.15|21435.15|21435.15|21435.15|21435.15|21435.15|21435.15|21435.15|0
1629112270000|2021-08-16 11:11:10|21439.42|21439.42|21439.42|21439.42|21439.42|21439.42|21439.42|21439.42|0
1629112300000|2021-08-16 11:11:40|21447.97|21447.97|21443.7|21443.7|21447.97|21447.97|21443.7|21443.7|0
1629112310000|2021-08-16 11:11:50|21439.42|21439.42|21439.42|21439.42|21439.42|21439.42|21439.42|21439.42|0
1629112350000|2021-08-16 11:12:30|21435.15|21435.15|21439.42|21439.42|21439.42|21439.42|21435.15|21435.15|0
1629112380000|2021-08-16 11:13:00|21440.88|21440.88|21439.99|21439.99|21440.88|21440.88|21439.99|21439.99|0
1629112430000|2021-08-16 11:13:50|21435.72|21435.72|21444.27|21444.27|21444.27|21444.27|21435.72|21435.72|0
1629112450000|2021-08-16 11:14:10|21440.63|21440.63|21436.36|21436.36|21440.63|21440.63|21436.36|21436.36|0
1629112540000|2021-08-16 11:15:40|21440.63|21440.63|21436.36|21436.36|21440.63|21440.63|21436.36|21436.36|0
1629112600000|2021-08-16 11:16:40|21440.63|21440.63|21440.63|21440.63|21440.63|21440.63|21440.63|21440.63|0
1629112670000|2021-08-16 11:17:50|21440.11|21440.11|21439.59|21439.59|21440.11|21440.11|21439.59|21439.59|0
1629112680000|2021-08-16 11:18:00|21438.14|21438.14|21438.14|21438.14|21438.14|21438.14|21438.14|21438.14|0
1629112730000|2021-08-16 11:18:50|21433.87|21433.87|21433.87|21433.87|21433.87|21433.87|21433.87|21433.87|0
1629112740000|2021-08-16 11:19:00|21432.83|21432.83|21432.83|21432.83|21432.83|21432.83|21432.83|21432.83|0
1629112760000|2021-08-16 11:19:20|21428.56|21428.56|21428.56|21428.56|21428.56|21428.56|21428.56|21428.56|0
1629112770000|2021-08-16 11:19:30|21432.83|21432.83|21432.83|21432.83|21432.83|21432.83|21432.83|21432.83|0
1629112780000|2021-08-16 11:19:40|21431.94|21431.94|21431.94|21431.94|21431.94|21431.94|21431.94|21431.94|0
1629112800000|2021-08-16 11:20:00|21427.67|21427.67|21431.94|21431.94|21431.94|21431.94|21427.67|21427.67|0
1629112810000|2021-08-16 11:20:10|21440.49|21440.49|21429.87|21429.87|21440.49|21440.49|21429.87|21429.87|0
1629112830000|2021-08-16 11:20:30|21428.1|21428.1|21428.98|21428.98|21428.98|21428.98|21428.1|21428.1|0
1629112850000|2021-08-16 11:20:50|21430.02|21430.02|21429.5|21429.5|21430.02|21430.02|21429.5|21429.5|0
1629112860000|2021-08-16 11:21:00|21424.83|21424.83|21424.31|21424.31|21424.83|21424.83|21424.31|21424.31|0
1629112870000|2021-08-16 11:21:10|21423.55|21423.55|21420.52|21420.52|21423.55|21423.55|21420.52|21420.52|0
1629112880000|2021-08-16 11:21:20|21419.01|21419.01|21419.01|21419.01|21419.01|21419.01|21419.01|21419.01|0
1629112900000|2021-08-16 11:21:40|21421.19|21421.19|21423.42|21423.42|21424.31|21424.31|21421.19|21421.19|0
1629112930000|2021-08-16 11:22:10|21414.88|21414.88|21419.15|21419.15|21419.15|21419.15|21414.88|21414.88|0
1629112970000|2021-08-16 11:22:50|21419.88|21419.88|21419.88|21419.88|21419.88|21419.88|21419.88|21419.88|0
1629113030000|2021-08-16 11:23:50|21422.15|21422.15|21422.15|21422.15|21422.15|21422.15|21422.15|21422.15|0
1629113080000|2021-08-16 11:24:40|21420.38|21420.38|21420.38|21420.38|21420.38|21420.38|21420.38|21420.38|0
1629113110000|2021-08-16 11:25:10|21424.65|21424.65|21424.65|21424.65|21424.65|21424.65|21424.65|21424.65|0
1629113120000|2021-08-16 11:25:20|21423.09|21423.09|21422.57|21422.57|21423.09|21423.09|21422.57|21422.57|0
1629113130000|2021-08-16 11:25:30|21423.46|21423.46|21421.9|21421.9|21423.46|21423.46|21421.9|21421.9|0
1629113210000|2021-08-16 11:26:50|21426.17|21426.17|21426.17|21426.17|21426.17|21426.17|21426.17|21426.17|0
1629113230000|2021-08-16 11:27:10|21421.9|21421.9|21421.9|21421.9|21421.9|21421.9|21421.9|21421.9|0
1629113280000|2021-08-16 11:28:00|21426.17|21426.17|21421.9|21421.9|21426.17|21426.17|21421.9|21421.9|0
1629113300000|2021-08-16 11:28:20|21417.63|21417.63|21417.63|21417.63|21417.63|21417.63|21417.63|21417.63|0
1629113310000|2021-08-16 11:28:30|21426.17|21426.17|21417.63|21417.63|21426.17|21426.17|21417.63|21417.63|0
1629113340000|2021-08-16 11:29:00|21421.9|21421.9|21421.9|21421.9|21421.9|21421.9|21421.9|21421.9|0
1629113400000|2021-08-16 11:30:00|21404.81|21404.81|21429.41|21429.41|21429.41|21429.41|21404.81|21404.81|0
1629113420000|2021-08-16 11:30:20|21425.13|21425.13|21425.86|21425.86|21425.86|21425.86|21425.13|21425.13|0
1629113430000|2021-08-16 11:30:30|21426.59|21426.59|21426.59|21426.59|21426.59|21426.59|21426.59|21426.59|0
1629113440000|2021-08-16 11:30:40|21414.35|21414.35|21414.35|21414.35|21414.35|21414.35|21414.35|21414.35|0
1629113460000|2021-08-16 11:31:00|21413.83|21413.83|21401.01|21401.01|21413.83|21413.83|21401.01|21401.01|0
1629113480000|2021-08-16 11:31:20|21398.94|21398.94|21398.94|21398.94|21398.94|21398.94|21398.94|21398.94|0
1629113520000|2021-08-16 11:32:00|21398.21|21398.21|21398.21|21398.21|21398.21|21398.21|21398.21|21398.21|0
1629113550000|2021-08-16 11:32:30|21393.94|21393.94|21397.57|21397.57|21397.57|21397.57|21393.94|21393.94|0
1629113570000|2021-08-16 11:32:50|21393.3|21393.3|21393.3|21393.3|21393.3|21393.3|21393.3|21393.3|0
1629113580000|2021-08-16 11:33:00|21389.03|21389.03|21389.03|21389.03|21389.03|21389.03|21389.03|21389.03|0
1629113590000|2021-08-16 11:33:10|21376.21|21376.21|21376.21|21376.21|21376.21|21376.21|21376.21|21376.21|0
1629113600000|2021-08-16 11:33:20|21379.75|21379.75|21379.75|21379.75|21379.75|21379.75|21379.75|21379.75|0
1629113680000|2021-08-16 11:34:40|21378.86|21378.86|21377.41|21377.41|21378.86|21378.86|21377.41|21377.41|0
1629113690000|2021-08-16 11:34:50|21381.68|21381.68|21381.68|21381.68|21381.68|21381.68|21381.68|21381.68|0
1629113730000|2021-08-16 11:35:30|21380.64|21380.64|21380.64|21380.64|21380.64|21380.64|21380.64|21380.64|0
1629113740000|2021-08-16 11:35:40|21379.09|21379.09|21379.09|21379.09|21379.09|21379.09|21379.09|21379.09|0
1629113750000|2021-08-16 11:35:50|21374.81|21374.81|21374.81|21374.81|21374.81|21374.81|21374.81|21374.81|0
1629113760000|2021-08-16 11:36:00|21376.33|21376.33|21376.33|21376.33|21376.33|21376.33|21376.33|21376.33|0
1629113770000|2021-08-16 11:36:10|21375.29|21375.29|21374.77|21374.77|21375.29|21375.29|21374.77|21374.77|0
1629113780000|2021-08-16 11:36:20|21370.5|21370.5|21370.5|21370.5|21370.5|21370.5|21370.5|21370.5|0
1629113790000|2021-08-16 11:36:30|21367.84|21367.84|21367.84|21367.84|21367.84|21367.84|21367.84|21367.84|0
1629113830000|2021-08-16 11:37:10|21372.27|21372.27|21372.79|21372.79|21372.79|21372.79|21372.27|21372.27|0
1629113850000|2021-08-16 11:37:30|21375.44|21375.44|21375.44|21375.44|21375.44|21375.44|21375.44|21375.44|0
1629113870000|2021-08-16 11:37:50|21378.99|21378.99|21378.99|21378.99|21378.99|21378.99|21378.99|21378.99|0
1629113880000|2021-08-16 11:38:00|21377.95|21377.95|21378.67|21378.67|21378.67|21378.67|21377.95|21377.95|0
1629113910000|2021-08-16 11:38:30|21380.44|21380.44|21380.44|21380.44|21380.44|21380.44|21380.44|21380.44|0
1629113930000|2021-08-16 11:38:50|21378.67|21378.67|21378.67|21378.67|21378.67|21378.67|21378.67|21378.67|0
1629113940000|2021-08-16 11:39:00|21377.22|21377.22|21385.76|21385.76|21385.76|21385.76|21377.22|21377.22|0
1629113960000|2021-08-16 11:39:20|21381.49|21381.49|21379.72|21379.72|21381.49|21381.49|21379.72|21379.72|0
1629114070000|2021-08-16 11:41:10|21375.45|21375.45|21375.45|21375.45|21375.45|21375.45|21375.45|21375.45|0
1629114140000|2021-08-16 11:42:20|21366.02|21366.02|21366.02|21366.02|21366.02|21366.02|21366.02|21366.02|0
1629114300000|2021-08-16 11:45:00|21365.29|21365.29|21365.29|21365.29|21365.29|21365.29|21365.29|21365.29|0
1629114340000|2021-08-16 11:45:40|21366.02|21366.02|21366.02|21366.02|21366.02|21366.02|21366.02|21366.02|0
1629114350000|2021-08-16 11:45:50|21358.75|21358.75|21358.75|21358.75|21359.79|21359.79|21358.75|21358.75|0
1629114370000|2021-08-16 11:46:10|21357.87|21357.87|21356.98|21356.98|21357.87|21357.87|21356.98|21356.98|0
1629114400000|2021-08-16 11:46:40|21352.71|21352.71|21352.71|21352.71|21352.71|21352.71|21352.71|21352.71|0
1629114410000|2021-08-16 11:46:50|21354.27|21354.27|21355.82|21355.82|21355.82|21355.82|21354.27|21354.27|0
1629114430000|2021-08-16 11:47:10|21356.55|21356.55|21356.55|21356.55|21356.55|21356.55|21356.55|21356.55|0
1629114440000|2021-08-16 11:47:20|21357.28|21357.28|21357.28|21357.28|21357.28|21357.28|21357.28|21357.28|0
1629114470000|2021-08-16 11:47:50|21361.7|21361.7|21361.7|21361.7|21361.7|21361.7|21361.7|21361.7|0
1629114480000|2021-08-16 11:48:00|21359.43|21359.43|21358.68|21358.68|21359.43|21359.43|21358.68|21358.68|0
1629114490000|2021-08-16 11:48:10|21359.71|21359.71|21359.71|21359.71|21359.71|21359.71|21359.71|21359.71|0
1629114520000|2021-08-16 11:48:40|21355.44|21355.44|21363.99|21363.99|21363.99|21363.99|21351.17|21351.17|0
1629114530000|2021-08-16 11:48:50|21359.71|21359.71|21359.71|21359.71|21359.71|21359.71|21359.71|21359.71|0
1629114540000|2021-08-16 11:49:00|21358.2|21358.2|21355.09|21355.09|21358.2|21358.2|21355.09|21355.09|0
1629114620000|2021-08-16 11:50:20|21363.63|21363.63|21363.63|21363.63|21363.63|21363.63|21363.63|21363.63|0
1629114640000|2021-08-16 11:50:40|21364.67|21364.67|21367.9|21367.9|21367.9|21367.9|21363.63|21363.63|0
1629114650000|2021-08-16 11:50:50|21363.63|21363.63|21367.9|21367.9|21367.9|21367.9|21363.63|21363.63|0
1629114670000|2021-08-16 11:51:10|21372.18|21372.18|21372.18|21372.18|21372.18|21372.18|21372.18|21372.18|0
1629114760000|2021-08-16 11:52:40|21373.06|21373.06|21373.06|21373.06|21373.06|21373.06|21373.06|21373.06|0
1629114780000|2021-08-16 11:53:00|21377.49|21377.49|21376.6|21376.6|21378.37|21378.37|21376.6|21376.6|0
1629114840000|2021-08-16 11:54:00|21372.33|21372.33|21368.06|21368.06|21372.33|21372.33|21368.06|21368.06|0
1629114870000|2021-08-16 11:54:30|21365.79|21365.79|21370.06|21370.06|21370.06|21370.06|21365.79|21365.79|0
1629114880000|2021-08-16 11:54:40|21368.55|21368.55|21368.55|21368.55|21368.55|21368.55|21368.55|21368.55|0
1629114940000|2021-08-16 11:55:40|21372.82|21372.82|21372.82|21372.82|21372.82|21372.82|21372.82|21372.82|0
1629114970000|2021-08-16 11:56:10|21368.39|21368.39|21369.12|21369.12|21369.12|21369.12|21368.39|21368.39|0
1629114990000|2021-08-16 11:56:30|21373.39|21373.39|21373.39|21373.39|21373.39|21373.39|21373.39|21373.39|0
1629115020000|2021-08-16 11:57:00|21375.47|21375.47|21375.47|21375.47|21375.47|21375.47|21375.47|21375.47|0
1629115040000|2021-08-16 11:57:20|21375.99|21375.99|21376.71|21376.71|21376.71|21376.71|21375.99|21375.99|0
1629115120000|2021-08-16 11:58:40|21375.99|21375.99|21380.99|21380.99|21380.99|21380.99|21375.99|21375.99|0
1629115210000|2021-08-16 12:00:10|21376.71|21376.71|21376.71|21376.71|21376.71|21376.71|21376.71|21376.71|0
1629115220000|2021-08-16 12:00:20|21379.37|21379.37|21379.37|21379.37|21379.37|21379.37|21379.37|21379.37|0
1629115270000|2021-08-16 12:01:10|21383.64|21383.64|21383.64|21383.64|21383.64|21383.64|21383.64|21383.64|0
1629115280000|2021-08-16 12:01:20|21370.82|21370.82|21370.82|21370.82|21370.82|21370.82|21370.82|21370.82|0
1629115300000|2021-08-16 12:01:40|21367.19|21367.19|21360.79|21360.79|21367.19|21367.19|21360.79|21360.79|0
1629115310000|2021-08-16 12:01:50|21359.34|21359.34|21359.34|21359.34|21359.34|21359.34|21359.34|21359.34|0
1629115330000|2021-08-16 12:02:10|21359.86|21359.86|21359.86|21359.86|21359.86|21359.86|21359.86|21359.86|0
1629115380000|2021-08-16 12:03:00|21357.26|21357.26|21357.26|21357.26|21357.26|21357.26|21357.26|21357.26|0
1629115500000|2021-08-16 12:05:00|21358.3|21358.3|21358.3|21358.3|21358.3|21358.3|21358.3|21358.3|0
1629115520000|2021-08-16 12:05:20|21354.03|21354.03|21354.03|21354.03|21354.03|21354.03|21354.03|21354.03|0
1629115530000|2021-08-16 12:05:30|21355.54|21355.54|21355.54|21355.54|21355.54|21355.54|21355.54|21355.54|0
1629115570000|2021-08-16 12:06:10|21356.99|21356.99|21356.99|21356.99|21356.99|21356.99|21356.99|21356.99|0
1629115590000|2021-08-16 12:06:30|21355.22|21355.22|21355.22|21355.22|21355.22|21355.22|21355.22|21355.22|0
1629115610000|2021-08-16 12:06:50|21354.5|21354.5|21354.5|21354.5|21354.5|21354.5|21354.5|21354.5|0
1629115630000|2021-08-16 12:07:10|21355.22|21355.22|21370.34|21370.34|21370.34|21370.34|21355.22|21355.22|0
1629115660000|2021-08-16 12:07:40|21374.61|21374.61|21374.61|21374.61|21374.61|21374.61|21374.61|21374.61|0
1629115760000|2021-08-16 12:09:20|21377.2|21377.2|21378.24|21378.24|21378.24|21378.24|21377.2|21377.2|0
1629115860000|2021-08-16 12:11:00|21381.78|21381.78|21380.9|21380.9|21381.78|21381.78|21380.9|21380.9|0
1629115870000|2021-08-16 12:11:10|21376.63|21376.63|21376.63|21376.63|21376.63|21376.63|21376.63|21376.63|0
1629115910000|2021-08-16 12:11:50|21378.14|21378.14|21378.14|21378.14|21378.14|21378.14|21378.14|21378.14|0
1629115920000|2021-08-16 12:12:00|21376.58|21376.58|21373.99|21373.99|21376.58|21376.58|21373.99|21373.99|0
1629116090000|2021-08-16 12:14:50|21370.96|21370.96|21370.96|21370.96|21370.96|21370.96|21370.96|21370.96|0
1629116100000|2021-08-16 12:15:00|21366.69|21366.69|21366.69|21366.69|21366.69|21366.69|21366.69|21366.69|0
1629116110000|2021-08-16 12:15:10|21365.96|21365.96|21365.23|21365.23|21365.96|21365.96|21365.23|21365.23|0
1629116190000|2021-08-16 12:16:30|21360.96|21360.96|21360.96|21360.96|21360.96|21360.96|21360.96|21360.96|0
1629116300000|2021-08-16 12:18:20|21363.23|21363.23|21361.76|21361.76|21365.83|21365.83|21361.76|21361.76|0
1629116340000|2021-08-16 12:19:00|21361.24|21361.24|21359.17|21359.17|21361.24|21361.24|21359.17|21359.17|0
1629116400000|2021-08-16 12:20:00|21354.89|21354.89|21359.17|21359.17|21359.17|21359.17|21354.89|21354.89|0
1629116470000|2021-08-16 12:21:10|21361.35|21361.35|21361.35|21361.35|21361.35|21361.35|21361.35|21361.35|0
1629116480000|2021-08-16 12:21:20|21362.9|21362.9|21362.9|21362.9|21362.9|21362.9|21362.9|21362.9|0
1629116500000|2021-08-16 12:21:40|21367.18|21367.18|21368.21|21368.21|21368.21|21368.21|21367.18|21367.18|0
1629116530000|2021-08-16 12:22:10|21368.94|21368.94|21368.94|21368.94|21368.94|21368.94|21368.94|21368.94|0
1629116550000|2021-08-16 12:22:30|21369.67|21369.67|21369.67|21369.67|21369.67|21369.67|21369.67|21369.67|0
1629116570000|2021-08-16 12:22:50|21373.94|21373.94|21374.67|21374.67|21374.67|21374.67|21373.94|21373.94|0
1629116580000|2021-08-16 12:23:00|21376.18|21376.18|21376.18|21376.18|21376.18|21376.18|21376.18|21376.18|0
1629116640000|2021-08-16 12:24:00|21384.73|21384.73|21384.73|21384.73|21384.73|21384.73|21384.73|21384.73|0
1629116650000|2021-08-16 12:24:10|21385.45|21385.45|21385.45|21385.45|21385.45|21385.45|21385.45|21385.45|0
1629116700000|2021-08-16 12:25:00|21386.18|21386.18|21386.18|21386.18|21386.18|21386.18|21386.18|21386.18|0
1629116710000|2021-08-16 12:25:10|21387.22|21387.22|21388.26|21388.26|21388.26|21388.26|21387.22|21387.22|0
1629116730000|2021-08-16 12:25:30|21386.7|21386.7|21386.7|21386.7|21386.7|21386.7|21386.7|21386.7|0
1629116810000|2021-08-16 12:26:50|21384.93|21384.93|21387.58|21387.58|21387.58|21387.58|21384.93|21384.93|0
1629116820000|2021-08-16 12:27:00|21386.55|21386.55|21386.55|21386.55|21386.55|21386.55|21386.55|21386.55|0
1629116830000|2021-08-16 12:27:10|21390.18|21390.18|21389.3|21389.3|21390.18|21390.18|21389.3|21389.3|0
1629116920000|2021-08-16 12:28:40|21390.05|21390.05|21390.05|21390.05|21390.05|21390.05|21390.05|21390.05|0
1629116930000|2021-08-16 12:28:50|21394.32|21394.32|21395.08|21395.08|21395.08|21395.08|21394.32|21394.32|0
1629117000000|2021-08-16 12:30:00|21394.2|21394.2|21394.2|21394.2|21394.2|21394.2|21394.2|21394.2|0
1629117060000|2021-08-16 12:31:00|21398.47|21398.47|21398.47|21398.47|21398.47|21398.47|21398.47|21398.47|0
1629117080000|2021-08-16 12:31:20|21399.2|21399.2|21399.2|21399.2|21399.2|21399.2|21399.2|21399.2|0
1629117090000|2021-08-16 12:31:30|21398.47|21398.47|21399.2|21399.2|21399.2|21399.2|21398.47|21398.47|0
1629117150000|2021-08-16 12:32:30|21399.92|21399.92|21399.92|21399.92|21399.92|21399.92|21399.92|21399.92|0
1629117210000|2021-08-16 12:33:30|21399.2|21399.2|21398.47|21398.47|21399.2|21399.2|21398.47|21398.47|0
1629117240000|2021-08-16 12:34:00|21396.39|21396.39|21395.87|21395.87|21396.39|21396.39|21395.87|21395.87|0
1629117280000|2021-08-16 12:34:40|21396.6|21396.6|21396.6|21396.6|21396.6|21396.6|21396.6|21396.6|0
1629117310000|2021-08-16 12:35:10|21405.14|21405.14|21405.14|21405.14|21405.14|21405.14|21405.14|21405.14|0
1629117330000|2021-08-16 12:35:30|21405.87|21405.87|21405.87|21405.87|21405.87|21405.87|21405.87|21405.87|0
1629117340000|2021-08-16 12:35:40|21401.6|21401.6|21401.6|21401.6|21401.6|21401.6|21401.6|21401.6|0
1629117350000|2021-08-16 12:35:50|21400.84|21400.84|21400.84|21400.84|21400.84|21400.84|21400.84|21400.84|0
1629117390000|2021-08-16 12:36:30|21396.57|21396.57|21394.49|21394.49|21396.57|21396.57|21394.49|21394.49|0
1629117450000|2021-08-16 12:37:30|21395.53|21395.53|21396.57|21396.57|21396.57|21396.57|21395.53|21395.53|0
1629117510000|2021-08-16 12:38:30|21398.13|21398.13|21398.13|21398.13|21398.13|21398.13|21398.13|21398.13|0
1629117570000|2021-08-16 12:39:30|21401.24|21401.24|21398.65|21398.65|21401.24|21401.24|21398.65|21398.65|0
1629117610000|2021-08-16 12:40:10|21400.92|21400.92|21400.92|21400.92|21400.92|21400.92|21400.92|21400.92|0
1629117620000|2021-08-16 12:40:20|21402.43|21402.43|21406.7|21406.7|21406.7|21406.7|21402.43|21402.43|0
1629117640000|2021-08-16 12:40:40|21405.25|21405.25|21407.02|21407.02|21407.02|21407.02|21405.25|21405.25|0
1629117650000|2021-08-16 12:40:50|21407.9|21407.9|21407.9|21407.9|21407.9|21407.9|21407.9|21407.9|0
1629117670000|2021-08-16 12:41:10|21411.54|21411.54|21411.54|21411.54|21411.54|21411.54|21411.54|21411.54|0
1629117700000|2021-08-16 12:41:40|21412.27|21412.27|21412.27|21412.27|21412.27|21412.27|21412.27|21412.27|0
1629117720000|2021-08-16 12:42:00|21411.23|21411.23|21411.23|21411.23|21411.23|21411.23|21411.23|21411.23|0
1629117750000|2021-08-16 12:42:30|21413.82|21413.82|21413.82|21413.82|21413.82|21413.82|21413.82|21413.82|0
1629117760000|2021-08-16 12:42:40|21417.46|21417.46|21416.94|21416.94|21417.46|21417.46|21416.94|21416.94|0
1629117770000|2021-08-16 12:42:50|21419.01|21419.01|21419.53|21419.53|21419.53|21419.53|21419.01|21419.01|0
1629117980000|2021-08-16 12:46:20|21420.26|21420.26|21420.26|21420.26|21420.26|21420.26|21420.26|21420.26|0
1629118010000|2021-08-16 12:46:50|21419.22|21419.22|21419.22|21419.22|21419.22|21419.22|21419.22|21419.22|0
1629118020000|2021-08-16 12:47:00|21417.67|21417.67|21416.63|21416.63|21417.67|21417.67|21416.63|21416.63|0
1629118030000|2021-08-16 12:47:10|21415.07|21415.07|21415.07|21415.07|21415.07|21415.07|21415.07|21415.07|0
1629118070000|2021-08-16 12:47:50|21418.18|21418.18|21418.18|21418.18|21418.18|21418.18|21418.18|21418.18|0
1629118080000|2021-08-16 12:48:00|21419.22|21419.22|21419.22|21419.22|21419.22|21419.22|21419.22|21419.22|0
1629118130000|2021-08-16 12:48:50|21421.49|21421.49|21420.45|21420.45|21421.49|21421.49|21420.45|21420.45|0
1629118200000|2021-08-16 12:50:00|21419.7|21419.7|21419.7|21419.7|21419.7|21419.7|21419.7|21419.7|0
1629118250000|2021-08-16 12:50:50|21418.18|21418.18|21418.18|21418.18|21418.18|21418.18|21418.18|21418.18|0
1629118270000|2021-08-16 12:51:10|21420.26|21420.26|21420.26|21420.26|21420.26|21420.26|21420.26|21420.26|0
1629118280000|2021-08-16 12:51:20|21421.15|21421.15|21421.87|21421.87|21421.87|21421.87|21421.15|21421.15|0
1629118290000|2021-08-16 12:51:30|21422.76|21422.76|21422.76|21422.76|21422.76|21422.76|21422.76|21422.76|0
1629118310000|2021-08-16 12:51:50|21425.41|21425.41|21425.41|21425.41|21425.41|21425.41|21425.41|21425.41|0
1629118320000|2021-08-16 12:52:00|21426.3|21426.3|21426.3|21426.3|21426.3|21426.3|21426.3|21426.3|0
1629118330000|2021-08-16 12:52:10|21427.03|21427.03|21427.03|21427.03|21427.03|21427.03|21427.03|21427.03|0
1629118340000|2021-08-16 12:52:20|21428.8|21428.8|21429.68|21429.68|21430.57|21430.57|21428.8|21428.8|0
1629118400000|2021-08-16 12:53:20|21426.14|21426.14|21426.14|21426.14|21426.14|21426.14|21426.14|21426.14|0
1629118410000|2021-08-16 12:53:30|21428.8|21428.8|21432.34|21432.34|21432.34|21432.34|21428.8|21428.8|0
1629118470000|2021-08-16 12:54:30|21433.22|21433.22|21433.22|21433.22|21433.22|21433.22|21433.22|21433.22|0
1629118530000|2021-08-16 12:55:30|21434.11|21434.11|21434.11|21434.11|21434.11|21434.11|21434.11|21434.11|0
1629118550000|2021-08-16 12:55:50|21435.88|21435.88|21442.82|21442.82|21442.82|21442.82|21435.88|21435.88|0
1629118560000|2021-08-16 12:56:00|21447.1|21447.1|21442.16|21442.16|21447.1|21447.1|21442.16|21442.16|0
1629118570000|2021-08-16 12:56:10|21439.05|21439.05|21439.05|21439.05|21439.05|21439.05|21439.05|21439.05|0
1629118580000|2021-08-16 12:56:20|21439.56|21439.56|21438.53|21438.53|21439.56|21439.56|21438.53|21438.53|0
1629118590000|2021-08-16 12:56:30|21440.8|21440.8|21440.8|21440.8|21440.8|21440.8|21440.8|21440.8|0
1629118600000|2021-08-16 12:56:40|21440.04|21440.04|21440.04|21440.04|21440.04|21440.04|21440.04|21440.04|0
1629118610000|2021-08-16 12:56:50|21444.31|21444.31|21444.31|21444.31|21444.31|21444.31|21444.31|21444.31|0
1629118650000|2021-08-16 12:57:30|21445.77|21445.77|21445.77|21445.77|21445.77|21445.77|21445.77|21445.77|0
1629118700000|2021-08-16 12:58:20|21441.49|21441.49|21440.74|21440.74|21441.49|21441.49|21440.74|21440.74|0
1629118710000|2021-08-16 12:58:30|21432.92|21432.92|21428.65|21428.65|21432.92|21432.92|21428.65|21428.65|0
1629118730000|2021-08-16 12:58:50|21426.57|21426.57|21426.57|21426.57|21426.57|21426.57|21426.57|21426.57|0
1629118770000|2021-08-16 12:59:30|21429.69|21429.69|21431.25|21431.25|21431.25|21431.25|21429.69|21429.69|0
1629118870000|2021-08-16 13:01:10|21430.21|21430.21|21430.21|21430.21|21430.21|21430.21|21430.21|21430.21|0
1629118890000|2021-08-16 13:01:30|21436.41|21436.41|21435.71|21435.71|21437.16|21437.16|21435.71|21435.71|0
1629118920000|2021-08-16 13:02:00|21437.22|21437.22|21437.22|21437.22|21437.22|21437.22|21437.22|21437.22|0
1629118940000|2021-08-16 13:02:20|21439.88|21439.88|21439.88|21439.88|21439.88|21439.88|21439.88|21439.88|0
1629118970000|2021-08-16 13:02:50|21448.42|21448.42|21450.5|21450.5|21450.5|21450.5|21448.42|21448.42|0
1629118980000|2021-08-16 13:03:00|21451.54|21451.54|21451.54|21451.54|21451.54|21451.54|21451.54|21451.54|0
1629119030000|2021-08-16 13:03:50|21452.06|21452.06|21452.06|21452.06|21452.06|21452.06|21452.06|21452.06|0
1629119040000|2021-08-16 13:04:00|21451.54|21451.54|21449.98|21449.98|21451.54|21451.54|21449.98|21449.98|0
1629119050000|2021-08-16 13:04:10|21454.25|21454.25|21454.25|21454.25|21454.25|21454.25|21454.25|21454.25|0
1629119060000|2021-08-16 13:04:20|21455.14|21455.14|21455.14|21455.14|21455.14|21455.14|21455.14|21455.14|0
1629119150000|2021-08-16 13:05:50|21450.87|21450.87|21450.87|21450.87|21450.87|21450.87|21450.87|21450.87|0
1629119170000|2021-08-16 13:06:10|21448.21|21448.21|21448.21|21448.21|21448.21|21448.21|21448.21|21448.21|0
1629119220000|2021-08-16 13:07:00|21452.48|21452.48|21452.48|21452.48|21452.48|21452.48|21452.48|21452.48|0
1629119250000|2021-08-16 13:07:30|21450.71|21450.71|21450.71|21450.71|21450.71|21450.71|21450.71|21450.71|0
1629119270000|2021-08-16 13:07:50|21448.44|21448.44|21448.44|21448.44|21448.44|21448.44|21448.44|21448.44|0
1629119290000|2021-08-16 13:08:10|21453.75|21453.75|21451.98|21451.98|21453.75|21453.75|21451.98|21451.98|0
1629119310000|2021-08-16 13:08:30|21452.87|21452.87|21454.64|21454.64|21454.64|21454.64|21452.87|21452.87|0
1629119320000|2021-08-16 13:08:40|21456.41|21456.41|21456.41|21456.41|21456.41|21456.41|21456.41|21456.41|0
1629119340000|2021-08-16 13:09:00|21454.85|21454.85|21456.62|21456.62|21456.62|21456.62|21454.85|21454.85|0
1629119370000|2021-08-16 13:09:30|21460.89|21460.89|21460.89|21460.89|21460.89|21460.89|21460.89|21460.89|0
1629119390000|2021-08-16 13:09:50|21469.44|21469.44|21469.44|21469.44|21469.44|21469.44|21469.44|21469.44|0
1629119410000|2021-08-16 13:10:10|21471.21|21471.21|21465.9|21465.9|21471.21|21471.21|21465.9|21465.9|0
1629119470000|2021-08-16 13:11:10|21467.35|21467.35|21467.35|21467.35|21467.35|21467.35|21463.08|21463.08|0
1629119590000|2021-08-16 13:13:10|21472.66|21472.66|21476.49|21476.49|21476.49|21476.49|21472.66|21472.66|0
1629119630000|2021-08-16 13:13:50|21477.22|21477.22|21475.76|21475.76|21478.67|21478.67|21475.76|21475.76|0
1629119640000|2021-08-16 13:14:00|21480.04|21480.04|21480.04|21480.04|21480.04|21480.04|21480.04|21480.04|0
1629119660000|2021-08-16 13:14:20|21481.07|21481.07|21481.07|21481.07|21481.07|21481.07|21481.07|21481.07|0
1629119680000|2021-08-16 13:14:40|21483.73|21483.73|21483.73|21483.73|21483.73|21483.73|21483.73|21483.73|0
1629119690000|2021-08-16 13:14:50|21486.39|21486.39|21487.11|21487.11|21487.11|21487.11|21486.39|21486.39|0
1629119710000|2021-08-16 13:15:10|21487.87|21487.87|21490.05|21490.05|21490.05|21490.05|21487.87|21487.87|0
1629119720000|2021-08-16 13:15:20|21490.78|21490.78|21503.6|21503.6|21503.6|21503.6|21490.78|21490.78|0
1629119730000|2021-08-16 13:15:30|21504.48|21504.48|21505.52|21505.52|21505.52|21505.52|21504.48|21504.48|0
1629119740000|2021-08-16 13:15:40|21496.97|21496.97|21498.62|21498.62|21498.62|21498.62|21496.97|21496.97|0
1629119750000|2021-08-16 13:15:50|21500.89|21500.89|21500.89|21500.89|21500.89|21500.89|21500.89|21500.89|0
1629119760000|2021-08-16 13:16:00|21501.41|21501.41|21501.41|21501.41|21501.41|21501.41|21501.41|21501.41|0
1629119790000|2021-08-16 13:16:30|21505.68|21505.68|21505.68|21505.68|21505.68|21505.68|21505.68|21505.68|0
1629119800000|2021-08-16 13:16:40|21502.14|21502.14|21504.79|21504.79|21504.79|21504.79|21502.14|21502.14|0
1629119810000|2021-08-16 13:16:50|21505.55|21505.55|21505.55|21505.55|21505.55|21505.55|21505.55|21505.55|0
1629119860000|2021-08-16 13:17:40|21507.32|21507.32|21508.21|21508.21|21508.21|21508.21|21507.32|21507.32|0
1629119880000|2021-08-16 13:18:00|21509.72|21509.72|21509.72|21509.72|21509.72|21509.72|21509.72|21509.72|0
1629119930000|2021-08-16 13:18:50|21508.68|21508.68|21508.68|21508.68|21508.68|21508.68|21508.68|21508.68|0
1629119940000|2021-08-16 13:19:00|21506.91|21506.91|21506.91|21506.91|21506.91|21506.91|21506.91|21506.91|0
1629120000000|2021-08-16 13:20:00|21506.15|21506.15|21506.15|21506.15|21506.15|21506.15|21506.15|21506.15|0
1629120010000|2021-08-16 13:20:10|21507.04|21507.04|21507.04|21507.04|21507.04|21507.04|21507.04|21507.04|0
1629120050000|2021-08-16 13:20:50|21502.77|21502.77|21502.77|21502.77|21502.77|21502.77|21502.77|21502.77|0
1629120070000|2021-08-16 13:21:10|21505.42|21505.42|21506.31|21506.31|21506.31|21506.31|21505.42|21505.42|0
1629120110000|2021-08-16 13:21:50|21510.58|21510.58|21512.66|21512.66|21512.66|21512.66|21510.58|21510.58|0
1629120140000|2021-08-16 13:22:20|21515.31|21515.31|21515.31|21515.31|21515.31|21515.31|21515.31|21515.31|0
1629120150000|2021-08-16 13:22:30|21514.43|21514.43|21514.43|21514.43|21514.43|21514.43|21514.43|21514.43|0
1629120160000|2021-08-16 13:22:40|21514.95|21514.95|21515.99|21515.99|21515.99|21515.99|21514.95|21514.95|0
1629120250000|2021-08-16 13:24:10|21520.26|21520.26|21520.26|21520.26|21520.26|21520.26|21520.26|21520.26|0
1629120270000|2021-08-16 13:24:30|21524.53|21524.53|21538.56|21538.56|21538.56|21538.56|21524.53|21524.53|0
1629120280000|2021-08-16 13:24:40|21534.29|21534.29|21534.29|21534.29|21534.29|21534.29|21534.29|21534.29|0
1629120290000|2021-08-16 13:24:50|21533.25|21533.25|21528.98|21528.98|21533.25|21533.25|21528.98|21528.98|0
1629120320000|2021-08-16 13:25:20|21533.25|21533.25|21533.25|21533.25|21533.25|21533.25|21533.25|21533.25|0
1629120360000|2021-08-16 13:26:00|21524.71|21524.71|21520.71|21520.71|21524.71|21524.71|21520.71|21520.71|0
1629120370000|2021-08-16 13:26:10|21522.78|21522.78|21522.78|21522.78|21522.78|21522.78|21522.78|21522.78|0
1629120460000|2021-08-16 13:27:40|21523.51|21523.51|21523.51|21523.51|21523.51|21523.51|21523.51|21523.51|0
1629120540000|2021-08-16 13:29:00|21525.28|21525.28|21523.51|21523.51|21525.28|21525.28|21523.51|21523.51|0
1629120550000|2021-08-16 13:29:10|21527.78|21527.78|21527.78|21527.78|21527.78|21527.78|21527.78|21527.78|0
1629120560000|2021-08-16 13:29:20|21528.54|21528.54|21528.54|21528.54|21528.54|21528.54|21528.54|21528.54|0
1629120580000|2021-08-16 13:29:40|21532.81|21532.81|21532.81|21532.81|21532.81|21532.81|21532.81|21532.81|0
1629120600000|2021-08-16 13:30:00|21528.54|21528.54|21528.54|21528.54|21528.54|21528.54|21528.54|21528.54|0
1629120610000|2021-08-16 13:30:10|21532.81|21532.81|21535.41|21535.41|21535.41|21535.41|21532.81|21532.81|0
1629120650000|2021-08-16 13:30:50|21536.45|21536.45|21534.68|21534.68|21536.45|21536.45|21534.68|21534.68|0
1629120660000|2021-08-16 13:31:00|21532.6|21532.6|21530.11|21530.11|21534.38|21534.38|21530.11|21530.11|0
1629120680000|2021-08-16 13:31:20|21525.84|21525.84|21525.84|21525.84|21525.84|21525.84|21525.84|21525.84|0
1629120690000|2021-08-16 13:31:30|21524.07|21524.07|21524.07|21524.07|21524.07|21524.07|21524.07|21524.07|0
1629120700000|2021-08-16 13:31:40|21523.03|21523.03|21523.03|21523.03|21523.03|21523.03|21523.03|21523.03|0
1629120710000|2021-08-16 13:31:50|21522.3|21522.3|21522.3|21522.3|21522.3|21522.3|21522.3|21522.3|0
1629120720000|2021-08-16 13:32:00|21520.79|21520.79|21520.79|21520.79|21520.79|21520.79|21520.79|21520.79|0
1629120770000|2021-08-16 13:32:50|21522.56|21522.56|21518.28|21518.28|21522.56|21522.56|21518.28|21518.28|0
1629120780000|2021-08-16 13:33:00|21520.05|21520.05|21520.05|21520.05|21520.05|21520.05|21520.05|21520.05|0
1629120790000|2021-08-16 13:33:10|21516.94|21516.94|21516.94|21516.94|21516.94|21516.94|21516.94|21516.94|0
1629120800000|2021-08-16 13:33:20|21512.67|21512.67|21510.9|21510.9|21512.67|21512.67|21510.9|21510.9|0
1629120830000|2021-08-16 13:33:50|21511.65|21511.65|21511.65|21511.65|21511.65|21511.65|21511.65|21511.65|0
1629120850000|2021-08-16 13:34:10|21510.77|21510.77|21510.77|21510.77|21510.77|21510.77|21510.77|21510.77|0
1629120890000|2021-08-16 13:34:50|21511.53|21511.53|21511.53|21511.53|21511.53|21511.53|21511.53|21511.53|0
1629120900000|2021-08-16 13:35:00|21507.25|21507.25|21507.25|21507.25|21507.25|21507.25|21507.25|21507.25|0
1629120910000|2021-08-16 13:35:10|21506.73|21506.73|21507.36|21507.36|21508.81|21508.81|21506.73|21506.73|0
1629120940000|2021-08-16 13:35:40|21504.33|21504.33|21504.33|21504.33|21504.33|21504.33|21504.33|21504.33|0
1629120950000|2021-08-16 13:35:50|21508.6|21508.6|21506.42|21506.42|21508.6|21508.6|21506.42|21506.42|0
1629120960000|2021-08-16 13:36:00|21505.38|21505.38|21505.38|21505.38|21505.38|21505.38|21505.38|21505.38|0
1629120970000|2021-08-16 13:36:10|21503.61|21503.61|21503.61|21503.61|21503.61|21503.61|21503.61|21503.61|0
1629120980000|2021-08-16 13:36:20|21494.91|21494.91|21494.91|21494.91|21494.91|21494.91|21494.91|21494.91|0
1629120990000|2021-08-16 13:36:30|21503.46|21503.46|21499.91|21499.91|21504.18|21504.18|21499.91|21499.91|0
1629121000000|2021-08-16 13:36:40|21498.4|21498.4|21498.4|21498.4|21498.4|21498.4|21498.4|21498.4|0
1629121010000|2021-08-16 13:36:50|21502.67|21502.67|21502.67|21502.67|21502.67|21502.67|21502.67|21502.67|0
1629121020000|2021-08-16 13:37:00|21503.4|21503.4|21503.4|21503.4|21503.4|21503.4|21503.4|21503.4|0
1629121040000|2021-08-16 13:37:20|21503.92|21503.92|21503.92|21503.92|21503.92|21503.92|21503.92|21503.92|0
1629121060000|2021-08-16 13:37:40|21508.19|21508.19|21508.19|21508.19|21508.19|21508.19|21508.19|21508.19|0
1629121070000|2021-08-16 13:37:50|21509.07|21509.07|21509.07|21509.07|21509.07|21509.07|21509.07|21509.07|0
1629121090000|2021-08-16 13:38:10|21512.62|21512.62|21512.62|21512.62|21512.62|21512.62|21512.62|21512.62|0
1629121110000|2021-08-16 13:38:30|21510.85|21510.85|21504.65|21504.65|21510.85|21510.85|21504.65|21504.65|0
1629121120000|2021-08-16 13:38:40|21507.3|21507.3|21507.3|21507.3|21507.3|21507.3|21507.3|21507.3|0
1629121150000|2021-08-16 13:39:10|21507.82|21507.82|21507.3|21507.3|21507.82|21507.82|21507.3|21507.3|0
1629121170000|2021-08-16 13:39:30|21508.86|21508.86|21508.34|21508.34|21509.38|21509.38|21508.34|21508.34|0
1629121180000|2021-08-16 13:39:40|21505.43|21505.43|21505.43|21505.43|21505.43|21505.43|21505.43|21505.43|0
1629121190000|2021-08-16 13:39:50|21509.86|21509.86|21511.32|21511.32|21514.13|21514.13|21509.86|21509.86|0
1629121200000|2021-08-16 13:40:00|21510.44|21510.44|21511.32|21511.32|21511.32|21511.32|21510.44|21510.44|0
1629121220000|2021-08-16 13:40:20|21510.81|21510.81|21511.32|21511.32|21511.32|21511.32|21510.81|21510.81|0
1629121240000|2021-08-16 13:40:40|21502.78|21502.78|21502.78|21502.78|21502.78|21502.78|21502.78|21502.78|0
1629121250000|2021-08-16 13:40:50|21498.51|21498.51|21496.43|21496.43|21498.51|21498.51|21496.43|21496.43|0
1629121260000|2021-08-16 13:41:00|21488.46|21488.46|21488.46|21488.46|21488.46|21488.46|21488.46|21488.46|0
1629121320000|2021-08-16 13:42:00|21487.71|21487.71|21487.71|21487.71|21487.71|21487.71|21487.71|21487.71|0
1629121380000|2021-08-16 13:43:00|21479.16|21479.16|21469.58|21469.58|21479.16|21479.16|21469.58|21469.58|0
1629121400000|2021-08-16 13:43:20|21470.1|21470.1|21468.33|21468.33|21470.1|21470.1|21468.33|21468.33|0
1629121410000|2021-08-16 13:43:30|21464.05|21464.05|21464.05|21464.05|21464.05|21464.05|21464.05|21464.05|0
1629121420000|2021-08-16 13:43:40|21472.6|21472.6|21468.33|21468.33|21472.6|21472.6|21468.33|21468.33|0
1629121440000|2021-08-16 13:44:00|21469.05|21469.05|21469.05|21469.05|21469.05|21469.05|21469.05|21469.05|0
1629121460000|2021-08-16 13:44:20|21472.6|21472.6|21472.6|21472.6|21472.6|21472.6|21472.6|21472.6|0
1629121470000|2021-08-16 13:44:30|21459.88|21459.88|21459.88|21459.88|21459.88|21459.88|21459.88|21459.88|0
1629121490000|2021-08-16 13:44:50|21456.97|21456.97|21456.97|21456.97|21456.97|21456.97|21456.97|21456.97|0
1629121500000|2021-08-16 13:45:00|21455.2|21455.2|21454.45|21454.45|21455.2|21455.2|21454.45|21454.45|0
1629121510000|2021-08-16 13:45:10|21455.9|21455.9|21455.07|21455.07|21455.9|21455.9|21454.86|21454.86|0
1629121540000|2021-08-16 13:45:40|21455.59|21455.59|21451.32|21451.32|21455.59|21455.59|21451.32|21451.32|0
1629121550000|2021-08-16 13:45:50|21451.83|21451.83|21451.83|21451.83|21451.83|21451.83|21451.83|21451.83|0
1629121580000|2021-08-16 13:46:20|21455.38|21455.38|21453.2|21453.2|21455.38|21455.38|21453.2|21453.2|0
1629121590000|2021-08-16 13:46:30|21454.08|21454.08|21454.97|21454.97|21454.97|21454.97|21454.08|21454.08|0
1629121600000|2021-08-16 13:46:40|21459.76|21459.76|21470.1|21470.1|21470.1|21470.1|21459.76|21459.76|0
1629121620000|2021-08-16 13:47:00|21478.64|21478.64|21478.64|21478.64|21478.64|21478.64|21478.64|21478.64|0
1629121630000|2021-08-16 13:47:10|21480.1|21480.1|21480.82|21480.82|21480.82|21480.82|21480.1|21480.1|0
1629121640000|2021-08-16 13:47:20|21480.3|21480.3|21480.3|21480.3|21480.3|21480.3|21480.3|21480.3|0
1629121650000|2021-08-16 13:47:30|21484.73|21484.73|21484.73|21484.73|21484.73|21484.73|21484.73|21484.73|0
1629121710000|2021-08-16 13:48:30|21483.84|21483.84|21483.84|21483.84|21483.84|21483.84|21483.84|21483.84|0
1629121760000|2021-08-16 13:49:20|21479.42|21479.42|21479.42|21479.42|21479.42|21479.42|21479.42|21479.42|0
1629121780000|2021-08-16 13:49:40|21475.15|21475.15|21475.15|21475.15|21475.15|21475.15|21475.15|21475.15|0
1629121810000|2021-08-16 13:50:10|21483.69|21483.69|21483.69|21483.69|21483.69|21483.69|21483.69|21483.69|0
1629121820000|2021-08-16 13:50:20|21480.15|21480.15|21480.15|21480.15|21480.15|21480.15|21480.15|21480.15|0
1629121830000|2021-08-16 13:50:30|21481.6|21481.6|21483.37|21483.37|21483.37|21483.37|21481.6|21481.6|0
1629121840000|2021-08-16 13:50:40|21483.89|21483.89|21483.89|21483.89|21483.89|21483.89|21483.89|21483.89|0
1629121850000|2021-08-16 13:50:50|21479.62|21479.62|21479.62|21479.62|21479.62|21479.62|21479.62|21479.62|0
1629121860000|2021-08-16 13:51:00|21475.35|21475.35|21475.35|21475.35|21475.35|21475.35|21475.35|21475.35|0
1629121870000|2021-08-16 13:51:10|21480.73|21480.73|21480.73|21480.73|21480.73|21480.73|21480.73|21480.73|0
1629121890000|2021-08-16 13:51:30|21484.28|21484.28|21484.28|21484.28|21484.28|21484.28|21484.28|21484.28|0
1629121900000|2021-08-16 13:51:40|21486.93|21486.93|21483.54|21483.54|21486.93|21486.93|21482.66|21482.66|0
1629121920000|2021-08-16 13:52:00|21480.89|21480.89|21480.89|21480.89|21480.89|21480.89|21480.89|21480.89|0
1629121940000|2021-08-16 13:52:20|21485.16|21485.16|21484.12|21484.12|21485.16|21485.16|21484.12|21484.12|0
1629121980000|2021-08-16 13:53:00|21496.94|21496.94|21496.94|21496.94|21496.94|21496.94|21496.94|21496.94|0
1629122000000|2021-08-16 13:53:20|21488.39|21488.39|21488.39|21488.39|21488.39|21488.39|21488.39|21488.39|0
1629122010000|2021-08-16 13:53:30|21489.28|21489.28|21489.28|21489.28|21489.28|21489.28|21489.28|21489.28|0
1629122030000|2021-08-16 13:53:50|21490.32|21490.32|21490.32|21490.32|21490.32|21490.32|21490.32|21490.32|0
1629122040000|2021-08-16 13:54:00|21489.59|21489.59|21489.59|21489.59|21489.59|21489.59|21489.59|21489.59|0
1629122060000|2021-08-16 13:54:20|21485.32|21485.32|21485.32|21485.32|21485.32|21485.32|21485.32|21485.32|0
1629122120000|2021-08-16 13:55:20|21483.76|21483.76|21483.76|21483.76|21483.76|21483.76|21483.76|21483.76|0
1629122190000|2021-08-16 13:56:30|21484.65|21484.65|21489.8|21489.8|21489.8|21489.8|21484.65|21484.65|0
1629122250000|2021-08-16 13:57:30|21491.57|21491.57|21495.85|21495.85|21495.85|21495.85|21491.57|21491.57|0
1629122260000|2021-08-16 13:57:40|21493.19|21493.19|21493.19|21493.19|21493.19|21493.19|21493.19|21493.19|0
1629122280000|2021-08-16 13:58:00|21497.46|21497.46|21488.92|21488.92|21497.46|21497.46|21488.92|21488.92|0
1629122310000|2021-08-16 13:58:30|21497.46|21497.46|21498.35|21498.35|21498.35|21498.35|21497.46|21497.46|0
1629122320000|2021-08-16 13:58:40|21494.08|21494.08|21494.08|21494.08|21494.08|21494.08|21494.08|21494.08|0
1629122330000|2021-08-16 13:58:50|21492.31|21492.31|21492.31|21492.31|21492.31|21492.31|21492.31|21492.31|0
1629122340000|2021-08-16 13:59:00|21491.27|21491.27|21487|21487|21491.27|21491.27|21487|21487|0
1629122350000|2021-08-16 13:59:10|21483.21|21483.21|21477.01|21477.01|21483.21|21483.21|21477.01|21477.01|0
1629122360000|2021-08-16 13:59:20|21476.49|21476.49|21476.49|21476.49|21476.49|21476.49|21476.49|21476.49|0
1629122390000|2021-08-16 13:59:50|21480.77|21480.77|21480.77|21480.77|21480.77|21480.77|21480.77|21480.77|0
1629122420000|2021-08-16 14:00:20|21481.29|21481.29|21481.29|21481.29|21481.29|21481.29|21481.29|21481.29|0
1629122430000|2021-08-16 14:00:30|21479.11|21479.11|21479.11|21479.11|21479.11|21479.11|21479.11|21479.11|0
1629122440000|2021-08-16 14:00:40|21474.83|21474.83|21474.83|21474.83|21474.83|21474.83|21474.83|21474.83|0
1629122450000|2021-08-16 14:00:50|21479.11|21479.11|21479.11|21479.11|21479.11|21479.11|21479.11|21479.11|0
1629122470000|2021-08-16 14:01:10|21486.19|21486.19|21483.69|21483.69|21486.19|21486.19|21481.92|21481.92|0
1629122480000|2021-08-16 14:01:20|21487.96|21487.96|21487.96|21487.96|21487.96|21487.96|21487.96|21487.96|0
1629122490000|2021-08-16 14:01:30|21492.5|21492.5|21494.06|21494.06|21494.06|21494.06|21492.5|21492.5|0
1629122510000|2021-08-16 14:01:50|21498.33|21498.33|21498.33|21498.33|21498.33|21498.33|21498.33|21498.33|0
1629122530000|2021-08-16 14:02:10|21498.85|21498.85|21498.85|21498.85|21498.85|21498.85|21498.85|21498.85|0
1629122540000|2021-08-16 14:02:20|21503.43|21503.43|21508.07|21508.07|21508.07|21508.07|21503.43|21503.43|0
1629122550000|2021-08-16 14:02:30|21509.52|21509.52|21508.07|21508.07|21509.52|21509.52|21508.07|21508.07|0
1629122560000|2021-08-16 14:02:40|21503.79|21503.79|21503.79|21503.79|21503.79|21503.79|21503.79|21503.79|0
1629122570000|2021-08-16 14:02:50|21507.34|21507.34|21507.34|21507.34|21507.34|21507.34|21507.34|21507.34|0
1629122580000|2021-08-16 14:03:00|21503.06|21503.06|21503.06|21503.06|21503.06|21503.06|21503.06|21503.06|0
1629122600000|2021-08-16 14:03:20|21511.61|21511.61|21511.61|21511.61|21511.61|21511.61|21511.61|21511.61|0
1629122630000|2021-08-16 14:03:50|21510.72|21510.72|21510.72|21510.72|21510.72|21510.72|21510.72|21510.72|0
1629122640000|2021-08-16 14:04:00|21513.38|21513.38|21513.38|21513.38|21513.38|21513.38|21513.38|21513.38|0
1629122650000|2021-08-16 14:04:10|21514.83|21514.83|21517.74|21517.74|21517.74|21517.74|21514.83|21514.83|0
1629122660000|2021-08-16 14:04:20|21515.08|21515.08|21515.08|21515.08|21516.12|21516.12|21515.08|21515.08|0
1629122670000|2021-08-16 14:04:30|21513.31|21513.31|21513.31|21513.31|21513.31|21513.31|21513.31|21513.31|0
1629122690000|2021-08-16 14:04:50|21512.8|21512.8|21512.8|21512.8|21512.8|21512.8|21512.8|21512.8|0
1629122700000|2021-08-16 14:05:00|21508.37|21508.37|21508.37|21508.37|21508.37|21508.37|21508.37|21508.37|0
1629122750000|2021-08-16 14:05:50|21512.64|21512.64|21512.64|21512.64|21512.64|21512.64|21512.64|21512.64|0
1629122760000|2021-08-16 14:06:00|21511.76|21511.76|21513.53|21513.53|21513.53|21513.53|21511.76|21511.76|0
1629122790000|2021-08-16 14:06:30|21509.99|21509.99|21500.4|21500.4|21509.99|21509.99|21500.4|21500.4|0
1629122800000|2021-08-16 14:06:40|21494.74|21494.74|21494.74|21494.74|21494.74|21494.74|21494.74|21494.74|0
1629122810000|2021-08-16 14:06:50|21492.56|21492.56|21492.56|21492.56|21492.56|21492.56|21492.56|21492.56|0
1629122840000|2021-08-16 14:07:20|21494.08|21494.08|21494.08|21494.08|21494.08|21494.08|21494.08|21494.08|0
1629122850000|2021-08-16 14:07:30|21493.56|21493.56|21493.56|21493.56|21493.56|21493.56|21493.56|21493.56|0
1629122860000|2021-08-16 14:07:40|21502.1|21502.1|21506.38|21506.38|21506.38|21506.38|21502.1|21502.1|0
1629122870000|2021-08-16 14:07:50|21502.1|21502.1|21502.1|21502.1|21502.1|21502.1|21502.1|21502.1|0
1629122880000|2021-08-16 14:08:00|21497.83|21497.83|21497.83|21497.83|21497.83|21497.83|21497.83|21497.83|0
1629122890000|2021-08-16 14:08:10|21502.26|21502.26|21502.26|21502.26|21502.26|21502.26|21502.26|21502.26|0
1629122900000|2021-08-16 14:08:20|21503.14|21503.14|21503.66|21503.66|21503.66|21503.66|21503.14|21503.14|0
1629122910000|2021-08-16 14:08:30|21499.39|21499.39|21499.39|21499.39|21499.39|21499.39|21499.39|21499.39|0
1629122920000|2021-08-16 14:08:40|21503.66|21503.66|21503.66|21503.66|21503.66|21503.66|21503.66|21503.66|0
1629122940000|2021-08-16 14:09:00|21502.78|21502.78|21507.05|21507.05|21507.05|21507.05|21502.78|21502.78|0
1629122950000|2021-08-16 14:09:10|21505.28|21505.28|21505.28|21505.28|21505.28|21505.28|21505.28|21505.28|0
1629122960000|2021-08-16 14:09:20|21502.62|21502.62|21502.62|21502.62|21502.62|21502.62|21502.62|21502.62|0
1629122970000|2021-08-16 14:09:30|21494.08|21494.08|21494.08|21494.08|21494.08|21494.08|21494.08|21494.08|0
1629123020000|2021-08-16 14:10:20|21498.35|21498.35|21498.35|21498.35|21498.35|21498.35|21498.35|21498.35|0
1629123040000|2021-08-16 14:10:40|21489.8|21489.8|21485.01|21485.01|21489.8|21489.8|21485.01|21485.01|0
1629123050000|2021-08-16 14:10:50|21489.29|21489.29|21490.01|21490.01|21490.01|21490.01|21489.29|21489.29|0
1629123070000|2021-08-16 14:11:10|21488.46|21488.46|21487.94|21487.94|21488.46|21488.46|21487.94|21487.94|0
1629123080000|2021-08-16 14:11:20|21484.39|21484.39|21484.39|21484.39|21484.39|21484.39|21484.39|21484.39|0
1629123130000|2021-08-16 14:12:10|21487.42|21487.42|21484.92|21484.92|21487.42|21487.42|21484.92|21484.92|0
1629123140000|2021-08-16 14:12:20|21489.19|21489.19|21489.19|21489.19|21489.19|21489.19|21489.19|21489.19|0
1629123150000|2021-08-16 14:12:30|21487.64|21487.64|21486.6|21486.6|21487.64|21487.64|21486.6|21486.6|0
1629123160000|2021-08-16 14:12:40|21492.43|21492.43|21492.43|21492.43|21492.43|21492.43|21492.43|21492.43|0
1629123170000|2021-08-16 14:12:50|21490.87|21490.87|21490.35|21490.35|21490.87|21490.87|21490.35|21490.35|0
1629123210000|2021-08-16 14:13:30|21498.89|21498.89|21513.04|21513.04|21513.04|21513.04|21498.89|21498.89|0
1629123220000|2021-08-16 14:13:40|21515.31|21515.31|21515.31|21515.31|21515.31|21515.31|21515.31|21515.31|0
1629123230000|2021-08-16 14:13:50|21519.59|21519.59|21523.86|21523.86|21523.86|21523.86|21519.59|21519.59|0
1629123240000|2021-08-16 14:14:00|21515.31|21515.31|21515.31|21515.31|21515.31|21515.31|21515.31|21515.31|0
1629123270000|2021-08-16 14:14:30|21513.54|21513.54|21514.43|21514.43|21514.43|21514.43|21513.54|21513.54|0
1629123280000|2021-08-16 14:14:40|21510.16|21510.16|21514.43|21514.43|21514.43|21514.43|21510.16|21510.16|0
1629123300000|2021-08-16 14:15:00|21515.19|21515.19|21515.19|21515.19|21515.19|21515.19|21515.19|21515.19|0
1629123320000|2021-08-16 14:15:20|21515.71|21515.71|21514.67|21514.67|21519.98|21519.98|21514.67|21514.67|0
1629123350000|2021-08-16 14:15:50|21513.63|21513.63|21513.63|21513.63|21513.63|21513.63|21513.63|21513.63|0
1629123380000|2021-08-16 14:16:20|21500.81|21500.81|21500.81|21500.81|21500.81|21500.81|21500.81|21500.81|0
1629123390000|2021-08-16 14:16:30|21505.08|21505.08|21488.64|21488.64|21505.08|21505.08|21488.64|21488.64|0
1629123410000|2021-08-16 14:16:50|21497.92|21497.92|21502.19|21502.19|21506.46|21506.46|21497.92|21497.92|0
1629123420000|2021-08-16 14:17:00|21501.15|21501.15|21501.15|21501.15|21501.15|21501.15|21501.15|21501.15|0
1629123430000|2021-08-16 14:17:10|21503.33|21503.33|21503.33|21503.33|21503.33|21503.33|21503.33|21503.33|0
1629123440000|2021-08-16 14:17:20|21505.1|21505.1|21505.1|21505.1|21505.1|21505.1|21505.1|21505.1|0
1629123460000|2021-08-16 14:17:40|21503.33|21503.33|21503.33|21503.33|21503.33|21503.33|21503.33|21503.33|0
1629123500000|2021-08-16 14:18:20|21501.88|21501.88|21493.33|21493.33|21501.88|21501.88|21493.33|21493.33|0
1629123510000|2021-08-16 14:18:30|21489.06|21489.06|21491.72|21491.72|21491.72|21491.72|21489.06|21489.06|0
1629123520000|2021-08-16 14:18:40|21487.44|21487.44|21491.72|21491.72|21491.72|21491.72|21487.44|21487.44|0
1629123600000|2021-08-16 14:20:00|21495.99|21495.99|21493.67|21493.67|21495.99|21495.99|21493.67|21493.67|0
1629123690000|2021-08-16 14:21:30|21492.12|21492.12|21499.93|21499.93|21499.93|21499.93|21492.12|21492.12|0
1629123700000|2021-08-16 14:21:40|21501.7|21501.7|21503.47|21503.47|21503.47|21503.47|21501.7|21501.7|0
1629123710000|2021-08-16 14:21:50|21502.02|21502.02|21502.02|21502.02|21502.02|21502.02|21502.02|21502.02|0
1629123720000|2021-08-16 14:22:00|21506.29|21506.29|21506.29|21506.29|21506.29|21506.29|21506.29|21506.29|0
1629123730000|2021-08-16 14:22:10|21507.17|21507.17|21509.62|21509.62|21509.62|21509.62|21506.29|21506.29|0
1629123740000|2021-08-16 14:22:20|21513.89|21513.89|21509.62|21509.62|21513.89|21513.89|21509.62|21509.62|0
1629123750000|2021-08-16 14:22:30|21511.18|21511.18|21505.86|21505.86|21511.18|21511.18|21505.86|21505.86|0
1629123760000|2021-08-16 14:22:40|21507.63|21507.63|21494.52|21494.52|21507.63|21507.63|21494.52|21494.52|0
1629123790000|2021-08-16 14:23:10|21493.64|21493.64|21493.64|21493.64|21493.64|21493.64|21493.64|21493.64|0
1629123800000|2021-08-16 14:23:20|21497.91|21497.91|21497.91|21497.91|21497.91|21497.91|21497.91|21497.91|0
1629123820000|2021-08-16 14:23:40|21502.33|21502.33|21502.33|21502.33|21502.33|21502.33|21502.33|21502.33|0
1629123830000|2021-08-16 14:23:50|21504.99|21504.99|21504.99|21504.99|21504.99|21504.99|21504.99|21504.99|0
1629123840000|2021-08-16 14:24:00|21509.26|21509.26|21509.26|21509.26|21509.26|21509.26|21509.26|21509.26|0
1629123920000|2021-08-16 14:25:20|21511.34|21511.34|21511.34|21511.34|21511.34|21511.34|21511.34|21511.34|0
1629123970000|2021-08-16 14:26:10|21508.22|21508.22|21508.22|21508.22|21508.22|21508.22|21508.22|21508.22|0
1629123990000|2021-08-16 14:26:30|21509.68|21509.68|21505.41|21505.41|21509.68|21509.68|21505.41|21505.41|0
1629124010000|2021-08-16 14:26:50|21504.68|21504.68|21504.68|21504.68|21504.68|21504.68|21504.68|21504.68|0
1629124030000|2021-08-16 14:27:10|21508.95|21508.95|21511.61|21511.61|21511.61|21511.61|21508.95|21508.95|0
1629124040000|2021-08-16 14:27:20|21514.2|21514.2|21514.2|21514.2|21514.2|21514.2|21514.2|21514.2|0
1629124060000|2021-08-16 14:27:40|21518.47|21518.47|21518.47|21518.47|21518.47|21518.47|21518.47|21518.47|0
1629124080000|2021-08-16 14:28:00|21527.02|21527.02|21527.02|21527.02|21527.02|21527.02|21527.02|21527.02|0
1629124100000|2021-08-16 14:28:20|21529.62|21529.62|21528.95|21528.95|21532.73|21532.73|21528.95|21528.95|0
1629124110000|2021-08-16 14:28:30|21529.67|21529.67|21531.13|21531.13|21531.13|21531.13|21529.67|21529.67|0
1629124130000|2021-08-16 14:28:50|21532.68|21532.68|21534.24|21534.24|21534.24|21534.24|21532.68|21532.68|0
1629124140000|2021-08-16 14:29:00|21533.2|21533.2|21540.5|21540.5|21540.5|21540.5|21533.2|21533.2|0
1629124160000|2021-08-16 14:29:20|21541.26|21541.26|21542.02|21542.02|21542.02|21542.02|21541.26|21541.26|0
1629124170000|2021-08-16 14:29:30|21540.25|21540.25|21540.25|21540.25|21540.25|21540.25|21540.25|21540.25|0
1629124180000|2021-08-16 14:29:40|21535.97|21535.97|21535.97|21535.97|21535.97|21535.97|21535.97|21535.97|0
1629124210000|2021-08-16 14:30:10|21537.43|21537.43|21537.43|21537.43|21537.43|21537.43|21537.43|21537.43|0
1629124230000|2021-08-16 14:30:30|21538.16|21538.16|21537.42|21537.42|21538.16|21538.16|21536.38|21536.38|0
1629124240000|2021-08-16 14:30:40|21538.15|21538.15|21536.07|21536.07|21538.15|21538.15|21536.07|21536.07|0
1629124250000|2021-08-16 14:30:50|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|0
1629124260000|2021-08-16 14:31:00|21531.28|21531.28|21539.83|21539.83|21539.83|21539.83|21531.28|21531.28|0
1629124290000|2021-08-16 14:31:30|21539.07|21539.07|21539.07|21539.07|21539.07|21539.07|21539.07|21539.07|0
1629124310000|2021-08-16 14:31:50|21540.58|21540.58|21540.58|21540.58|21540.58|21540.58|21540.58|21540.58|0
1629124360000|2021-08-16 14:32:40|21541.1|21541.1|21540.58|21540.58|21541.1|21541.1|21540.58|21540.58|0
1629124410000|2021-08-16 14:33:30|21539.7|21539.7|21539.7|21539.7|21539.7|21539.7|21539.7|21539.7|0
1629124420000|2021-08-16 14:33:40|21536.16|21536.16|21532.62|21532.62|21536.16|21536.16|21532.62|21532.62|0
1629124430000|2021-08-16 14:33:50|21531.73|21531.73|21531.73|21531.73|21531.73|21531.73|21531.73|21531.73|0
1629124470000|2021-08-16 14:34:30|21530.97|21530.97|21532.74|21532.74|21532.74|21532.74|21530.97|21530.97|0
1629124490000|2021-08-16 14:34:50|21530.15|21530.15|21530.15|21530.15|21530.15|21530.15|21530.15|21530.15|0
1629124540000|2021-08-16 14:35:40|21527.24|21527.24|21526.51|21526.51|21527.24|21527.24|21526.51|21526.51|0
1629124570000|2021-08-16 14:36:10|21525.06|21525.06|21525.06|21525.06|21525.06|21525.06|21525.06|21525.06|0
1629124590000|2021-08-16 14:36:30|21524.33|21524.33|21524.33|21524.33|21524.33|21524.33|21524.33|21524.33|0
1629124630000|2021-08-16 14:37:10|21526.93|21526.93|21526.93|21526.93|21526.93|21526.93|21526.93|21526.93|0
1629124680000|2021-08-16 14:38:00|21525.37|21525.37|21525.37|21525.37|21525.37|21525.37|21525.37|21525.37|0
1629124700000|2021-08-16 14:38:20|21526.1|21526.1|21528.28|21528.28|21528.28|21528.28|21526.1|21526.1|0
1629124710000|2021-08-16 14:38:30|21534.48|21534.48|21539.56|21539.56|21539.56|21539.56|21534.48|21534.48|0
1629124720000|2021-08-16 14:38:40|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|0
1629124740000|2021-08-16 14:39:00|21541.63|21541.63|21547.83|21547.83|21547.83|21547.83|21541.63|21541.63|0
1629124780000|2021-08-16 14:39:40|21547.31|21547.31|21547.31|21547.31|21547.31|21547.31|21547.31|21547.31|0
1629124850000|2021-08-16 14:40:50|21551.58|21551.58|21554.93|21554.93|21554.93|21554.93|21551.58|21551.58|0
1629124950000|2021-08-16 14:42:30|21551.39|21551.39|21551.39|21551.39|21551.39|21551.39|21551.39|21551.39|0
1629124970000|2021-08-16 14:42:50|21551.91|21551.91|21550.87|21550.87|21551.91|21551.91|21550.87|21550.87|0
1629125020000|2021-08-16 14:43:40|21552.64|21552.64|21552.64|21552.64|21552.64|21552.64|21552.64|21552.64|0
1629125030000|2021-08-16 14:43:50|21552.12|21552.12|21554.82|21554.82|21554.82|21554.82|21552.12|21552.12|0
1629125040000|2021-08-16 14:44:00|21554.31|21554.31|21553.27|21553.27|21554.31|21554.31|21553.27|21553.27|0
1629125100000|2021-08-16 14:45:00|21550.61|21550.61|21550.61|21550.61|21550.61|21550.61|21550.61|21550.61|0
1629125110000|2021-08-16 14:45:10|21548.53|21548.53|21550.61|21550.61|21550.61|21550.61|21548.53|21548.53|0
1629125130000|2021-08-16 14:45:30|21552.69|21552.69|21552.69|21552.69|21552.69|21552.69|21552.69|21552.69|0
1629125140000|2021-08-16 14:45:40|21554.46|21554.46|21558.73|21558.73|21558.73|21558.73|21554.46|21554.46|0
1629125250000|2021-08-16 14:47:30|21560.5|21560.5|21559.26|21559.26|21560.5|21560.5|21559.26|21559.26|0
1629125310000|2021-08-16 14:48:30|21554.98|21554.98|21550.71|21550.71|21554.98|21554.98|21550.71|21550.71|0
1629125330000|2021-08-16 14:48:50|21549.67|21549.67|21548.63|21548.63|21549.67|21549.67|21548.63|21548.63|0
1629125350000|2021-08-16 14:49:10|21544.36|21544.36|21548.63|21548.63|21548.63|21548.63|21544.36|21544.36|0
1629125400000|2021-08-16 14:50:00|21547.12|21547.12|21548.63|21548.63|21548.63|21548.63|21547.12|21547.12|0
1629125410000|2021-08-16 14:50:10|21557.18|21557.18|21557.18|21557.18|21557.18|21557.18|21557.18|21557.18|0
1629125480000|2021-08-16 14:51:20|21559.26|21559.26|21559.77|21559.77|21559.77|21559.77|21559.26|21559.26|0
1629125540000|2021-08-16 14:52:20|21562.04|21562.04|21562.04|21562.04|21562.04|21562.04|21562.04|21562.04|0
1629125560000|2021-08-16 14:52:40|21563.6|21563.6|21563.6|21563.6|21563.6|21563.6|21563.6|21563.6|0
1629125580000|2021-08-16 14:53:00|21564.33|21564.33|21565.78|21565.78|21565.78|21565.78|21564.33|21564.33|0
1629125630000|2021-08-16 14:53:50|21563.13|21563.13|21563.13|21563.13|21563.13|21563.13|21563.13|21563.13|0
1629125640000|2021-08-16 14:54:00|21561.57|21561.57|21560.17|21560.17|21561.57|21561.57|21560.17|21560.17|0
1629125650000|2021-08-16 14:54:10|21555.89|21555.89|21554.44|21554.44|21555.89|21555.89|21554.44|21554.44|0
1629125670000|2021-08-16 14:54:30|21550.17|21550.17|21550.17|21550.17|21550.17|21550.17|21550.17|21550.17|0
1629125750000|2021-08-16 14:55:50|21547.9|21547.9|21547.9|21547.9|21547.9|21547.9|21547.9|21547.9|0
1629125760000|2021-08-16 14:56:00|21541.7|21541.7|21541.7|21541.7|21541.7|21541.7|21541.7|21541.7|0
1629125770000|2021-08-16 14:56:10|21542.58|21542.58|21542.58|21542.58|21542.58|21542.58|21542.58|21542.58|0
1629125790000|2021-08-16 14:56:30|21538.31|21538.31|21535.2|21535.2|21538.31|21538.31|21535.2|21535.2|0
1629125800000|2021-08-16 14:56:40|21533.43|21533.43|21533.43|21533.43|21533.43|21533.43|21533.43|21533.43|0
1629125830000|2021-08-16 14:57:10|21529.15|21529.15|21529.15|21529.15|21529.15|21529.15|21529.15|21529.15|0
1629125870000|2021-08-16 14:57:50|21526.25|21526.25|21526.25|21526.25|21526.25|21526.25|21526.25|21526.25|0
1629125890000|2021-08-16 14:58:10|21527.7|21527.7|21527.7|21527.7|21527.7|21527.7|21527.7|21527.7|0
1629125900000|2021-08-16 14:58:20|21528.43|21528.43|21529.15|21529.15|21529.15|21529.15|21528.43|21528.43|0
1629125920000|2021-08-16 14:58:40|21528.27|21528.27|21528.27|21528.27|21528.27|21528.27|21528.27|21528.27|0
1629125950000|2021-08-16 14:59:10|21531.81|21531.81|21536.08|21536.08|21536.08|21536.08|21531.81|21531.81|0
1629125970000|2021-08-16 14:59:30|21537.85|21537.85|21537.85|21537.85|21537.85|21537.85|21537.85|21537.85|0
1629126000000|2021-08-16 15:00:00|21540.88|21540.88|21540.88|21540.88|21540.88|21540.88|21540.88|21540.88|0
1629126010000|2021-08-16 15:00:10|21542.39|21542.39|21540.32|21540.32|21542.39|21542.39|21540.32|21540.32|0
1629126020000|2021-08-16 15:00:20|21541.83|21541.83|21541.83|21541.83|21541.83|21541.83|21541.83|21541.83|0
1629126030000|2021-08-16 15:00:30|21544.43|21544.43|21544.43|21544.43|21544.43|21544.43|21544.43|21544.43|0
1629126040000|2021-08-16 15:00:40|21545.94|21545.94|21550.21|21550.21|21550.21|21550.21|21545.94|21545.94|0
1629126060000|2021-08-16 15:01:00|21553.24|21553.24|21557.41|21557.41|21557.41|21557.41|21553.24|21553.24|0
1629126070000|2021-08-16 15:01:10|21559.18|21559.18|21559.18|21559.18|21559.18|21559.18|21559.18|21559.18|0
1629126090000|2021-08-16 15:01:30|21550.64|21550.64|21550.64|21550.64|21550.64|21550.64|21550.64|21550.64|0
1629126140000|2021-08-16 15:02:20|21549.6|21549.6|21549.6|21549.6|21549.6|21549.6|21549.6|21549.6|0
1629126150000|2021-08-16 15:02:30|21553.87|21553.87|21553.87|21553.87|21553.87|21553.87|21553.87|21553.87|0
1629126200000|2021-08-16 15:03:20|21549.6|21549.6|21553.87|21553.87|21553.87|21553.87|21549.6|21549.6|0
1629126210000|2021-08-16 15:03:30|21555.95|21555.95|21556.98|21556.98|21556.98|21556.98|21555.95|21555.95|0
1629126220000|2021-08-16 15:03:40|21556.47|21556.47|21557.19|21557.19|21557.19|21557.19|21556.47|21556.47|0
1629126240000|2021-08-16 15:04:00|21556.67|21556.67|21556.67|21556.67|21556.67|21556.67|21556.67|21556.67|0
1629126270000|2021-08-16 15:04:30|21552.4|21552.4|21553.86|21553.86|21553.86|21553.86|21552.4|21552.4|0
1629126310000|2021-08-16 15:05:10|21549.58|21549.58|21548.13|21548.13|21549.58|21549.58|21548.13|21548.13|0
1629126330000|2021-08-16 15:05:30|21549.9|21549.9|21549.9|21549.9|21549.9|21549.9|21549.9|21549.9|0
1629126340000|2021-08-16 15:05:40|21551.98|21551.98|21551.98|21551.98|21551.98|21551.98|21551.98|21551.98|0
1629126350000|2021-08-16 15:05:50|21553.01|21553.01|21553.01|21553.01|21553.01|21553.01|21553.01|21553.01|0
1629126370000|2021-08-16 15:06:10|21551.98|21551.98|21548.95|21548.95|21551.98|21551.98|21548.95|21548.95|0
1629126380000|2021-08-16 15:06:20|21547.18|21547.18|21547.18|21547.18|21547.18|21547.18|21547.18|21547.18|0
1629126400000|2021-08-16 15:06:40|21548.06|21548.06|21548.06|21548.06|21548.06|21548.06|21548.06|21548.06|0
1629126430000|2021-08-16 15:07:10|21547.31|21547.31|21547.31|21547.31|21547.31|21547.31|21547.31|21547.31|0
1629126440000|2021-08-16 15:07:20|21548.34|21548.34|21546.57|21546.57|21548.34|21548.34|21546.57|21546.57|0
1629126450000|2021-08-16 15:07:30|21548.13|21548.13|21548.13|21548.13|21548.13|21548.13|21548.13|21548.13|0
1629126460000|2021-08-16 15:07:40|21546.57|21546.57|21545.06|21545.06|21546.57|21546.57|21545.06|21545.06|0
1629126470000|2021-08-16 15:07:50|21541.67|21541.67|21541.67|21541.67|21541.67|21541.67|21541.67|21541.67|0
1629126480000|2021-08-16 15:08:00|21540.64|21540.64|21548.14|21548.14|21549.18|21549.18|21540.64|21540.64|0
1629126490000|2021-08-16 15:08:10|21549.18|21549.18|21544.91|21544.91|21549.18|21549.18|21544.91|21544.91|0
1629126530000|2021-08-16 15:08:50|21543.45|21543.45|21543.45|21543.45|21543.45|21543.45|21543.45|21543.45|0
1629126540000|2021-08-16 15:09:00|21545.22|21545.22|21549.5|21549.5|21549.5|21549.5|21545.22|21545.22|0
1629126550000|2021-08-16 15:09:10|21550.53|21550.53|21550.53|21550.53|21550.53|21550.53|21550.53|21550.53|0
1629126560000|2021-08-16 15:09:20|21548.92|21548.92|21548.03|21548.03|21548.92|21548.92|21547.15|21547.15|0
1629126570000|2021-08-16 15:09:30|21549.8|21549.8|21546.99|21546.99|21550.69|21550.69|21546.99|21546.99|0
1629126590000|2021-08-16 15:09:50|21550.54|21550.54|21550.54|21550.54|21550.54|21550.54|21550.54|21550.54|0
1629126620000|2021-08-16 15:10:20|21549.81|21549.81|21549.81|21549.81|21549.81|21549.81|21549.81|21549.81|0
1629126640000|2021-08-16 15:10:40|21545.54|21545.54|21549.81|21549.81|21549.81|21549.81|21545.54|21545.54|0
1629126650000|2021-08-16 15:10:50|21550.54|21550.54|21550.54|21550.54|21550.54|21550.54|21550.54|21550.54|0
1629126720000|2021-08-16 15:12:00|21547.88|21547.88|21547.88|21547.88|21547.88|21547.88|21547.88|21547.88|0
1629126750000|2021-08-16 15:12:30|21549.44|21549.44|21549.44|21549.44|21549.44|21549.44|21549.44|21549.44|0
1629126760000|2021-08-16 15:12:40|21548.71|21548.71|21548.71|21548.71|21548.71|21548.71|21548.71|21548.71|0
1629126770000|2021-08-16 15:12:50|21546.05|21546.05|21546.05|21546.05|21546.05|21546.05|21546.05|21546.05|0
1629126780000|2021-08-16 15:13:00|21545.54|21545.54|21545.02|21545.02|21545.54|21545.54|21545.02|21545.02|0
1629126800000|2021-08-16 15:13:20|21540.74|21540.74|21541.47|21541.47|21541.47|21541.47|21540.74|21540.74|0
1629126830000|2021-08-16 15:13:50|21545.9|21545.9|21545.01|21545.01|21546.78|21546.78|21545.01|21545.01|0
1629126840000|2021-08-16 15:14:00|21545.9|21545.9|21548.55|21548.55|21548.55|21548.55|21545.9|21545.9|0
1629126860000|2021-08-16 15:14:20|21552.83|21552.83|21554.38|21554.38|21554.38|21554.38|21552.83|21552.83|0
1629126870000|2021-08-16 15:14:30|21558.66|21558.66|21556.15|21556.15|21560.42|21560.42|21556.15|21556.15|0
1629126880000|2021-08-16 15:14:40|21555.39|21555.39|21561.95|21561.95|21561.95|21561.95|21555.39|21555.39|0
1629126900000|2021-08-16 15:15:00|21563.72|21563.72|21562.74|21562.74|21569.77|21569.77|21561.22|21561.22|0
1629126910000|2021-08-16 15:15:10|21567.01|21567.01|21573.05|21573.05|21573.05|21573.05|21567.01|21567.01|0
1629126920000|2021-08-16 15:15:20|21573.94|21573.94|21579.72|21579.72|21579.72|21579.72|21573.94|21573.94|0
1629126940000|2021-08-16 15:15:40|21578.27|21578.27|21582.54|21582.54|21582.54|21582.54|21578.27|21578.27|0
1629126950000|2021-08-16 15:15:50|21579.89|21579.89|21580.77|21580.77|21580.77|21580.77|21579.89|21579.89|0
1629126960000|2021-08-16 15:16:00|21581.66|21581.66|21579.15|21579.15|21583.43|21583.43|21579.15|21579.15|0
1629126980000|2021-08-16 15:16:20|21580.61|21580.61|21580.61|21580.61|21580.61|21580.61|21580.61|21580.61|0
1629126990000|2021-08-16 15:16:30|21581.65|21581.65|21581.65|21581.65|21581.65|21581.65|21581.65|21581.65|0
1629127000000|2021-08-16 15:16:40|21580.76|21580.76|21581.49|21581.49|21581.49|21581.49|21580.76|21580.76|0
1629127010000|2021-08-16 15:16:50|21580.6|21580.6|21580.6|21580.6|21580.6|21580.6|21580.6|21580.6|0
1629127020000|2021-08-16 15:17:00|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|0
1629127030000|2021-08-16 15:17:10|21587.84|21587.84|21575.02|21575.02|21587.84|21587.84|21575.02|21575.02|0
1629127040000|2021-08-16 15:17:20|21576.06|21576.06|21588.36|21588.36|21588.88|21588.88|21576.06|21576.06|0
1629127050000|2021-08-16 15:17:30|21589.24|21589.24|21589.24|21589.24|21589.24|21589.24|21589.24|21589.24|0
1629127060000|2021-08-16 15:17:40|21588.36|21588.36|21592.78|21592.78|21592.78|21592.78|21584.09|21584.09|0
1629127070000|2021-08-16 15:17:50|21597.06|21597.06|21597.06|21597.06|21597.06|21597.06|21597.06|21597.06|0
1629127080000|2021-08-16 15:18:00|21597.58|21597.58|21596.02|21596.02|21597.58|21597.58|21596.02|21596.02|0
1629127090000|2021-08-16 15:18:10|21595.5|21595.5|21595.5|21595.5|21595.5|21595.5|21595.5|21595.5|0
1629127100000|2021-08-16 15:18:20|21591.96|21591.96|21591.96|21591.96|21591.96|21591.96|21591.96|21591.96|0
1629127110000|2021-08-16 15:18:30|21594.61|21594.61|21594.61|21594.61|21594.61|21594.61|21594.61|21594.61|0
1629127130000|2021-08-16 15:18:50|21596.17|21596.17|21599.86|21599.86|21599.86|21599.86|21595.8|21595.8|0
1629127140000|2021-08-16 15:19:00|21599.34|21599.34|21598.17|21598.17|21600.1|21600.1|21598.17|21598.17|0
1629127150000|2021-08-16 15:19:10|21599.94|21599.94|21601.72|21601.72|21601.72|21601.72|21599.94|21599.94|0
1629127160000|2021-08-16 15:19:20|21602.6|21602.6|21603.49|21603.49|21603.49|21603.49|21602.6|21602.6|0
1629127170000|2021-08-16 15:19:30|21600.83|21600.83|21600.83|21600.83|21600.83|21600.83|21600.83|21600.83|0
1629127180000|2021-08-16 15:19:40|21599.94|21599.94|21599.94|21599.94|21599.94|21599.94|21599.06|21599.06|0
1629127190000|2021-08-16 15:19:50|21599.43|21599.43|21595.15|21595.15|21599.43|21599.43|21595.15|21595.15|0
1629127200000|2021-08-16 15:20:00|21596.92|21596.92|21597.55|21597.55|21597.55|21597.55|21596.04|21596.04|0
1629127210000|2021-08-16 15:20:10|21596.67|21596.67|21596.67|21596.67|21596.67|21596.67|21596.67|21596.67|0
1629127240000|2021-08-16 15:20:40|21589.58|21589.58|21589.58|21589.58|21589.58|21589.58|21589.58|21589.58|0
1629127290000|2021-08-16 15:21:30|21588.86|21588.86|21586.59|21586.59|21588.86|21588.86|21586.59|21586.59|0
1629127300000|2021-08-16 15:21:40|21580.39|21580.39|21580.39|21580.39|21580.39|21580.39|21580.39|21580.39|0
1629127310000|2021-08-16 15:21:50|21580.91|21580.91|21587.86|21587.86|21587.86|21587.86|21580.91|21580.91|0
1629127320000|2021-08-16 15:22:00|21586.98|21586.98|21586.25|21586.25|21586.98|21586.98|21586.25|21586.25|0
1629127350000|2021-08-16 15:22:30|21586.77|21586.77|21588.33|21588.33|21588.33|21588.33|21586.77|21586.77|0
1629127360000|2021-08-16 15:22:40|21592.75|21592.75|21592.75|21592.75|21592.75|21592.75|21592.75|21592.75|0
1629127380000|2021-08-16 15:23:00|21591.87|21591.87|21590.31|21590.31|21591.87|21591.87|21590.31|21590.31|0
1629127390000|2021-08-16 15:23:10|21592.97|21592.97|21593.85|21593.85|21593.85|21593.85|21592.97|21592.97|0
1629127410000|2021-08-16 15:23:30|21589.58|21589.58|21580.78|21580.78|21589.58|21589.58|21580|21580|0
1629127420000|2021-08-16 15:23:40|21579.01|21579.01|21575.73|21575.73|21579.01|21579.01|21575.73|21575.73|0
1629127430000|2021-08-16 15:23:50|21579.27|21579.27|21580.15|21580.15|21580.15|21580.15|21579.27|21579.27|0
1629127450000|2021-08-16 15:24:10|21577.56|21577.56|21576.52|21576.52|21577.56|21577.56|21576.52|21576.52|0
1629127480000|2021-08-16 15:24:40|21581.19|21581.19|21581.19|21581.19|21581.19|21581.19|21581.19|21581.19|0
1629127500000|2021-08-16 15:25:00|21579.42|21579.42|21579.42|21579.42|21579.42|21579.42|21579.42|21579.42|0
1629127510000|2021-08-16 15:25:10|21583.69|21583.69|21583.69|21583.69|21583.69|21583.69|21583.69|21583.69|0
1629127520000|2021-08-16 15:25:20|21585.21|21585.21|21585.21|21585.21|21585.21|21585.21|21585.21|21585.21|0
1629127540000|2021-08-16 15:25:40|21583.44|21583.44|21588.75|21588.75|21588.75|21588.75|21583.44|21583.44|0
1629127550000|2021-08-16 15:25:50|21590.52|21590.52|21590.52|21590.52|21590.52|21590.52|21590.52|21590.52|0
1629127570000|2021-08-16 15:26:10|21589.01|21589.01|21589.01|21589.01|21589.01|21589.01|21589.01|21589.01|0
1629127580000|2021-08-16 15:26:20|21586.93|21586.93|21586.93|21586.93|21586.93|21586.93|21586.93|21586.93|0
1629127600000|2021-08-16 15:26:40|21583.39|21583.39|21583.39|21583.39|21583.39|21583.39|21583.39|21583.39|0
1629127620000|2021-08-16 15:27:00|21579.85|21579.85|21578.08|21578.08|21579.85|21579.85|21578.08|21578.08|0
1629127630000|2021-08-16 15:27:10|21573.8|21573.8|21573.8|21573.8|21573.8|21573.8|21573.8|21573.8|0
1629127640000|2021-08-16 15:27:20|21569.53|21569.53|21570.42|21570.42|21570.42|21570.42|21569.53|21569.53|0
1629127670000|2021-08-16 15:27:50|21566.14|21566.14|21564.63|21564.63|21566.14|21566.14|21564.63|21564.63|0
1629127680000|2021-08-16 15:28:00|21565.52|21565.52|21567.29|21567.29|21567.29|21567.29|21565.52|21565.52|0
1629127690000|2021-08-16 15:28:10|21571.56|21571.56|21571.56|21571.56|21571.56|21571.56|21571.56|21571.56|0
1629127700000|2021-08-16 15:28:20|21572.44|21572.44|21572.44|21572.44|21572.44|21572.44|21572.44|21572.44|0
1629127710000|2021-08-16 15:28:30|21573.2|21573.2|21573.2|21573.2|21573.2|21573.2|21573.2|21573.2|0
1629127720000|2021-08-16 15:28:40|21572.68|21572.68|21572.68|21572.68|21572.68|21572.68|21572.68|21572.68|0
1629127740000|2021-08-16 15:29:00|21573.44|21573.44|21573.44|21573.44|21573.44|21573.44|21573.44|21573.44|0
1629127750000|2021-08-16 15:29:10|21569.9|21569.9|21569.9|21569.9|21569.9|21569.9|21569.9|21569.9|0
1629127760000|2021-08-16 15:29:20|21571.67|21571.67|21570.42|21570.42|21572.19|21572.19|21570.42|21570.42|0
1629127770000|2021-08-16 15:29:30|21569.69|21569.69|21570.73|21570.73|21571.46|21571.46|21569.69|21569.69|0
1629127780000|2021-08-16 15:29:40|21572.18|21572.18|21572.18|21572.18|21572.18|21572.18|21572.18|21572.18|0
1629127790000|2021-08-16 15:29:50|21571.43|21571.43|21561.02|21561.02|21571.43|21571.43|21560.26|21560.26|0
1629184500000|2021-08-17 07:15:00|21590.86|21590.86|21590.86|21590.86|21590.86|21590.86|21590.86|21590.86|0
1629184510000|2021-08-17 07:15:10|21573.77|21573.77|21573.77|21573.77|21573.77|21573.77|21573.77|21573.77|0
1629184530000|2021-08-17 07:15:30|21569.5|21569.5|21569.5|21569.5|21569.5|21569.5|21569.5|21569.5|0
1629184540000|2021-08-17 07:15:40|21573.77|21573.77|21573.77|21573.77|21573.77|21573.77|21573.77|21573.77|0
1629184550000|2021-08-17 07:15:50|21571.69|21571.69|21571.69|21571.69|21571.69|21571.69|21571.69|21571.69|0
1629184570000|2021-08-17 07:16:10|21575.97|21575.97|21571.69|21571.69|21575.97|21575.97|21571.69|21571.69|0
1629184590000|2021-08-17 07:16:30|21572.21|21572.21|21571.18|21571.18|21572.21|21572.21|21571.18|21571.18|0
1629184610000|2021-08-17 07:16:50|21572.73|21572.73|21572.73|21572.73|21572.73|21572.73|21572.73|21572.73|0
1629184620000|2021-08-17 07:17:00|21577|21577|21577|21577|21577|21577|21577|21577|0
1629184630000|2021-08-17 07:17:10|21568.46|21568.46|21568.46|21568.46|21568.46|21568.46|21568.46|21568.46|0
1629184650000|2021-08-17 07:17:30|21564.19|21564.19|21562.63|21562.63|21564.19|21564.19|21562.11|21562.11|0
1629184680000|2021-08-17 07:18:00|21563.52|21563.52|21562.79|21562.79|21564.24|21564.24|21562.79|21562.79|0
1629184710000|2021-08-17 07:18:30|21567.15|21567.15|21567.15|21567.15|21567.15|21567.15|21567.15|21567.15|0
1629184720000|2021-08-17 07:18:40|21565.7|21565.7|21587.06|21587.06|21587.06|21587.06|21565.7|21565.7|0
1629184730000|2021-08-17 07:18:50|21586.02|21586.02|21586.02|21586.02|21586.02|21586.02|21586.02|21586.02|0
1629184750000|2021-08-17 07:19:10|21585.65|21585.65|21589.2|21589.2|21590.08|21590.08|21585.65|21585.65|0
1629184760000|2021-08-17 07:19:20|21587.12|21587.12|21587.12|21587.12|21587.12|21587.12|21587.12|21587.12|0
1629184780000|2021-08-17 07:19:40|21586.08|21586.08|21586.08|21586.08|21586.08|21586.08|21586.08|21586.08|0
1629184790000|2021-08-17 07:19:50|21583.48|21583.48|21583.48|21583.48|21583.48|21583.48|21583.48|21583.48|0
1629184810000|2021-08-17 07:20:10|21579.85|21579.85|21579.85|21579.85|21579.85|21579.85|21579.85|21579.85|0
1629184820000|2021-08-17 07:20:20|21567.03|21567.03|21567.03|21567.03|21567.03|21567.03|21567.03|21567.03|0
1629184840000|2021-08-17 07:20:40|21566.51|21566.51|21567.55|21567.55|21567.55|21567.55|21566.51|21566.51|0
1629184860000|2021-08-17 07:21:00|21563.28|21563.28|21563.28|21563.28|21563.28|21563.28|21563.28|21563.28|0
1629184870000|2021-08-17 07:21:10|21564.73|21564.73|21567.64|21567.64|21569.82|21569.82|21564.73|21564.73|0
1629184880000|2021-08-17 07:21:20|21576.19|21576.19|21580.46|21580.46|21580.46|21580.46|21576.19|21576.19|0
1629184890000|2021-08-17 07:21:30|21571.91|21571.91|21571.91|21571.91|21571.91|21571.91|21571.91|21571.91|0
1629184900000|2021-08-17 07:21:40|21571.19|21571.19|21571.19|21571.19|21571.19|21571.19|21571.19|21571.19|0
1629184910000|2021-08-17 07:21:50|21574.3|21574.3|21574.3|21574.3|21574.3|21574.3|21574.3|21574.3|0
1629184920000|2021-08-17 07:22:00|21578.57|21578.57|21583.73|21583.73|21583.73|21583.73|21578.57|21578.57|0
1629184940000|2021-08-17 07:22:20|21591.12|21591.12|21588.84|21588.84|21591.12|21591.12|21588.84|21588.84|0
1629184960000|2021-08-17 07:22:40|21591.95|21591.95|21591.95|21591.95|21591.95|21591.95|21591.95|21591.95|0
1629184970000|2021-08-17 07:22:50|21592.47|21592.47|21593.51|21593.51|21593.51|21593.51|21592.47|21592.47|0
1629184980000|2021-08-17 07:23:00|21594.96|21594.96|21594.96|21594.96|21594.96|21594.96|21594.96|21594.96|0
1629184990000|2021-08-17 07:23:10|21590.69|21590.69|21586.42|21586.42|21590.69|21590.69|21586.42|21586.42|0
1629185000000|2021-08-17 07:23:20|21590.69|21590.69|21587.78|21587.78|21590.69|21590.69|21587.78|21587.78|0
1629185020000|2021-08-17 07:23:40|21579.24|21579.24|21574.96|21574.96|21579.24|21579.24|21574.96|21574.96|0
1629185050000|2021-08-17 07:24:10|21578.51|21578.51|21578.51|21578.51|21578.51|21578.51|21578.51|21578.51|0
1629185080000|2021-08-17 07:24:40|21576.32|21576.32|21566.33|21566.33|21576.32|21576.32|21566.33|21566.33|0
1629185100000|2021-08-17 07:25:00|21560.62|21560.62|21558.02|21558.02|21560.62|21560.62|21558.02|21558.02|0
1629185130000|2021-08-17 07:25:30|21558.9|21558.9|21558.9|21558.9|21558.9|21558.9|21558.9|21558.9|0
1629185140000|2021-08-17 07:25:40|21554.63|21554.63|21554.63|21554.63|21554.63|21554.63|21554.63|21554.63|0
1629185150000|2021-08-17 07:25:50|21555.15|21555.15|21559.94|21559.94|21559.94|21559.94|21555.15|21555.15|0
1629185160000|2021-08-17 07:26:00|21557.29|21557.29|21559.47|21559.47|21559.47|21559.47|21557.29|21557.29|0
1629185190000|2021-08-17 07:26:30|21557.7|21557.7|21557.7|21557.7|21557.7|21557.7|21557.7|21557.7|0
1629185200000|2021-08-17 07:26:40|21559.77|21559.77|21559.77|21559.77|21559.77|21559.77|21559.77|21559.77|0
1629185210000|2021-08-17 07:26:50|21555.5|21555.5|21551.23|21551.23|21555.5|21555.5|21551.23|21551.23|0
1629185220000|2021-08-17 07:27:00|21555.5|21555.5|21555.5|21555.5|21555.5|21555.5|21555.5|21555.5|0
1629185240000|2021-08-17 07:27:20|21541.65|21541.65|21541.65|21541.65|21541.65|21541.65|21541.65|21541.65|0
1629185250000|2021-08-17 07:27:30|21545.92|21545.92|21549.46|21549.46|21549.46|21549.46|21545.92|21545.92|0
1629185260000|2021-08-17 07:27:40|21545.19|21545.19|21545.19|21545.19|21545.19|21545.19|21545.19|21545.19|0
1629185270000|2021-08-17 07:27:50|21553.73|21553.73|21553.73|21553.73|21553.73|21553.73|21553.73|21553.73|0
1629185280000|2021-08-17 07:28:00|21549.46|21549.46|21549.46|21549.46|21549.46|21549.46|21549.46|21549.46|0
1629185300000|2021-08-17 07:28:20|21547.38|21547.38|21547.38|21547.38|21547.38|21547.38|21547.38|21547.38|0
1629185310000|2021-08-17 07:28:30|21538.84|21538.84|21543.11|21543.11|21543.11|21543.11|21538.84|21538.84|0
1629185360000|2021-08-17 07:29:20|21543.84|21543.84|21548.11|21548.11|21548.11|21548.11|21543.84|21543.84|0
1629185370000|2021-08-17 07:29:30|21550.77|21550.77|21567.06|21567.06|21567.06|21567.06|21550.77|21550.77|0
1629185400000|2021-08-17 07:30:00|21565.51|21565.51|21565.51|21565.51|21565.51|21565.51|21565.51|21565.51|0
1629185410000|2021-08-17 07:30:10|21569.05|21569.05|21571.7|21571.7|21571.7|21571.7|21569.05|21569.05|0
1629185420000|2021-08-17 07:30:20|21563.16|21563.16|21552.84|21552.84|21563.16|21563.16|21552.84|21552.84|0
1629185430000|2021-08-17 07:30:30|21550.66|21550.66|21549.94|21549.94|21550.66|21550.66|21549.94|21549.94|0
1629185460000|2021-08-17 07:31:00|21552.59|21552.59|21553.48|21553.48|21553.48|21553.48|21552.59|21552.59|0
1629185470000|2021-08-17 07:31:10|21557.75|21557.75|21557.75|21557.75|21557.75|21557.75|21557.75|21557.75|0
1629185490000|2021-08-17 07:31:30|21555.09|21555.09|21555.09|21555.09|21555.09|21555.09|21555.09|21555.09|0
1629185500000|2021-08-17 07:31:40|21557.27|21557.27|21558.73|21558.73|21558.73|21558.73|21557.27|21557.27|0
1629185510000|2021-08-17 07:31:50|21557.69|21557.69|21557.69|21557.69|21557.69|21557.69|21557.69|21557.69|0
1629185530000|2021-08-17 07:32:10|21549.15|21549.15|21553.42|21553.42|21553.42|21553.42|21549.15|21549.15|0
1629185550000|2021-08-17 07:32:30|21555.49|21555.49|21555.49|21555.49|21555.49|21555.49|21555.49|21555.49|0
1629185560000|2021-08-17 07:32:40|21557.27|21557.27|21578.51|21578.51|21578.51|21578.51|21557.27|21557.27|0
1629185580000|2021-08-17 07:33:00|21582.78|21582.78|21582.78|21582.78|21582.78|21582.78|21582.78|21582.78|0
1629185600000|2021-08-17 07:33:20|21581.01|21581.01|21576.74|21576.74|21581.01|21581.01|21576.74|21576.74|0
1629185700000|2021-08-17 07:35:00|21576.22|21576.22|21575.7|21575.7|21576.22|21576.22|21575.7|21575.7|0
1629185730000|2021-08-17 07:35:30|21573.62|21573.62|21569.35|21569.35|21573.62|21573.62|21569.35|21569.35|0
1629185760000|2021-08-17 07:36:00|21567.17|21567.17|21559.94|21559.94|21567.17|21567.17|21559.94|21559.94|0
1629185770000|2021-08-17 07:36:10|21560.69|21560.69|21560.69|21560.69|21560.69|21560.69|21560.69|21560.69|0
1629185810000|2021-08-17 07:36:50|21557.58|21557.58|21555.49|21555.49|21559.76|21559.76|21555.49|21555.49|0
1629185820000|2021-08-17 07:37:00|21559.76|21559.76|21555.49|21555.49|21559.76|21559.76|21555.49|21555.49|0
1629185830000|2021-08-17 07:37:10|21556.01|21556.01|21561.32|21561.32|21561.32|21561.32|21556.01|21556.01|0
1629185840000|2021-08-17 07:37:20|21564.22|21564.22|21564.22|21564.22|21564.22|21564.22|21564.22|21564.22|0
1629185850000|2021-08-17 07:37:30|21568.5|21568.5|21577.04|21577.04|21577.04|21577.04|21568.5|21568.5|0
1629185890000|2021-08-17 07:38:10|21581.47|21581.47|21581.47|21581.47|21581.47|21581.47|21581.47|21581.47|0
1629185910000|2021-08-17 07:38:30|21584.12|21584.12|21584.12|21584.12|21584.12|21584.12|21584.12|21584.12|0
1629185960000|2021-08-17 07:39:20|21588.55|21588.55|21589.07|21589.07|21589.07|21589.07|21588.55|21588.55|0
1629185970000|2021-08-17 07:39:30|21593.34|21593.34|21593.34|21593.34|21593.34|21593.34|21593.34|21593.34|0
1629185990000|2021-08-17 07:39:50|21587.14|21587.14|21586.26|21586.26|21587.14|21587.14|21586.26|21586.26|0
1629186020000|2021-08-17 07:40:20|21589.8|21589.8|21589.8|21589.8|21589.8|21589.8|21589.8|21589.8|0
1629186060000|2021-08-17 07:41:00|21594.23|21594.23|21607.57|21607.57|21607.57|21607.57|21594.23|21594.23|0
1629186070000|2021-08-17 07:41:10|21610.68|21610.68|21614.23|21614.23|21614.23|21614.23|21610.68|21610.68|0
1629186080000|2021-08-17 07:41:20|21610.68|21610.68|21609.8|21609.8|21610.68|21610.68|21609.8|21609.8|0
1629186210000|2021-08-17 07:43:30|21611.98|21611.98|21611.98|21611.98|21611.98|21611.98|21611.98|21611.98|0
1629186220000|2021-08-17 07:43:40|21614.58|21614.58|21623.12|21623.12|21623.12|21623.12|21614.58|21614.58|0
1629186230000|2021-08-17 07:43:50|21624.57|21624.57|21624.57|21624.57|21624.57|21624.57|21624.57|21624.57|0
1629186310000|2021-08-17 07:45:10|21623.12|21623.12|21626.15|21626.15|21626.15|21626.15|21623.12|21623.12|0
1629186320000|2021-08-17 07:45:20|21629.69|21629.69|21629.69|21629.69|21629.69|21629.69|21629.69|21629.69|0
1629186360000|2021-08-17 07:46:00|21625.26|21625.26|21625.26|21625.26|21625.26|21625.26|21625.26|21625.26|0
1629186380000|2021-08-17 07:46:20|21623.75|21623.75|21623.75|21623.75|21623.75|21623.75|21623.75|21623.75|0
1629186420000|2021-08-17 07:47:00|21622.24|21622.24|21622.24|21622.24|21622.24|21622.24|21622.24|21622.24|0
1629186440000|2021-08-17 07:47:20|21635.05|21635.05|21635.05|21635.05|21635.05|21635.05|21635.05|21635.05|0
1629186450000|2021-08-17 07:47:30|21630.78|21630.78|21637.65|21637.65|21637.65|21637.65|21630.78|21630.78|0
1629186460000|2021-08-17 07:47:40|21640.76|21640.76|21640.76|21640.76|21640.76|21640.76|21640.76|21640.76|0
1629186470000|2021-08-17 07:47:50|21641.8|21641.8|21641.8|21641.8|21641.8|21641.8|21641.8|21641.8|0
1629186490000|2021-08-17 07:48:10|21645.44|21645.44|21645.44|21645.44|21645.44|21645.44|21645.44|21645.44|0
1629186500000|2021-08-17 07:48:20|21649.71|21649.71|21649.71|21649.71|21649.71|21649.71|21649.71|21649.71|0
1629186510000|2021-08-17 07:48:30|21643.51|21643.51|21643.51|21643.51|21643.51|21643.51|21643.51|21643.51|0
1629186530000|2021-08-17 07:48:50|21641.74|21641.74|21641.74|21641.74|21641.74|21641.74|21641.74|21641.74|0
1629186550000|2021-08-17 07:49:10|21644.4|21644.4|21644.4|21644.4|21644.4|21644.4|21644.4|21644.4|0
1629186580000|2021-08-17 07:49:40|21645.85|21645.85|21647.3|21647.3|21647.3|21647.3|21645.85|21645.85|0
1629186590000|2021-08-17 07:49:50|21648.03|21648.03|21648.03|21648.03|21648.03|21648.03|21648.03|21648.03|0
1629186610000|2021-08-17 07:50:10|21646.99|21646.99|21645.96|21645.96|21646.99|21646.99|21645.96|21645.96|0
1629186630000|2021-08-17 07:50:30|21637.41|21637.41|21633.14|21633.14|21641.68|21641.68|21633.14|21633.14|0
1629186640000|2021-08-17 07:50:40|21637.41|21637.41|21641.68|21641.68|21641.68|21641.68|21637.41|21637.41|0
1629186700000|2021-08-17 07:51:40|21641.16|21641.16|21641.16|21641.16|21641.16|21641.16|21641.16|21641.16|0
1629186750000|2021-08-17 07:52:30|21651.79|21651.79|21643.76|21643.76|21652.3|21652.3|21643.76|21643.76|0
1629186810000|2021-08-17 07:53:30|21630.94|21630.94|21630.94|21630.94|21630.94|21630.94|21630.94|21630.94|0
1629186830000|2021-08-17 07:53:50|21626.67|21626.67|21628.75|21628.75|21628.75|21628.75|21626.67|21626.67|0
1629186840000|2021-08-17 07:54:00|21627.29|21627.29|21627.29|21627.29|21627.29|21627.29|21627.29|21627.29|0
1629186860000|2021-08-17 07:54:20|21623.02|21623.02|21623.02|21623.02|21623.02|21623.02|21623.02|21623.02|0
1629186930000|2021-08-17 07:55:30|21627.29|21627.29|21627.29|21627.29|21627.29|21627.29|21627.29|21627.29|0
1629186940000|2021-08-17 07:55:40|21624.18|21624.18|21620.54|21620.54|21624.18|21624.18|21620.54|21620.54|0
1629186970000|2021-08-17 07:56:10|21618.36|21618.36|21618.36|21618.36|21618.36|21618.36|21618.36|21618.36|0
1629186980000|2021-08-17 07:56:20|21617.61|21617.61|21617.61|21617.61|21617.61|21617.61|21617.61|21617.61|0
1629187000000|2021-08-17 07:56:40|21618.13|21618.13|21618.13|21618.13|21618.13|21618.13|21618.13|21618.13|0
1629187030000|2021-08-17 07:57:10|21626.67|21626.67|21626.67|21626.67|21626.67|21626.67|21626.67|21626.67|0
1629187080000|2021-08-17 07:58:00|21627.19|21627.19|21627.19|21627.19|21627.19|21627.19|21627.19|21627.19|0
1629187090000|2021-08-17 07:58:10|21615.68|21615.68|21619.95|21619.95|21619.95|21619.95|21615.68|21615.68|0
1629187130000|2021-08-17 07:58:50|21622.22|21622.22|21628.68|21628.68|21628.68|21628.68|21622.22|21622.22|0
1629187140000|2021-08-17 07:59:00|21624.4|21624.4|21624.4|21624.4|21624.4|21624.4|21624.4|21624.4|0
1629187200000|2021-08-17 08:00:00|21628.68|21628.68|21632.22|21632.22|21632.22|21632.22|21628.68|21628.68|0
1629187220000|2021-08-17 08:00:20|21629.56|21629.56|21628.68|21628.68|21629.56|21629.56|21628.68|21628.68|0
1629187230000|2021-08-17 08:00:30|21632.22|21632.22|21634.87|21634.87|21636.64|21636.64|21632.22|21632.22|0
1629187240000|2021-08-17 08:00:40|21636.64|21636.64|21638.41|21638.41|21638.41|21638.41|21633.1|21633.1|0
1629187250000|2021-08-17 08:00:50|21636.64|21636.64|21636.64|21636.64|21636.64|21636.64|21636.64|21636.64|0
1629187260000|2021-08-17 08:01:00|21637.53|21637.53|21639.3|21639.3|21639.3|21639.3|21637.53|21637.53|0
1629187270000|2021-08-17 08:01:10|21640.19|21640.19|21640.19|21640.19|21640.19|21640.19|21640.19|21640.19|0
1629187280000|2021-08-17 08:01:20|21635.91|21635.91|21635.91|21635.91|21635.91|21635.91|21635.91|21635.91|0
1629187290000|2021-08-17 08:01:30|21639.03|21639.03|21640.48|21640.48|21640.48|21640.48|21639.03|21639.03|0
1629187320000|2021-08-17 08:02:00|21638.71|21638.71|21638.71|21638.71|21638.71|21638.71|21638.71|21638.71|0
1629187330000|2021-08-17 08:02:10|21636.94|21636.94|21636.94|21636.94|21636.94|21636.94|21636.94|21636.94|0
1629187380000|2021-08-17 08:03:00|21635.9|21635.9|21633.83|21633.83|21635.9|21635.9|21633.83|21633.83|0
1629187390000|2021-08-17 08:03:10|21634.71|21634.71|21637.37|21637.37|21637.37|21637.37|21634.71|21634.71|0
1629187400000|2021-08-17 08:03:20|21628.82|21628.82|21627.05|21627.05|21628.82|21628.82|21627.05|21627.05|0
1629187410000|2021-08-17 08:03:30|21625.28|21625.28|21621.01|21621.01|21625.28|21625.28|21621.01|21621.01|0
1629187440000|2021-08-17 08:04:00|21623.6|21623.6|21623.6|21623.6|21623.6|21623.6|21623.6|21623.6|0
1629187450000|2021-08-17 08:04:10|21621.42|21621.42|21621.42|21621.42|21621.42|21621.42|21621.42|21621.42|0
1629187460000|2021-08-17 08:04:20|21625.85|21625.85|21631.16|21631.16|21631.16|21631.16|21625.85|21625.85|0
1629187470000|2021-08-17 08:04:30|21630.28|21630.28|21631.16|21631.16|21631.16|21631.16|21630.28|21630.28|0
1629187480000|2021-08-17 08:04:40|21629.39|21629.39|21630.28|21630.28|21630.28|21630.28|21629.39|21629.39|0
1629187530000|2021-08-17 08:05:30|21629.55|21629.55|21629.55|21629.55|21629.55|21629.55|21629.55|21629.55|0
1629187550000|2021-08-17 08:05:50|21631.32|21631.32|21640.9|21640.9|21640.9|21640.9|21631.32|21631.32|0
1629187560000|2021-08-17 08:06:00|21640.02|21640.02|21631.32|21631.32|21640.02|21640.02|21631.32|21631.32|0
1629187570000|2021-08-17 08:06:10|21634.86|21634.86|21635.75|21635.75|21635.75|21635.75|21634.86|21634.86|0
1629187620000|2021-08-17 08:07:00|21639.38|21639.38|21635.11|21635.11|21639.38|21639.38|21635.11|21635.11|0
1629187630000|2021-08-17 08:07:10|21631.57|21631.57|21631.57|21631.57|21631.57|21631.57|21631.57|21631.57|0
1629187640000|2021-08-17 08:07:20|21635.99|21635.99|21639.32|21639.32|21639.32|21639.32|21635.99|21635.99|0
1629187670000|2021-08-17 08:07:50|21640.88|21640.88|21640.88|21640.88|21640.88|21640.88|21640.88|21640.88|0
1629187680000|2021-08-17 08:08:00|21638.8|21638.8|21638.28|21638.28|21638.8|21638.8|21638.28|21638.28|0
1629187700000|2021-08-17 08:08:20|21633.86|21633.86|21628.55|21628.55|21633.86|21633.86|21628.55|21628.55|0
1629187760000|2021-08-17 08:09:20|21625.52|21625.52|21625.52|21625.52|21625.52|21625.52|21625.52|21625.52|0
1629187770000|2021-08-17 08:09:30|21621.25|21621.25|21621.25|21621.25|21621.25|21621.25|21621.25|21621.25|0
1629187780000|2021-08-17 08:09:40|21626.56|21626.56|21621.88|21621.88|21626.56|21626.56|21621.88|21621.88|0
1629187790000|2021-08-17 08:09:50|21621.13|21621.13|21621.13|21621.13|21621.13|21621.13|21621.13|21621.13|0
1629187800000|2021-08-17 08:10:00|21616.86|21616.86|21616.86|21616.86|21616.86|21616.86|21616.86|21616.86|0
1629187810000|2021-08-17 08:10:10|21614.2|21614.2|21614.2|21614.2|21614.2|21614.2|21614.2|21614.2|0
1629187870000|2021-08-17 08:11:10|21619.51|21619.51|21619.51|21619.51|21619.51|21619.51|21619.51|21619.51|0
1629187900000|2021-08-17 08:11:40|21632.33|21632.33|21638.98|21638.98|21638.98|21638.98|21632.33|21632.33|0
1629187910000|2021-08-17 08:11:50|21640.44|21640.44|21640.44|21640.44|21640.44|21640.44|21640.44|21640.44|0
1629187940000|2021-08-17 08:12:20|21641.48|21641.48|21641.48|21641.48|21641.48|21641.48|21641.48|21641.48|0
1629187960000|2021-08-17 08:12:40|21645.75|21645.75|21645.75|21645.75|21645.75|21645.75|21645.75|21645.75|0
1629187970000|2021-08-17 08:12:50|21650.18|21650.18|21651.06|21651.06|21651.06|21651.06|21650.18|21650.18|0
1629187980000|2021-08-17 08:13:00|21655.33|21655.33|21651.06|21651.06|21655.33|21655.33|21651.06|21651.06|0
1629188000000|2021-08-17 08:13:20|21653.72|21653.72|21653.72|21653.72|21653.72|21653.72|21653.72|21653.72|0
1629188010000|2021-08-17 08:13:30|21651.95|21651.95|21651.95|21651.95|21651.95|21651.95|21651.95|21651.95|0
1629188030000|2021-08-17 08:13:50|21648.19|21648.19|21647.67|21647.67|21648.19|21648.19|21647.67|21647.67|0
1629188040000|2021-08-17 08:14:00|21646.64|21646.64|21646.64|21646.64|21646.64|21646.64|21646.64|21646.64|0
1629188050000|2021-08-17 08:14:10|21639.03|21639.03|21631.95|21631.95|21639.03|21639.03|21631.95|21631.95|0
1629188070000|2021-08-17 08:14:30|21630.39|21630.39|21631.43|21631.43|21631.43|21631.43|21630.39|21630.39|0
1629188120000|2021-08-17 08:15:20|21627.16|21627.16|21624.56|21624.56|21627.16|21627.16|21624.56|21624.56|0
1629188170000|2021-08-17 08:16:10|21626.08|21626.08|21626.08|21626.08|21626.08|21626.08|21626.08|21626.08|0
1629188190000|2021-08-17 08:16:30|21625.19|21625.19|21625.19|21625.19|21625.19|21625.19|21625.19|21625.19|0
1629188210000|2021-08-17 08:16:50|21616.65|21616.65|21616.65|21616.65|21616.65|21616.65|21616.65|21616.65|0
1629188260000|2021-08-17 08:17:40|21617.69|21617.69|21621.96|21621.96|21621.96|21621.96|21617.69|21617.69|0
1629188280000|2021-08-17 08:18:00|21619.78|21619.78|21618.74|21618.74|21619.78|21619.78|21618.74|21618.74|0
1629188290000|2021-08-17 08:18:10|21614.31|21614.31|21614.31|21614.31|21614.31|21614.31|21614.31|21614.31|0
1629188300000|2021-08-17 08:18:20|21612.76|21612.76|21612.76|21612.76|21612.76|21612.76|21612.76|21612.76|0
1629188320000|2021-08-17 08:18:40|21613.27|21613.27|21619.47|21619.47|21619.47|21619.47|21613.27|21613.27|0
1629188370000|2021-08-17 08:19:30|21615.05|21615.05|21615.05|21615.05|21615.05|21615.05|21615.05|21615.05|0
1629188400000|2021-08-17 08:20:00|21618.59|21618.59|21618.59|21618.59|21618.59|21618.59|21618.59|21618.59|0
1629188450000|2021-08-17 08:20:50|21619.11|21619.11|21619.11|21619.11|21619.11|21619.11|21619.11|21619.11|0
1629188460000|2021-08-17 08:21:00|21621.76|21621.76|21622.65|21622.65|21622.65|21622.65|21621.76|21621.76|0
1629188470000|2021-08-17 08:21:10|21626.92|21626.92|21626.92|21626.92|21626.92|21626.92|21626.92|21626.92|0
1629188500000|2021-08-17 08:21:40|21614.1|21614.1|21618.37|21618.37|21618.37|21618.37|21614.1|21614.1|0
1629188520000|2021-08-17 08:22:00|21622.65|21622.65|21622.65|21622.65|21622.65|21622.65|21622.65|21622.65|0
1629188540000|2021-08-17 08:22:20|21620.47|21620.47|21619.01|21619.01|21620.47|21620.47|21619.01|21619.01|0
1629188620000|2021-08-17 08:23:40|21623.28|21623.28|21624.01|21624.01|21624.01|21624.01|21623.28|21623.28|0
1629188640000|2021-08-17 08:24:00|21624.74|21624.74|21624.74|21624.74|21624.74|21624.74|21624.74|21624.74|0
1629188650000|2021-08-17 08:24:10|21629.01|21629.01|21633.28|21633.28|21633.28|21633.28|21629.01|21629.01|0
1629188660000|2021-08-17 08:24:20|21637.82|21637.82|21640.09|21640.09|21640.09|21640.09|21637.82|21637.82|0
1629188680000|2021-08-17 08:24:40|21644.25|21644.25|21645.81|21645.81|21645.81|21645.81|21644.25|21644.25|0
1629188700000|2021-08-17 08:25:00|21641.53|21641.53|21641.53|21641.53|21641.53|21641.53|21641.53|21641.53|0
1629188750000|2021-08-17 08:25:50|21637.26|21637.26|21637.26|21637.26|21637.26|21637.26|21637.26|21637.26|0
1629188780000|2021-08-17 08:26:20|21635.7|21635.7|21633.63|21633.63|21635.7|21635.7|21633.63|21633.63|0
1629188820000|2021-08-17 08:27:00|21632.59|21632.59|21632.59|21632.59|21632.59|21632.59|21632.59|21632.59|0
1629188880000|2021-08-17 08:28:00|21628.32|21628.32|21628.32|21628.32|21628.32|21628.32|21628.32|21628.32|0
1629188890000|2021-08-17 08:28:10|21624.04|21624.04|21624.04|21624.04|21624.04|21624.04|21624.04|21624.04|0
1629188950000|2021-08-17 08:29:10|21629.36|21629.36|21631.13|21631.13|21631.13|21631.13|21629.36|21629.36|0
1629188960000|2021-08-17 08:29:20|21639.67|21639.67|21641.75|21641.75|21641.75|21641.75|21639.67|21639.67|0
1629188980000|2021-08-17 08:29:40|21637.47|21637.47|21637.47|21637.47|21637.47|21637.47|21637.47|21637.47|0
1629189020000|2021-08-17 08:30:20|21636.59|21636.59|21636.59|21636.59|21636.59|21636.59|21636.59|21636.59|0
1629189040000|2021-08-17 08:30:40|21640.86|21640.86|21640.86|21640.86|21640.86|21640.86|21640.86|21640.86|0
1629189050000|2021-08-17 08:30:50|21636.59|21636.59|21636.59|21636.59|21636.59|21636.59|21636.59|21636.59|0
1629189270000|2021-08-17 08:34:30|21635.03|21635.03|21634.51|21634.51|21635.03|21635.03|21634.51|21634.51|0
1629189300000|2021-08-17 08:35:00|21635.55|21635.55|21635.03|21635.03|21635.55|21635.55|21635.03|21635.03|0
1629189310000|2021-08-17 08:35:10|21639.3|21639.3|21638.79|21638.79|21639.3|21639.3|21638.79|21638.79|0
1629189320000|2021-08-17 08:35:20|21635.15|21635.15|21635.15|21635.15|21635.15|21635.15|21635.15|21635.15|0
1629189370000|2021-08-17 08:36:10|21630.88|21630.88|21630.88|21630.88|21630.88|21630.88|21630.88|21630.88|0
1629189410000|2021-08-17 08:36:50|21628.61|21628.61|21633.43|21633.43|21633.43|21633.43|21628.61|21628.61|0
1629189420000|2021-08-17 08:37:00|21637.7|21637.7|21637.7|21637.7|21637.7|21637.7|21637.7|21637.7|0
1629189430000|2021-08-17 08:37:10|21639.26|21639.26|21639.26|21639.26|21639.26|21639.26|21639.26|21639.26|0
1629189450000|2021-08-17 08:37:30|21642.17|21642.17|21641.13|21641.13|21642.17|21642.17|21641.13|21641.13|0
1629189480000|2021-08-17 08:38:00|21639.36|21639.36|21639.36|21639.36|21639.36|21639.36|21639.36|21639.36|0
1629189520000|2021-08-17 08:38:40|21636.7|21636.7|21636.7|21636.7|21636.7|21636.7|21636.7|21636.7|0
1629189540000|2021-08-17 08:39:00|21634.93|21634.93|21634.93|21634.93|21634.93|21634.93|21634.93|21634.93|0
1629189550000|2021-08-17 08:39:10|21637.59|21637.59|21637.59|21637.59|21637.59|21637.59|21637.59|21637.59|0
1629189620000|2021-08-17 08:40:20|21640.24|21640.24|21640.24|21640.24|21640.24|21640.24|21640.24|21640.24|0
1629189630000|2021-08-17 08:40:30|21635.97|21635.97|21637.43|21637.43|21637.43|21637.43|21635.97|21635.97|0
1629189640000|2021-08-17 08:40:40|21636.91|21636.91|21641.18|21641.18|21641.18|21641.18|21636.91|21636.91|0
1629189670000|2021-08-17 08:41:10|21645.45|21645.45|21645.45|21645.45|21645.45|21645.45|21645.45|21645.45|0
1629189680000|2021-08-17 08:41:20|21646.34|21646.34|21646.34|21646.34|21646.34|21646.34|21646.34|21646.34|0
1629189760000|2021-08-17 08:42:40|21642.06|21642.06|21646.34|21646.34|21646.34|21646.34|21642.06|21642.06|0
1629189800000|2021-08-17 08:43:20|21648.61|21648.61|21648.61|21648.61|21648.61|21648.61|21648.61|21648.61|0
1629189880000|2021-08-17 08:44:40|21644.33|21644.33|21644.33|21644.33|21644.33|21644.33|21640.06|21640.06|0
1629189890000|2021-08-17 08:44:50|21648.61|21648.61|21646.99|21646.99|21648.61|21648.61|21643.45|21643.45|0
1629189900000|2021-08-17 08:45:00|21646.26|21646.26|21646.26|21646.26|21646.26|21646.26|21641.99|21641.99|0
1629189930000|2021-08-17 08:45:30|21641.99|21641.99|21637.72|21637.72|21641.99|21641.99|21637.72|21637.72|0
1629189950000|2021-08-17 08:45:50|21641.99|21641.99|21643.55|21643.55|21643.55|21643.55|21641.99|21641.99|0
1629189970000|2021-08-17 08:46:10|21639.28|21639.28|21639.28|21639.28|21639.28|21639.28|21639.28|21639.28|0
1629190000000|2021-08-17 08:46:40|21643.55|21643.55|21644.07|21644.07|21644.07|21644.07|21643.55|21643.55|0
1629190020000|2021-08-17 08:47:00|21648.34|21648.34|21648.34|21648.34|21648.34|21648.34|21648.34|21648.34|0
1629190040000|2021-08-17 08:47:20|21644.07|21644.07|21635.37|21635.37|21644.07|21644.07|21635.37|21635.37|0
1629190050000|2021-08-17 08:47:30|21631.1|21631.1|21625.8|21625.8|21631.1|21631.1|21625.8|21625.8|0
1629190080000|2021-08-17 08:48:00|21634.34|21634.34|21634.34|21634.34|21634.34|21634.34|21634.34|21634.34|0
1629190150000|2021-08-17 08:49:10|21630.07|21630.07|21630.07|21630.07|21630.07|21630.07|21630.07|21630.07|0
1629190210000|2021-08-17 08:50:10|21634.34|21634.34|21630.07|21630.07|21634.34|21634.34|21630.07|21630.07|0
1629190220000|2021-08-17 08:50:20|21634.34|21634.34|21631.63|21631.63|21634.34|21634.34|21630.07|21630.07|0
1629190250000|2021-08-17 08:50:50|21630.74|21630.74|21629.71|21629.71|21630.74|21630.74|21629.71|21629.71|0
1629190280000|2021-08-17 08:51:20|21630.74|21630.74|21630.74|21630.74|21630.74|21630.74|21630.74|21630.74|0
1629190300000|2021-08-17 08:51:40|21635.02|21635.02|21635.02|21635.02|21635.02|21635.02|21635.02|21635.02|0
1629190390000|2021-08-17 08:53:10|21637.61|21637.61|21637.09|21637.09|21637.61|21637.61|21637.09|21637.09|0
1629190400000|2021-08-17 08:53:20|21635.02|21635.02|21635.02|21635.02|21635.02|21635.02|21635.02|21635.02|0
1629190490000|2021-08-17 08:54:50|21639.29|21639.29|21639.29|21639.29|21639.29|21639.29|21639.29|21639.29|0
1629190500000|2021-08-17 08:55:00|21641.36|21641.36|21641.36|21641.36|21641.36|21641.36|21641.36|21641.36|0
1629190520000|2021-08-17 08:55:20|21642.09|21642.09|21641.05|21641.05|21642.09|21642.09|21641.05|21641.05|0
1629190530000|2021-08-17 08:55:30|21642.57|21642.57|21642.57|21642.57|21642.57|21642.57|21642.57|21642.57|0
1629190570000|2021-08-17 08:56:10|21641.53|21641.53|21641.53|21641.53|21641.53|21641.53|21641.53|21641.53|0
1629190600000|2021-08-17 08:56:40|21632.98|21632.98|21637.26|21637.26|21637.26|21637.26|21632.98|21632.98|0
1629190610000|2021-08-17 08:56:50|21635.8|21635.8|21635.08|21635.08|21635.8|21635.8|21635.08|21635.08|0
1629190650000|2021-08-17 08:57:30|21637.98|21637.98|21638.71|21638.71|21638.71|21638.71|21637.98|21637.98|0
1629190680000|2021-08-17 08:58:00|21645.79|21645.79|21646.68|21646.68|21646.68|21646.68|21645.79|21645.79|0
1629190690000|2021-08-17 08:58:10|21645.79|21645.79|21645.79|21645.79|21645.79|21645.79|21645.79|21645.79|0
1629190700000|2021-08-17 08:58:20|21650.22|21650.22|21650.22|21650.22|21650.22|21650.22|21650.22|21650.22|0
1629190710000|2021-08-17 08:58:30|21653.76|21653.76|21657.61|21657.61|21657.61|21657.61|21653.76|21653.76|0
1629190720000|2021-08-17 08:58:40|21658.49|21658.49|21659.9|21659.9|21660.94|21660.94|21658.49|21658.49|0
1629190730000|2021-08-17 08:58:50|21662.55|21662.55|21664.32|21664.32|21664.32|21664.32|21662.55|21662.55|0
1629190780000|2021-08-17 08:59:40|21665.21|21665.21|21665.21|21665.21|21665.21|21665.21|21665.21|21665.21|0
1629190840000|2021-08-17 09:00:40|21667.87|21667.87|21667.87|21667.87|21667.87|21667.87|21667.87|21667.87|0
1629190850000|2021-08-17 09:00:50|21668.38|21668.38|21668.38|21668.38|21668.38|21668.38|21668.38|21668.38|0
1629190860000|2021-08-17 09:01:00|21670.46|21670.46|21669.47|21669.47|21670.98|21670.98|21669.47|21669.47|0
1629190870000|2021-08-17 09:01:10|21668.95|21668.95|21668.95|21668.95|21668.95|21668.95|21668.95|21668.95|0
1629190880000|2021-08-17 09:01:20|21673.22|21673.22|21664.68|21664.68|21673.22|21673.22|21664.68|21664.68|0
1629190890000|2021-08-17 09:01:30|21663.79|21663.79|21664.68|21664.68|21664.68|21664.68|21663.79|21663.79|0
1629190920000|2021-08-17 09:02:00|21663.95|21663.95|21663.95|21663.95|21663.95|21663.95|21663.95|21663.95|0
1629190940000|2021-08-17 09:02:20|21663.22|21663.22|21663.22|21663.22|21663.22|21663.22|21663.22|21663.22|0
1629191100000|2021-08-17 09:05:00|21664.11|21664.11|21664.99|21664.99|21664.99|21664.99|21664.11|21664.11|0
1629191120000|2021-08-17 09:05:20|21673.54|21673.54|21669.26|21669.26|21673.54|21673.54|21669.26|21669.26|0
1629191140000|2021-08-17 09:05:40|21674.56|21674.56|21672.66|21672.66|21675.32|21675.32|21672.66|21672.66|0
1629191150000|2021-08-17 09:05:50|21671.94|21671.94|21671.94|21671.94|21671.94|21671.94|21671.94|21671.94|0
1629191160000|2021-08-17 09:06:00|21671.42|21671.42|21671.42|21671.42|21671.42|21671.42|21671.42|21671.42|0
1629191170000|2021-08-17 09:06:10|21672.17|21672.17|21672.17|21672.17|21672.17|21672.17|21672.17|21672.17|0
1629191180000|2021-08-17 09:06:20|21672.69|21672.69|21677.56|21677.56|21677.56|21677.56|21672.69|21672.69|0
1629191200000|2021-08-17 09:06:40|21679.01|21679.01|21681.61|21681.61|21681.61|21681.61|21679.01|21679.01|0
1629191220000|2021-08-17 09:07:00|21685.15|21685.15|21685.15|21685.15|21685.15|21685.15|21685.15|21685.15|0
1629191230000|2021-08-17 09:07:10|21686.04|21686.04|21682.49|21682.49|21686.04|21686.04|21678.07|21678.07|0
1629191270000|2021-08-17 09:07:50|21686.77|21686.77|21691.04|21691.04|21691.04|21691.04|21686.77|21686.77|0
1629191280000|2021-08-17 09:08:00|21693.22|21693.22|21694.67|21694.67|21694.67|21694.67|21693.22|21693.22|0
1629191320000|2021-08-17 09:08:40|21698.95|21698.95|21699.77|21699.77|21699.77|21699.77|21697.18|21697.18|0
1629191350000|2021-08-17 09:09:10|21695.5|21695.5|21691.23|21691.23|21695.5|21695.5|21691.23|21691.23|0
1629191390000|2021-08-17 09:09:50|21688.57|21688.57|21688.57|21688.57|21688.57|21688.57|21688.57|21688.57|0
1629191400000|2021-08-17 09:10:00|21689.46|21689.46|21690.34|21690.34|21690.34|21690.34|21689.46|21689.46|0
1629191420000|2021-08-17 09:10:20|21694.61|21694.61|21694.61|21694.61|21694.61|21694.61|21694.61|21694.61|0
1629191460000|2021-08-17 09:11:00|21695.37|21695.37|21694.33|21694.33|21695.37|21695.37|21694.33|21694.33|0
1629191500000|2021-08-17 09:11:40|21695.85|21695.85|21697.4|21697.4|21697.4|21697.4|21695.85|21695.85|0
1629191510000|2021-08-17 09:11:50|21699.17|21699.17|21700.21|21700.21|21704.49|21704.49|21699.17|21699.17|0
1629191520000|2021-08-17 09:12:00|21697.56|21697.56|21697.56|21697.56|21697.56|21697.56|21697.56|21697.56|0
1629191530000|2021-08-17 09:12:10|21695.79|21695.79|21695.79|21695.79|21695.79|21695.79|21695.79|21695.79|0
1629191620000|2021-08-17 09:13:40|21678.7|21678.7|21668.78|21668.78|21680.79|21680.79|21668.78|21668.78|0
1629191630000|2021-08-17 09:13:50|21673.05|21673.05|21669.52|21669.52|21673.05|21673.05|21669.52|21669.52|0
1629191660000|2021-08-17 09:14:20|21673.8|21673.8|21673.8|21673.8|21673.8|21673.8|21673.8|21673.8|0
1629191670000|2021-08-17 09:14:30|21672.76|21672.76|21671.2|21671.2|21672.76|21672.76|21671.2|21671.2|0
1629191700000|2021-08-17 09:15:00|21673.28|21673.28|21673.28|21673.28|21673.28|21673.28|21673.28|21673.28|0
1629191750000|2021-08-17 09:15:50|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|0
1629191780000|2021-08-17 09:16:20|21667.96|21667.96|21671.51|21671.51|21671.51|21671.51|21667.96|21667.96|0
1629191790000|2021-08-17 09:16:30|21673.28|21673.28|21676.76|21676.76|21676.76|21676.76|21673.28|21673.28|0
1629191800000|2021-08-17 09:16:40|21674.68|21674.68|21674.68|21674.68|21674.68|21674.68|21674.68|21674.68|0
1629191810000|2021-08-17 09:16:50|21672.6|21672.6|21672.6|21672.6|21672.6|21672.6|21672.6|21672.6|0
1629191860000|2021-08-17 09:17:40|21671.57|21671.57|21671.57|21671.57|21671.57|21671.57|21671.57|21671.57|0
1629191870000|2021-08-17 09:17:50|21673.34|21673.34|21673.34|21673.34|21673.34|21673.34|21673.34|21673.34|0
1629191880000|2021-08-17 09:18:00|21672.45|21672.45|21672.45|21672.45|21672.45|21672.45|21672.45|21672.45|0
1629191900000|2021-08-17 09:18:20|21671.57|21671.57|21671.57|21671.57|21671.57|21671.57|21671.57|21671.57|0
1629191920000|2021-08-17 09:18:40|21669.3|21669.3|21669.3|21669.3|21669.3|21669.3|21669.3|21669.3|0
1629191940000|2021-08-17 09:19:00|21668.54|21668.54|21668.54|21668.54|21668.54|21668.54|21668.54|21668.54|0
1629191970000|2021-08-17 09:19:30|21667.65|21667.65|21668.38|21668.38|21669.11|21669.11|21667.65|21667.65|0
1629192030000|2021-08-17 09:20:30|21666.93|21666.93|21666.93|21666.93|21666.93|21666.93|21666.93|21666.93|0
1629192070000|2021-08-17 09:21:10|21662.65|21662.65|21662.65|21662.65|21662.65|21662.65|21662.65|21662.65|0
1629192100000|2021-08-17 09:21:40|21663.54|21663.54|21663.54|21663.54|21663.54|21663.54|21663.54|21663.54|0
1629192140000|2021-08-17 09:22:20|21667.81|21667.81|21667.81|21667.81|21667.81|21667.81|21667.81|21667.81|0
1629192150000|2021-08-17 09:22:30|21668.7|21668.7|21668.7|21668.7|21668.7|21668.7|21668.7|21668.7|0
1629192160000|2021-08-17 09:22:40|21670.47|21670.47|21670.47|21670.47|21670.47|21670.47|21670.47|21670.47|0
1629192170000|2021-08-17 09:22:50|21669.58|21669.58|21669.58|21669.58|21669.58|21669.58|21669.58|21669.58|0
1629192200000|2021-08-17 09:23:20|21672.24|21672.24|21671.35|21671.35|21672.24|21672.24|21671.35|21671.35|0
1629192220000|2021-08-17 09:23:40|21670.47|21670.47|21674.01|21674.01|21674.01|21674.01|21670.47|21670.47|0
1629192300000|2021-08-17 09:25:00|21676.66|21676.66|21679.95|21679.95|21679.95|21679.95|21676.66|21676.66|0
1629192310000|2021-08-17 09:25:10|21674.76|21674.76|21676.31|21676.31|21676.31|21676.31|21674.76|21674.76|0
1629192320000|2021-08-17 09:25:20|21678.39|21678.39|21678.39|21678.39|21678.39|21678.39|21678.39|21678.39|0
1629192350000|2021-08-17 09:25:50|21671.74|21671.74|21662.43|21662.43|21671.74|21671.74|21662.43|21662.43|0
1629192370000|2021-08-17 09:26:10|21657.76|21657.76|21654.85|21654.85|21657.76|21657.76|21654.85|21654.85|0
1629192430000|2021-08-17 09:27:10|21656.41|21656.41|21655.89|21655.89|21656.41|21656.41|21655.89|21655.89|0
1629192440000|2021-08-17 09:27:20|21654.33|21654.33|21650.79|21650.79|21654.33|21654.33|21650.79|21650.79|0
1629192450000|2021-08-17 09:27:30|21649.34|21649.34|21649.34|21649.34|21649.34|21649.34|21649.34|21649.34|0
1629192460000|2021-08-17 09:27:40|21653.61|21653.61|21653.61|21653.61|21653.61|21653.61|21653.61|21653.61|0
1629192480000|2021-08-17 09:28:00|21656.27|21656.27|21656.27|21656.27|21656.27|21656.27|21656.27|21656.27|0
1629192490000|2021-08-17 09:28:10|21657.31|21657.31|21657.31|21657.31|21657.31|21657.31|21657.31|21657.31|0
1629192560000|2021-08-17 09:29:20|21660.21|21660.21|21660.94|21660.94|21660.94|21660.94|21660.21|21660.21|0
1629192570000|2021-08-17 09:29:30|21660.42|21660.42|21660.42|21660.42|21660.42|21660.42|21660.42|21660.42|0
1629192580000|2021-08-17 09:29:40|21656.15|21656.15|21656.15|21656.15|21656.15|21656.15|21656.15|21656.15|0
1629192590000|2021-08-17 09:29:50|21660.42|21660.42|21660.42|21660.42|21660.42|21660.42|21660.42|21660.42|0
1629192600000|2021-08-17 09:30:00|21658.86|21658.86|21658.14|21658.14|21658.86|21658.86|21658.14|21658.14|0
1629192640000|2021-08-17 09:30:40|21658.89|21658.89|21659.93|21659.93|21659.93|21659.93|21658.89|21658.89|0
1629192660000|2021-08-17 09:31:00|21660.69|21660.69|21660.69|21660.69|21660.69|21660.69|21660.69|21660.69|0
1629192670000|2021-08-17 09:31:10|21663.28|21663.28|21667.56|21667.56|21667.56|21667.56|21663.28|21663.28|0
1629192680000|2021-08-17 09:31:20|21663.28|21663.28|21659.01|21659.01|21663.28|21663.28|21659.01|21659.01|0
1629192710000|2021-08-17 09:31:50|21663.28|21663.28|21663.28|21663.28|21663.28|21663.28|21663.28|21663.28|0
1629192730000|2021-08-17 09:32:10|21662.77|21662.77|21662.77|21662.77|21662.77|21662.77|21662.77|21662.77|0
1629192780000|2021-08-17 09:33:00|21658.34|21658.34|21658.34|21658.34|21658.34|21658.34|21658.34|21658.34|0
1629192790000|2021-08-17 09:33:10|21651.26|21651.26|21654.8|21654.8|21654.8|21654.8|21650.37|21650.37|0
1629192870000|2021-08-17 09:34:30|21659.07|21659.07|21659.07|21659.07|21659.07|21659.07|21659.07|21659.07|0
1629192880000|2021-08-17 09:34:40|21654.64|21654.64|21654.64|21654.64|21654.64|21654.64|21654.64|21654.64|0
1629192950000|2021-08-17 09:35:50|21659.38|21659.38|21664.69|21664.69|21664.69|21664.69|21659.38|21659.38|0
1629192960000|2021-08-17 09:36:00|21665.57|21665.57|21672.9|21672.9|21672.9|21672.9|21665.57|21665.57|0
1629192970000|2021-08-17 09:36:10|21670.24|21670.24|21670.24|21670.24|21670.24|21670.24|21670.24|21670.24|0
1629192980000|2021-08-17 09:36:20|21672.01|21672.01|21701.27|21701.27|21702.16|21702.16|21672.01|21672.01|0
1629192990000|2021-08-17 09:36:30|21703.04|21703.04|21703.04|21703.04|21703.04|21703.04|21703.04|21703.04|0
1629193020000|2021-08-17 09:37:00|21697.73|21697.73|21696.85|21696.85|21697.73|21697.73|21696.85|21696.85|0
1629193120000|2021-08-17 09:38:40|21695.96|21695.96|21695.96|21695.96|21695.96|21695.96|21695.96|21695.96|0
1629193240000|2021-08-17 09:40:40|21691.69|21691.69|21685.65|21685.65|21691.69|21691.69|21685.65|21685.65|0
1629193280000|2021-08-17 09:41:20|21689.92|21689.92|21689.92|21689.92|21689.92|21689.92|21689.92|21689.92|0
1629193310000|2021-08-17 09:41:50|21689.03|21689.03|21689.03|21689.03|21689.03|21689.03|21689.03|21689.03|0
1629193320000|2021-08-17 09:42:00|21689.55|21689.55|21689.03|21689.03|21689.55|21689.55|21689.03|21689.03|0
1629193330000|2021-08-17 09:42:10|21689.55|21689.55|21689.55|21689.55|21689.55|21689.55|21689.55|21689.55|0
1629193360000|2021-08-17 09:42:40|21688.04|21688.04|21688.04|21688.04|21688.04|21688.04|21688.04|21688.04|0
1629193410000|2021-08-17 09:43:30|21683.77|21683.77|21683.77|21683.77|21683.77|21683.77|21683.77|21683.77|0
1629193470000|2021-08-17 09:44:30|21681.59|21681.59|21680.86|21680.86|21681.59|21681.59|21680.86|21680.86|0
1629193500000|2021-08-17 09:45:00|21682.42|21682.42|21682.42|21682.42|21682.42|21682.42|21682.42|21682.42|0
1629193520000|2021-08-17 09:45:20|21686.69|21686.69|21686.69|21686.69|21686.69|21686.69|21686.69|21686.69|0
1629193530000|2021-08-17 09:45:30|21684.61|21684.61|21684.61|21684.61|21684.61|21684.61|21684.61|21684.61|0
1629193590000|2021-08-17 09:46:30|21680.34|21680.34|21680.34|21680.34|21680.34|21680.34|21680.34|21680.34|0
1629193640000|2021-08-17 09:47:20|21684.61|21684.61|21684.61|21684.61|21684.61|21684.61|21684.61|21684.61|0
1629193670000|2021-08-17 09:47:50|21686.88|21686.88|21688.4|21688.4|21688.4|21688.4|21686.88|21686.88|0
1629193680000|2021-08-17 09:48:00|21690.47|21690.47|21689.43|21689.43|21690.99|21690.99|21689.43|21689.43|0
1629193720000|2021-08-17 09:48:40|21685.16|21685.16|21685.16|21685.16|21685.16|21685.16|21685.16|21685.16|0
1629193760000|2021-08-17 09:49:20|21684.28|21684.28|21689.59|21689.59|21689.59|21689.59|21684.28|21684.28|0
1629193780000|2021-08-17 09:49:40|21692.24|21692.24|21688.7|21688.7|21692.24|21692.24|21688.7|21688.7|0
1629193790000|2021-08-17 09:49:50|21692.97|21692.97|21692.97|21692.97|21692.97|21692.97|21692.97|21692.97|0
1629193820000|2021-08-17 09:50:20|21688.7|21688.7|21692.97|21692.97|21692.97|21692.97|21688.7|21688.7|0
1629193880000|2021-08-17 09:51:20|21694.01|21694.01|21694.01|21694.01|21694.01|21694.01|21694.01|21694.01|0
1629193900000|2021-08-17 09:51:40|21693.29|21693.29|21693.29|21693.29|21693.29|21693.29|21693.29|21693.29|0
1629193930000|2021-08-17 09:52:10|21692.56|21692.56|21692.56|21692.56|21692.56|21692.56|21692.56|21692.56|0
1629193940000|2021-08-17 09:52:20|21694.12|21694.12|21694.12|21694.12|21694.12|21694.12|21694.12|21694.12|0
1629193960000|2021-08-17 09:52:40|21695.57|21695.57|21695.57|21695.57|21695.57|21695.57|21695.57|21695.57|0
1629194000000|2021-08-17 09:53:20|21694.53|21694.53|21695.05|21695.05|21695.05|21695.05|21694.53|21694.53|0
1629194050000|2021-08-17 09:54:10|21690.78|21690.78|21690.78|21690.78|21690.78|21690.78|21690.78|21690.78|0
1629194150000|2021-08-17 09:55:50|21695.05|21695.05|21695.05|21695.05|21695.05|21695.05|21695.05|21695.05|0
1629194210000|2021-08-17 09:56:50|21694.32|21694.32|21693.6|21693.6|21694.32|21694.32|21693.6|21693.6|0
1629194220000|2021-08-17 09:57:00|21692.71|21692.71|21692.71|21692.71|21692.71|21692.71|21692.71|21692.71|0
1629194230000|2021-08-17 09:57:10|21693.75|21693.75|21694.79|21694.79|21694.79|21694.79|21693.75|21693.75|0
1629194310000|2021-08-17 09:58:30|21690.52|21690.52|21690.52|21690.52|21690.52|21690.52|21690.52|21690.52|0
1629194340000|2021-08-17 09:59:00|21689.48|21689.48|21689.48|21689.48|21689.48|21689.48|21689.48|21689.48|0
1629194350000|2021-08-17 09:59:10|21690.52|21690.52|21692.07|21692.07|21692.07|21692.07|21690.52|21690.52|0
1629194390000|2021-08-17 09:59:50|21696.35|21696.35|21693.53|21693.53|21696.35|21696.35|21692.07|21692.07|0
1629194400000|2021-08-17 10:00:00|21697.8|21697.8|21693.53|21693.53|21697.8|21697.8|21693.53|21693.53|0
1629194410000|2021-08-17 10:00:10|21697.8|21697.8|21694.57|21694.57|21697.8|21697.8|21693.53|21693.53|0
1629194420000|2021-08-17 10:00:20|21695.6|21695.6|21695.6|21695.6|21695.6|21695.6|21695.6|21695.6|0
1629194450000|2021-08-17 10:00:50|21699.88|21699.88|21700.92|21700.92|21700.92|21700.92|21699.88|21699.88|0
1629194460000|2021-08-17 10:01:00|21699.88|21699.88|21699.36|21699.36|21699.88|21699.88|21699.36|21699.36|0
1629194480000|2021-08-17 10:01:20|21695.09|21695.09|21699.36|21699.36|21699.36|21699.36|21695.09|21695.09|0
1629194720000|2021-08-17 10:05:20|21695.72|21695.72|21692.91|21692.91|21695.72|21695.72|21692.91|21692.91|0
1629194740000|2021-08-17 10:05:40|21694.47|21694.47|21693.95|21693.95|21694.47|21694.47|21693.95|21693.95|0
1629194750000|2021-08-17 10:05:50|21694.71|21694.71|21694.71|21694.71|21694.71|21694.71|21694.71|21694.71|0
1629194760000|2021-08-17 10:06:00|21695.23|21695.23|21697.31|21697.31|21697.82|21697.82|21695.23|21695.23|0
1629194830000|2021-08-17 10:07:10|21696.79|21696.79|21696.79|21696.79|21696.79|21696.79|21696.79|21696.79|0
1629194840000|2021-08-17 10:07:20|21701.06|21701.06|21701.06|21701.06|21701.06|21701.06|21701.06|21701.06|0
1629194860000|2021-08-17 10:07:40|21703.65|21703.65|21703.65|21703.65|21703.65|21703.65|21703.65|21703.65|0
1629194910000|2021-08-17 10:08:30|21702.14|21702.14|21702.14|21702.14|21702.14|21702.14|21701.38|21701.38|0
1629194950000|2021-08-17 10:09:10|21702.87|21702.87|21702.87|21702.87|21702.87|21702.87|21702.87|21702.87|0
1629194970000|2021-08-17 10:09:30|21694.32|21694.32|21697.56|21697.56|21697.56|21697.56|21694.32|21694.32|0
1629194990000|2021-08-17 10:09:50|21699.63|21699.63|21700.67|21700.67|21700.67|21700.67|21699.63|21699.63|0
1629195000000|2021-08-17 10:10:00|21696.4|21696.4|21696.4|21696.4|21696.4|21696.4|21696.4|21696.4|0
1629195030000|2021-08-17 10:10:30|21698.17|21698.17|21699.06|21699.06|21701.71|21701.71|21698.17|21698.17|0
1629195050000|2021-08-17 10:10:50|21703.48|21703.48|21704.37|21704.37|21704.37|21704.37|21703.48|21703.48|0
1629195090000|2021-08-17 10:11:30|21703.64|21703.64|21703.64|21703.64|21703.64|21703.64|21703.64|21703.64|0
1629195110000|2021-08-17 10:11:50|21707.18|21707.18|21707.18|21707.18|21707.18|21707.18|21707.18|21707.18|0
1629195120000|2021-08-17 10:12:00|21708.64|21708.64|21713.72|21713.72|21713.72|21713.72|21708.64|21708.64|0
1629195140000|2021-08-17 10:12:20|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|0
1629195150000|2021-08-17 10:12:30|21718.4|21718.4|21716.84|21716.84|21720.47|21720.47|21716.84|21716.84|0
1629195160000|2021-08-17 10:12:40|21715.28|21715.28|21715.28|21715.28|21715.28|21715.28|21715.28|21715.28|0
1629195170000|2021-08-17 10:12:50|21714.24|21714.24|21714.24|21714.24|21714.24|21714.24|21714.24|21714.24|0
1629195200000|2021-08-17 10:13:20|21709.97|21709.97|21709.97|21709.97|21709.97|21709.97|21709.97|21709.97|0
1629195210000|2021-08-17 10:13:30|21714.24|21714.24|21709.97|21709.97|21714.24|21714.24|21709.97|21709.97|0
1629195220000|2021-08-17 10:13:40|21707.9|21707.9|21707.9|21707.9|21707.9|21707.9|21707.9|21707.9|0
1629195230000|2021-08-17 10:13:50|21705.3|21705.3|21701.03|21701.03|21705.3|21705.3|21701.03|21701.03|0
1629195310000|2021-08-17 10:15:10|21705.3|21705.3|21705.3|21705.3|21705.3|21705.3|21705.3|21705.3|0
1629195320000|2021-08-17 10:15:20|21706.18|21706.18|21706.18|21706.18|21706.18|21706.18|21706.18|21706.18|0
1629195330000|2021-08-17 10:15:30|21708.46|21708.46|21710.64|21710.64|21710.64|21710.64|21708.46|21708.46|0
1629195420000|2021-08-17 10:17:00|21707.98|21707.98|21707.98|21707.98|21707.98|21707.98|21707.98|21707.98|0
1629195430000|2021-08-17 10:17:10|21709.75|21709.75|21714.91|21714.91|21714.91|21714.91|21709.75|21709.75|0
1629195450000|2021-08-17 10:17:30|21710.64|21710.64|21710.64|21710.64|21710.64|21710.64|21710.64|21710.64|0
1629195560000|2021-08-17 10:19:20|21714.91|21714.91|21714.91|21714.91|21714.91|21714.91|21714.91|21714.91|0
1629195680000|2021-08-17 10:21:20|21715.95|21715.95|21715.95|21715.95|21715.95|21715.95|21715.95|21715.95|0
1629195690000|2021-08-17 10:21:30|21715.06|21715.06|21715.06|21715.06|21715.06|21715.06|21715.06|21715.06|0
1629195780000|2021-08-17 10:23:00|21716.83|21716.83|21717.72|21717.72|21717.72|21717.72|21715.95|21715.95|0
1629195850000|2021-08-17 10:24:10|21715.64|21715.64|21715.64|21715.64|21715.64|21715.64|21715.64|21715.64|0
1629195880000|2021-08-17 10:24:40|21715.12|21715.12|21715.12|21715.12|21715.12|21715.12|21715.12|21715.12|0
1629195910000|2021-08-17 10:25:10|21714.24|21714.24|21714.24|21714.24|21714.24|21714.24|21714.24|21714.24|0
1629195940000|2021-08-17 10:25:40|21709.96|21709.96|21709.96|21709.96|21709.96|21709.96|21709.96|21709.96|0
1629195950000|2021-08-17 10:25:50|21708.41|21708.41|21708.41|21708.41|21708.41|21708.41|21708.41|21708.41|0
1629195960000|2021-08-17 10:26:00|21706.23|21706.23|21706.23|21706.23|21706.23|21706.23|21706.23|21706.23|0
1629195970000|2021-08-17 10:26:10|21702.68|21702.68|21702.68|21702.68|21702.68|21702.68|21698.41|21698.41|0
1629195980000|2021-08-17 10:26:20|21700.91|21700.91|21700.91|21700.91|21700.91|21700.91|21700.91|21700.91|0
1629196010000|2021-08-17 10:26:50|21705.19|21705.19|21705.19|21705.19|21705.19|21705.19|21705.19|21705.19|0
1629196020000|2021-08-17 10:27:00|21700.91|21700.91|21699.36|21699.36|21700.91|21700.91|21699.36|21699.36|0
1629196050000|2021-08-17 10:27:30|21699.88|21699.88|21700.39|21700.39|21700.39|21700.39|21699.88|21699.88|0
1629196250000|2021-08-17 10:30:50|21698.84|21698.84|21698.84|21698.84|21698.84|21698.84|21698.84|21698.84|0
1629196280000|2021-08-17 10:31:20|21697.95|21697.95|21697.95|21697.95|21697.95|21697.95|21697.95|21697.95|0
1629196310000|2021-08-17 10:31:50|21702.22|21702.22|21702.22|21702.22|21702.22|21702.22|21702.22|21702.22|0
1629196320000|2021-08-17 10:32:00|21700.71|21700.71|21700.71|21700.71|21700.71|21700.71|21700.71|21700.71|0
1629196360000|2021-08-17 10:32:40|21703.37|21703.37|21703.37|21703.37|21703.37|21703.37|21703.37|21703.37|0
1629196390000|2021-08-17 10:33:10|21704.82|21704.82|21705.71|21705.71|21705.71|21705.71|21704.82|21704.82|0
1629196400000|2021-08-17 10:33:20|21701.43|21701.43|21707.48|21707.48|21707.48|21707.48|21701.43|21701.43|0
1629196460000|2021-08-17 10:34:20|21706.59|21706.59|21707.48|21707.48|21707.48|21707.48|21706.59|21706.59|0
1629196540000|2021-08-17 10:35:40|21706.44|21706.44|21706.44|21706.44|21706.44|21706.44|21706.44|21706.44|0
1629196550000|2021-08-17 10:35:50|21704.88|21704.88|21707.9|21707.9|21707.9|21707.9|21704.36|21704.36|0
1629196560000|2021-08-17 10:36:00|21706.13|21706.13|21707.02|21707.02|21707.02|21707.02|21706.13|21706.13|0
1629196640000|2021-08-17 10:37:20|21706.13|21706.13|21706.13|21706.13|21706.13|21706.13|21706.13|21706.13|0
1629196690000|2021-08-17 10:38:10|21701.86|21701.86|21701.86|21701.86|21701.86|21701.86|21701.86|21701.86|0
1629196700000|2021-08-17 10:38:20|21700.09|21700.09|21700.09|21700.09|21700.09|21700.09|21700.09|21700.09|0
1629196740000|2021-08-17 10:39:00|21702.17|21702.17|21704.82|21704.82|21706.59|21706.59|21702.17|21702.17|0
1629196790000|2021-08-17 10:39:50|21700.55|21700.55|21700.55|21700.55|21700.55|21700.55|21700.55|21700.55|0
1629196800000|2021-08-17 10:40:00|21700.03|21700.03|21700.03|21700.03|21700.03|21700.03|21700.03|21700.03|0
1629196810000|2021-08-17 10:40:10|21700.55|21700.55|21700.55|21700.55|21700.55|21700.55|21700.55|21700.55|0
1629196820000|2021-08-17 10:40:20|21704.82|21704.82|21704.82|21704.82|21704.82|21704.82|21704.82|21704.82|0
1629196910000|2021-08-17 10:41:50|21701.28|21701.28|21701.28|21701.28|21701.28|21701.28|21701.28|21701.28|0
1629197020000|2021-08-17 10:43:40|21703.94|21703.94|21705.49|21705.49|21705.49|21705.49|21703.94|21703.94|0
1629197090000|2021-08-17 10:44:50|21709.77|21709.77|21709.77|21709.77|21709.77|21709.77|21709.77|21709.77|0
1629197110000|2021-08-17 10:45:10|21709.04|21709.04|21709.04|21709.04|21709.04|21709.04|21709.04|21709.04|0
1629197120000|2021-08-17 10:45:20|21704.77|21704.77|21704.77|21704.77|21704.77|21704.77|21704.77|21704.77|0
1629197130000|2021-08-17 10:45:30|21700.49|21700.49|21698.31|21698.31|21700.49|21700.49|21698.31|21698.31|0
1629197140000|2021-08-17 10:45:40|21702.59|21702.59|21702.59|21702.59|21702.59|21702.59|21702.59|21702.59|0
1629197180000|2021-08-17 10:46:20|21698.31|21698.31|21702.59|21702.59|21702.59|21702.59|21698.31|21698.31|0
1629197210000|2021-08-17 10:46:50|21700.51|21700.51|21702.07|21702.07|21702.07|21702.07|21700.51|21700.51|0
1629197500000|2021-08-17 10:51:40|21700.51|21700.51|21697.85|21697.85|21700.51|21700.51|21697.85|21697.85|0
1629197530000|2021-08-17 10:52:10|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|0
1629197540000|2021-08-17 10:52:20|21699.47|21699.47|21703.74|21703.74|21703.74|21703.74|21699.47|21699.47|0
1629197610000|2021-08-17 10:53:30|21699.47|21699.47|21699.47|21699.47|21699.47|21699.47|21699.47|21699.47|0
1629197620000|2021-08-17 10:53:40|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|0
1629197630000|2021-08-17 10:53:50|21703.01|21703.01|21700.74|21700.74|21703.01|21703.01|21700.74|21700.74|0
1629197650000|2021-08-17 10:54:10|21692.2|21692.2|21692.2|21692.2|21696.47|21696.47|21692.2|21692.2|0
1629197660000|2021-08-17 10:54:20|21694.47|21694.47|21703.04|21703.04|21703.04|21703.04|21694.47|21694.47|0
1629197730000|2021-08-17 10:55:30|21701.53|21701.53|21701.53|21701.53|21701.53|21701.53|21701.53|21701.53|0
1629197810000|2021-08-17 10:56:50|21704.18|21704.18|21705.07|21705.07|21705.07|21705.07|21704.18|21704.18|0
1629197850000|2021-08-17 10:57:30|21704.34|21704.34|21704.34|21704.34|21704.34|21704.34|21704.34|21704.34|0
1629197910000|2021-08-17 10:58:30|21703.3|21703.3|21703.3|21703.3|21703.3|21703.3|21703.3|21703.3|0
1629197930000|2021-08-17 10:58:50|21704.03|21704.03|21704.03|21704.03|21704.03|21704.03|21704.03|21704.03|0
1629197950000|2021-08-17 10:59:10|21708.46|21708.46|21707.57|21707.57|21708.46|21708.46|21707.57|21707.57|0
1629197980000|2021-08-17 10:59:40|21711.84|21711.84|21712.73|21712.73|21712.73|21712.73|21711.84|21711.84|0
1629197990000|2021-08-17 10:59:50|21717.16|21717.16|21717.16|21717.16|21717.16|21717.16|21717.16|21717.16|0
1629198000000|2021-08-17 11:00:00|21719.81|21719.81|21722.08|21722.08|21722.08|21722.08|21719.81|21719.81|0
1629198040000|2021-08-17 11:00:40|21725.72|21725.72|21724.68|21724.68|21725.72|21725.72|21724.68|21724.68|0
1629198150000|2021-08-17 11:02:30|21726.24|21726.24|21726.24|21726.24|21726.24|21726.24|21726.24|21726.24|0
1629198170000|2021-08-17 11:02:50|21728.89|21728.89|21728.89|21728.89|21728.89|21728.89|21724.62|21724.62|0
1629198180000|2021-08-17 11:03:00|21724.62|21724.62|21729.78|21729.78|21729.78|21729.78|21724.62|21724.62|0
1629198200000|2021-08-17 11:03:20|21735.09|21735.09|21735.09|21735.09|21735.09|21735.09|21735.09|21735.09|0
1629198210000|2021-08-17 11:03:30|21735.97|21735.97|21740.97|21740.97|21740.97|21740.97|21735.97|21735.97|0
1629198220000|2021-08-17 11:03:40|21742.48|21742.48|21742.48|21742.48|21742.48|21742.48|21742.48|21742.48|0
1629198230000|2021-08-17 11:03:50|21746.02|21746.02|21744.47|21744.47|21746.02|21746.02|21744.47|21744.47|0
1629198240000|2021-08-17 11:04:00|21746.24|21746.24|21746.24|21746.24|21746.24|21746.24|21746.24|21746.24|0
1629198250000|2021-08-17 11:04:10|21739.16|21739.16|21739.16|21739.16|21739.16|21739.16|21739.16|21739.16|0
1629198260000|2021-08-17 11:04:20|21735.61|21735.61|21735.61|21735.61|21735.61|21735.61|21735.61|21735.61|0
1629198290000|2021-08-17 11:04:50|21736.5|21736.5|21742.7|21742.7|21742.7|21742.7|21736.5|21736.5|0
1629198300000|2021-08-17 11:05:00|21743.73|21743.73|21745.29|21745.29|21745.29|21745.29|21743.73|21743.73|0
1629198310000|2021-08-17 11:05:10|21747.95|21747.95|21748.83|21748.83|21748.83|21748.83|21747.95|21747.95|0
1629198320000|2021-08-17 11:05:20|21751.49|21751.49|21751.49|21751.49|21751.49|21751.49|21751.49|21751.49|0
1629198350000|2021-08-17 11:05:50|21753.05|21753.05|21748.62|21748.62|21753.05|21753.05|21748.62|21748.62|0
1629198360000|2021-08-17 11:06:00|21749.35|21749.35|21751.62|21751.62|21751.62|21751.62|21749.35|21749.35|0
1629198370000|2021-08-17 11:06:10|21756.93|21756.93|21757.81|21757.81|21757.81|21757.81|21756.93|21756.93|0
1629198390000|2021-08-17 11:06:30|21758.7|21758.7|21758.7|21758.7|21758.7|21758.7|21758.7|21758.7|0
1629198400000|2021-08-17 11:06:40|21760.47|21760.47|21761.36|21761.36|21761.36|21761.36|21760.47|21760.47|0
1629198410000|2021-08-17 11:06:50|21762.24|21762.24|21764.01|21764.01|21764.01|21764.01|21762.24|21762.24|0
1629198420000|2021-08-17 11:07:00|21760.47|21760.47|21760.47|21760.47|21760.47|21760.47|21757.81|21757.81|0
1629198440000|2021-08-17 11:07:20|21758.7|21758.7|21761.36|21761.36|21761.36|21761.36|21757.81|21757.81|0
1629198460000|2021-08-17 11:07:40|21762.24|21762.24|21764.01|21764.01|21764.01|21764.01|21762.24|21762.24|0
1629198470000|2021-08-17 11:07:50|21760.98|21760.98|21760.98|21760.98|21760.98|21760.98|21760.98|21760.98|0
1629198480000|2021-08-17 11:08:00|21762.76|21762.76|21765.41|21765.41|21765.41|21765.41|21762.76|21762.76|0
1629198490000|2021-08-17 11:08:10|21759.21|21759.21|21759.21|21759.21|21759.21|21759.21|21759.21|21759.21|0
1629198500000|2021-08-17 11:08:20|21764.53|21764.53|21766.3|21766.3|21766.3|21766.3|21764.53|21764.53|0
1629198520000|2021-08-17 11:08:40|21767.18|21767.18|21768.07|21768.07|21768.07|21768.07|21767.18|21767.18|0
1629198530000|2021-08-17 11:08:50|21763.79|21763.79|21763.79|21763.79|21763.79|21763.79|21763.79|21763.79|0
1629198540000|2021-08-17 11:09:00|21768.07|21768.07|21770.72|21770.72|21770.72|21770.72|21768.07|21768.07|0
1629198550000|2021-08-17 11:09:10|21771.24|21771.24|21774.53|21774.53|21774.53|21774.53|21771.24|21771.24|0
1629198560000|2021-08-17 11:09:20|21772.76|21772.76|21770.1|21770.1|21772.76|21772.76|21770.1|21770.1|0
1629198570000|2021-08-17 11:09:30|21774.53|21774.53|21774.53|21774.53|21774.53|21774.53|21774.53|21774.53|0
1629198580000|2021-08-17 11:09:40|21776.04|21776.04|21776.8|21776.8|21776.8|21776.8|21776.04|21776.04|0
1629198600000|2021-08-17 11:10:00|21771.49|21771.49|21768.2|21768.2|21771.49|21771.49|21768.2|21768.2|0
1629198610000|2021-08-17 11:10:10|21768.96|21768.96|21773.96|21773.96|21773.96|21773.96|21765.42|21765.42|0
1629198660000|2021-08-17 11:11:00|21773.08|21773.08|21772.19|21772.19|21773.08|21773.08|21772.19|21772.19|0
1629198670000|2021-08-17 11:11:10|21770.42|21770.42|21774.69|21774.69|21774.69|21774.69|21770.42|21770.42|0
1629198690000|2021-08-17 11:11:30|21776.87|21776.87|21776.15|21776.15|21776.87|21776.87|21776.15|21776.15|0
1629198720000|2021-08-17 11:12:00|21772.61|21772.61|21772.61|21772.61|21772.61|21772.61|21772.61|21772.61|0
1629198730000|2021-08-17 11:12:10|21764.64|21764.64|21764.64|21764.64|21764.64|21764.64|21764.64|21764.64|0
1629198740000|2021-08-17 11:12:20|21765.16|21765.16|21765.16|21765.16|21765.16|21765.16|21765.16|21765.16|0
1629198760000|2021-08-17 11:12:40|21762.89|21762.89|21762.89|21762.89|21762.89|21762.89|21762.89|21762.89|0
1629198800000|2021-08-17 11:13:20|21757.57|21757.57|21754.03|21754.03|21757.57|21757.57|21754.03|21754.03|0
1629198810000|2021-08-17 11:13:30|21749.61|21749.61|21750.64|21750.64|21750.64|21750.64|21749.61|21749.61|0
1629198830000|2021-08-17 11:13:50|21754.92|21754.92|21754.92|21754.92|21754.92|21754.92|21754.92|21754.92|0
1629198860000|2021-08-17 11:14:20|21756.47|21756.47|21756.47|21756.47|21756.47|21756.47|21756.47|21756.47|0
1629198870000|2021-08-17 11:14:30|21754.7|21754.7|21764.44|21764.44|21764.44|21764.44|21754.7|21754.7|0
1629198900000|2021-08-17 11:15:00|21772.99|21772.99|21772.99|21772.99|21772.99|21772.99|21772.99|21772.99|0
1629198910000|2021-08-17 11:15:10|21768.71|21768.71|21768.71|21768.71|21768.71|21768.71|21768.71|21768.71|0
1629198920000|2021-08-17 11:15:20|21772.99|21772.99|21775.64|21775.64|21775.64|21775.64|21772.99|21772.99|0
1629198930000|2021-08-17 11:15:30|21776.53|21776.53|21776.53|21776.53|21776.53|21776.53|21776.53|21776.53|0
1629198940000|2021-08-17 11:15:40|21784.5|21784.5|21791.17|21791.17|21791.17|21791.17|21784.5|21784.5|0
1629198950000|2021-08-17 11:15:50|21798.25|21798.25|21796.48|21796.48|21798.25|21798.25|21796.48|21796.48|0
1629198960000|2021-08-17 11:16:00|21805.02|21805.02|21811.77|21811.77|21811.77|21811.77|21805.02|21805.02|0
1629198970000|2021-08-17 11:16:10|21807.35|21807.35|21811.77|21811.77|21811.77|21811.77|21807.35|21807.35|0
1629198980000|2021-08-17 11:16:20|21810|21810|21814.43|21814.43|21814.43|21814.43|21810|21810|0
1629198990000|2021-08-17 11:16:30|21811.77|21811.77|21811.77|21811.77|21811.77|21811.77|21811.77|21811.77|0
1629199000000|2021-08-17 11:16:40|21814.43|21814.43|21814.43|21814.43|21814.43|21814.43|21814.43|21814.43|0
1629199010000|2021-08-17 11:16:50|21810.16|21810.16|21806.62|21806.62|21810.16|21810.16|21806.62|21806.62|0
1629199020000|2021-08-17 11:17:00|21808.39|21808.39|21808.39|21808.39|21808.39|21808.39|21808.39|21808.39|0
1629199030000|2021-08-17 11:17:10|21802.19|21802.19|21805.73|21805.73|21805.73|21805.73|21802.19|21802.19|0
1629199040000|2021-08-17 11:17:20|21810.16|21810.16|21810.16|21810.16|21810.16|21810.16|21810.16|21810.16|0
1629199050000|2021-08-17 11:17:30|21806.62|21806.62|21810.16|21810.16|21810.16|21810.16|21806.62|21806.62|0
1629199060000|2021-08-17 11:17:40|21811.04|21811.04|21811.04|21811.04|21816.35|21816.35|21811.04|21811.04|0
1629199070000|2021-08-17 11:17:50|21810.16|21810.16|21810.16|21810.16|21810.16|21810.16|21810.16|21810.16|0
1629199080000|2021-08-17 11:18:00|21811.93|21811.93|21811.93|21811.93|21811.93|21811.93|21811.93|21811.93|0
1629199090000|2021-08-17 11:18:10|21812.81|21812.81|21823.13|21823.13|21823.13|21823.13|21812.81|21812.81|0
1629199100000|2021-08-17 11:18:20|21827.4|21827.4|21827.4|21827.4|21827.4|21827.4|21827.4|21827.4|0
1629199110000|2021-08-17 11:18:30|21823.13|21823.13|21818.86|21818.86|21823.13|21823.13|21818.86|21818.86|0
1629199160000|2021-08-17 11:19:20|21820.41|21820.41|21820.41|21820.41|21820.41|21820.41|21820.41|21820.41|0
1629199180000|2021-08-17 11:19:40|21817.76|21817.76|21817.76|21817.76|21817.76|21817.76|21817.76|21817.76|0
1629199190000|2021-08-17 11:19:50|21811.04|21811.04|21785.89|21785.89|21811.04|21811.04|21785.89|21785.89|0
1629199220000|2021-08-17 11:20:20|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|0
1629199240000|2021-08-17 11:20:40|21778.65|21778.65|21778.65|21778.65|21778.65|21778.65|21778.65|21778.65|0
1629199300000|2021-08-17 11:21:40|21777.61|21777.61|21778.65|21778.65|21778.65|21778.65|21777.61|21777.61|0
1629199390000|2021-08-17 11:23:10|21782.92|21782.92|21782.92|21782.92|21782.92|21782.92|21782.92|21782.92|0
1629199470000|2021-08-17 11:24:30|21778.65|21778.65|21778.65|21778.65|21778.65|21778.65|21778.65|21778.65|0
1629199520000|2021-08-17 11:25:20|21776.88|21776.88|21769.06|21769.06|21776.88|21776.88|21769.06|21769.06|0
1629199580000|2021-08-17 11:26:20|21766.04|21766.04|21766.04|21766.04|21766.04|21766.04|21766.04|21766.04|0
1629199610000|2021-08-17 11:26:50|21770.31|21770.31|21770.31|21770.31|21770.31|21770.31|21770.31|21770.31|0
1629199620000|2021-08-17 11:27:00|21766.04|21766.04|21766.04|21766.04|21766.04|21766.04|21766.04|21766.04|0
1629199640000|2021-08-17 11:27:20|21770.31|21770.31|21770.31|21770.31|21770.31|21770.31|21770.31|21770.31|0
1629199650000|2021-08-17 11:27:30|21769.79|21769.79|21769.79|21769.79|21769.79|21769.79|21769.79|21769.79|0
1629199670000|2021-08-17 11:27:50|21765.52|21765.52|21759.32|21759.32|21765.52|21765.52|21759.32|21759.32|0
1629199680000|2021-08-17 11:28:00|21760.21|21760.21|21760.21|21760.21|21760.21|21760.21|21760.21|21760.21|0
1629199690000|2021-08-17 11:28:10|21758.44|21758.44|21758.44|21758.44|21758.44|21758.44|21758.44|21758.44|0
1629199700000|2021-08-17 11:28:20|21762.71|21762.71|21762.71|21762.71|21762.71|21762.71|21762.71|21762.71|0
1629199730000|2021-08-17 11:28:50|21761.82|21761.82|21756.51|21756.51|21761.82|21761.82|21756.51|21756.51|0
1629199740000|2021-08-17 11:29:00|21752.24|21752.24|21752.24|21752.24|21752.24|21752.24|21752.24|21752.24|0
1629199760000|2021-08-17 11:29:20|21756.51|21756.51|21756.51|21756.51|21756.51|21756.51|21756.51|21756.51|0
1629199780000|2021-08-17 11:29:40|21758.78|21758.78|21759.54|21759.54|21761.05|21761.05|21758.78|21758.78|0
1629199800000|2021-08-17 11:30:00|21760.26|21760.26|21764.54|21764.54|21768.81|21768.81|21760.26|21760.26|0
1629199810000|2021-08-17 11:30:10|21760.26|21760.26|21760.26|21760.26|21760.26|21760.26|21760.26|21760.26|0
1629199820000|2021-08-17 11:30:20|21755.99|21755.99|21761.82|21761.82|21761.82|21761.82|21755.99|21755.99|0
1629199840000|2021-08-17 11:30:40|21764.09|21764.09|21764.09|21764.09|21764.09|21764.09|21764.09|21764.09|0
1629200010000|2021-08-17 11:33:30|21763.05|21763.05|21763.05|21763.05|21763.05|21763.05|21763.05|21763.05|0
1629200020000|2021-08-17 11:33:40|21762.02|21762.02|21762.02|21762.02|21762.02|21762.02|21762.02|21762.02|0
1629200050000|2021-08-17 11:34:10|21760.98|21760.98|21760.98|21760.98|21760.98|21760.98|21760.98|21760.98|0
1629200100000|2021-08-17 11:35:00|21761.5|21761.5|21762.02|21762.02|21762.02|21762.02|21761.5|21761.5|0
1629200120000|2021-08-17 11:35:20|21765.56|21765.56|21773.22|21773.22|21773.22|21773.22|21764.67|21764.67|0
1629200130000|2021-08-17 11:35:30|21773.94|21773.94|21773.22|21773.22|21773.94|21773.94|21773.22|21773.22|0
1629200160000|2021-08-17 11:36:00|21774.77|21774.77|21774.77|21774.77|21774.77|21774.77|21774.77|21774.77|0
1629200190000|2021-08-17 11:36:30|21776.29|21776.29|21776.29|21776.29|21776.29|21776.29|21776.29|21776.29|0
1629200210000|2021-08-17 11:36:50|21779.83|21779.83|21786.91|21786.91|21786.91|21786.91|21771.28|21771.28|0
1629200230000|2021-08-17 11:37:10|21788.99|21788.99|21788.99|21788.99|21788.99|21788.99|21788.99|21788.99|0
1629200270000|2021-08-17 11:37:50|21788.26|21788.26|21788.26|21788.26|21788.26|21788.26|21788.26|21788.26|0
1629200290000|2021-08-17 11:38:10|21790.34|21790.34|21790.34|21790.34|21790.34|21790.34|21790.34|21790.34|0
1629200300000|2021-08-17 11:38:20|21791.85|21791.85|21791.85|21791.85|21791.85|21791.85|21791.85|21791.85|0
1629200310000|2021-08-17 11:38:30|21792.37|21792.37|21792.37|21792.37|21792.37|21792.37|21792.37|21792.37|0
1629200360000|2021-08-17 11:39:20|21788.1|21788.1|21788.1|21788.1|21788.1|21788.1|21788.1|21788.1|0
1629200380000|2021-08-17 11:39:40|21790.28|21790.28|21790.28|21790.28|21790.28|21790.28|21790.28|21790.28|0
1629200430000|2021-08-17 11:40:30|21789.24|21789.24|21786.8|21786.8|21789.24|21789.24|21786.8|21786.8|0
1629200440000|2021-08-17 11:40:40|21787.84|21787.84|21787.84|21787.84|21787.84|21787.84|21787.84|21787.84|0
1629200510000|2021-08-17 11:41:50|21786.95|21786.95|21786.95|21786.95|21786.95|21786.95|21786.95|21786.95|0
1629200540000|2021-08-17 11:42:20|21782.68|21782.68|21786.95|21786.95|21786.95|21786.95|21774.13|21774.13|0
1629200590000|2021-08-17 11:43:10|21784.87|21784.87|21784.87|21784.87|21784.87|21784.87|21784.87|21784.87|0
1629200600000|2021-08-17 11:43:20|21780.45|21780.45|21780.45|21780.45|21780.45|21780.45|21780.45|21780.45|0
1629200610000|2021-08-17 11:43:30|21777.79|21777.79|21777.79|21777.79|21777.79|21777.79|21777.79|21777.79|0
1629200690000|2021-08-17 11:44:50|21777.27|21777.27|21777.27|21777.27|21777.27|21777.27|21777.27|21777.27|0
1629200700000|2021-08-17 11:45:00|21773.49|21773.49|21772.6|21772.6|21773.49|21773.49|21772.6|21772.6|0
1629200710000|2021-08-17 11:45:10|21770.42|21770.42|21770.42|21770.42|21770.42|21770.42|21770.42|21770.42|0
1629200730000|2021-08-17 11:45:30|21769.9|21769.9|21769.9|21769.9|21769.9|21769.9|21769.9|21769.9|0
1629200880000|2021-08-17 11:48:00|21765.63|21765.63|21765.63|21765.63|21765.63|21765.63|21765.63|21765.63|0
1629200890000|2021-08-17 11:48:10|21769.9|21769.9|21769.9|21769.9|21769.9|21769.9|21769.9|21769.9|0
1629200900000|2021-08-17 11:48:20|21768.13|21768.13|21766.36|21766.36|21768.13|21768.13|21766.36|21766.36|0
1629200910000|2021-08-17 11:48:30|21763.77|21763.77|21763.77|21763.77|21763.77|21763.77|21763.77|21763.77|0
1629200940000|2021-08-17 11:49:00|21761.11|21761.11|21761.11|21761.11|21761.11|21761.11|21761.11|21761.11|0
1629200970000|2021-08-17 11:49:30|21763.71|21763.71|21764.23|21764.23|21764.23|21764.23|21763.71|21763.71|0
1629201010000|2021-08-17 11:50:10|21764.74|21764.74|21764.74|21764.74|21764.74|21764.74|21764.74|21764.74|0
1629201030000|2021-08-17 11:50:30|21768.29|21768.29|21768.29|21768.29|21768.29|21768.29|21768.29|21768.29|0
1629201040000|2021-08-17 11:50:40|21771.46|21771.46|21772.35|21772.35|21772.35|21772.35|21771.46|21771.46|0
1629201080000|2021-08-17 11:51:20|21776.62|21776.62|21776.62|21776.62|21776.62|21776.62|21776.62|21776.62|0
1629201100000|2021-08-17 11:51:40|21768.07|21768.07|21768.07|21768.07|21768.07|21768.07|21768.07|21768.07|0
1629201130000|2021-08-17 11:52:10|21759.38|21759.38|21759.38|21759.38|21759.38|21759.38|21759.38|21759.38|0
1629201180000|2021-08-17 11:53:00|21759.89|21759.89|21758.65|21758.65|21759.89|21759.89|21758.65|21758.65|0
1629201240000|2021-08-17 11:54:00|21762.19|21762.19|21762.19|21762.19|21762.19|21762.19|21762.19|21762.19|0
1629201300000|2021-08-17 11:55:00|21755.99|21755.99|21750.32|21750.32|21755.99|21755.99|21750.32|21750.32|0
1629201320000|2021-08-17 11:55:20|21754.59|21754.59|21752.51|21752.51|21754.59|21754.59|21751.47|21751.47|0
1629201350000|2021-08-17 11:55:50|21750.95|21750.95|21750.95|21750.95|21750.95|21750.95|21750.95|21750.95|0
1629201380000|2021-08-17 11:56:20|21752.41|21752.41|21752.41|21752.41|21752.41|21752.41|21752.41|21752.41|0
1629201400000|2021-08-17 11:56:40|21753.45|21753.45|21753.45|21753.45|21753.45|21753.45|21753.45|21753.45|0
1629201410000|2021-08-17 11:56:50|21749.17|21749.17|21749.17|21749.17|21749.17|21749.17|21749.17|21749.17|0
1629201460000|2021-08-17 11:57:40|21751.25|21751.25|21751.25|21751.25|21751.25|21751.25|21751.25|21751.25|0
1629201520000|2021-08-17 11:58:40|21753.33|21753.33|21753.33|21753.33|21753.33|21753.33|21753.33|21753.33|0
1629201530000|2021-08-17 11:58:50|21754.21|21754.21|21754.21|21754.21|21754.21|21754.21|21754.21|21754.21|0
1629201640000|2021-08-17 12:00:40|21755.77|21755.77|21756.29|21756.29|21756.29|21756.29|21755.77|21755.77|0
1629201650000|2021-08-17 12:00:50|21757.33|21757.33|21757.33|21757.33|21757.33|21757.33|21757.33|21757.33|0
1629201660000|2021-08-17 12:01:00|21755.87|21755.87|21755.87|21755.87|21755.87|21755.87|21755.87|21755.87|0
1629201680000|2021-08-17 12:01:20|21760.15|21760.15|21760.15|21760.15|21760.15|21760.15|21760.15|21760.15|0
1629201720000|2021-08-17 12:02:00|21765.46|21765.46|21766.34|21766.34|21767.23|21767.23|21765.46|21765.46|0
1629201740000|2021-08-17 12:02:20|21762.07|21762.07|21762.07|21762.07|21762.07|21762.07|21762.07|21762.07|0
1629201750000|2021-08-17 12:02:30|21767.38|21767.38|21767.38|21767.38|21767.38|21767.38|21767.38|21767.38|0
1629201760000|2021-08-17 12:02:40|21768.94|21768.94|21774.1|21774.1|21774.1|21774.1|21768.94|21768.94|0
1629201770000|2021-08-17 12:02:50|21774.98|21774.98|21774.1|21774.1|21774.98|21774.98|21774.1|21774.1|0
1629201780000|2021-08-17 12:03:00|21774.98|21774.98|21774.98|21774.98|21774.98|21774.98|21774.98|21774.98|0
1629201810000|2021-08-17 12:03:30|21775.87|21775.87|21778.83|21778.83|21778.83|21778.83|21775.87|21775.87|0
1629201820000|2021-08-17 12:03:40|21776.23|21776.23|21776.75|21776.75|21776.75|21776.75|21776.23|21776.23|0
1629201830000|2021-08-17 12:03:50|21775.87|21775.87|21772.33|21772.33|21775.87|21775.87|21772.33|21772.33|0
1629201840000|2021-08-17 12:04:00|21769.73|21769.73|21768.85|21768.85|21769.73|21769.73|21768.85|21768.85|0
1629201850000|2021-08-17 12:04:10|21769.36|21769.36|21769.36|21769.36|21769.36|21769.36|21769.36|21769.36|0
1629201920000|2021-08-17 12:05:20|21770.92|21770.92|21770.92|21770.92|21770.92|21770.92|21770.92|21770.92|0
1629201950000|2021-08-17 12:05:50|21766.65|21766.65|21770.92|21770.92|21770.92|21770.92|21766.65|21766.65|0
1629201960000|2021-08-17 12:06:00|21772.69|21772.69|21772.69|21772.69|21772.69|21772.69|21772.69|21772.69|0
1629201970000|2021-08-17 12:06:10|21767.38|21767.38|21767.38|21767.38|21767.38|21767.38|21767.38|21767.38|0
1629201980000|2021-08-17 12:06:20|21768.27|21768.27|21768.27|21768.27|21768.27|21768.27|21768.27|21768.27|0
1629201990000|2021-08-17 12:06:30|21769.3|21769.3|21769.3|21769.3|21769.3|21769.3|21769.3|21769.3|0
1629202040000|2021-08-17 12:07:20|21772.85|21772.85|21772.85|21772.85|21772.85|21772.85|21772.85|21772.85|0
1629202050000|2021-08-17 12:07:30|21771.96|21771.96|21771.96|21771.96|21771.96|21771.96|21771.96|21771.96|0
1629202060000|2021-08-17 12:07:40|21772.85|21772.85|21772.85|21772.85|21772.85|21772.85|21772.85|21772.85|0
1629202070000|2021-08-17 12:07:50|21768.57|21768.57|21772.85|21772.85|21772.85|21772.85|21768.57|21768.57|0
1629202090000|2021-08-17 12:08:10|21775.12|21775.12|21775.12|21775.12|21775.12|21775.12|21775.12|21775.12|0
1629202110000|2021-08-17 12:08:30|21776.67|21776.67|21776.67|21776.67|21776.67|21776.67|21776.67|21776.67|0
1629202160000|2021-08-17 12:09:20|21776.15|21776.15|21776.15|21776.15|21776.15|21776.15|21776.15|21776.15|0
1629202170000|2021-08-17 12:09:30|21776.67|21776.67|21780.21|21780.21|21780.21|21780.21|21776.67|21776.67|0
1629202180000|2021-08-17 12:09:40|21781.67|21781.67|21782.55|21782.55|21782.55|21782.55|21781.67|21781.67|0
1629202190000|2021-08-17 12:09:50|21781.67|21781.67|21782.55|21782.55|21782.55|21782.55|21781.67|21781.67|0
1629202200000|2021-08-17 12:10:00|21781.67|21781.67|21781.67|21781.67|21781.67|21781.67|21781.67|21781.67|0
1629202210000|2021-08-17 12:10:10|21776.36|21776.36|21778.13|21778.13|21778.13|21778.13|21776.36|21776.36|0
1629202220000|2021-08-17 12:10:20|21779.69|21779.69|21779.69|21779.69|21779.69|21779.69|21779.69|21779.69|0
1629202270000|2021-08-17 12:11:10|21780.72|21780.72|21780.72|21780.72|21780.72|21780.72|21780.72|21780.72|0
1629202310000|2021-08-17 12:11:50|21780.2|21780.2|21780.2|21780.2|21780.2|21780.2|21780.2|21780.2|0
1629202320000|2021-08-17 12:12:00|21781.24|21781.24|21781.76|21781.76|21781.76|21781.76|21781.24|21781.24|0
1629202330000|2021-08-17 12:12:10|21777.49|21777.49|21777.49|21777.49|21777.49|21777.49|21777.49|21777.49|0
1629202360000|2021-08-17 12:12:40|21781.76|21781.76|21781.76|21781.76|21781.76|21781.76|21781.76|21781.76|0
1629202380000|2021-08-17 12:13:00|21780.31|21780.31|21779.58|21779.58|21780.31|21780.31|21779.58|21779.58|0
1629202400000|2021-08-17 12:13:20|21780.47|21780.47|21781.35|21781.35|21781.35|21781.35|21780.47|21780.47|0
1629202410000|2021-08-17 12:13:30|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|0
1629202430000|2021-08-17 12:13:50|21778.76|21778.76|21778.76|21778.76|21778.76|21778.76|21778.76|21778.76|0
1629202460000|2021-08-17 12:14:20|21783.03|21783.03|21783.55|21783.55|21783.55|21783.55|21783.03|21783.03|0
1629202530000|2021-08-17 12:15:30|21785.1|21785.1|21785.1|21785.1|21785.1|21785.1|21785.1|21785.1|0
1629202570000|2021-08-17 12:16:10|21786.66|21786.66|21786.66|21786.66|21786.66|21786.66|21786.66|21786.66|0
1629202600000|2021-08-17 12:16:40|21787.18|21787.18|21787.18|21787.18|21787.18|21787.18|21787.18|21787.18|0
1629202630000|2021-08-17 12:17:10|21787.7|21787.7|21787.7|21787.7|21787.7|21787.7|21787.7|21787.7|0
1629202680000|2021-08-17 12:18:00|21789.47|21789.47|21789.47|21789.47|21789.47|21789.47|21789.47|21789.47|0
1629202700000|2021-08-17 12:18:20|21785.04|21785.04|21785.04|21785.04|21785.04|21785.04|21785.04|21785.04|0
1629202710000|2021-08-17 12:18:30|21784.16|21784.16|21784.16|21784.16|21784.16|21784.16|21784.16|21784.16|0
1629202720000|2021-08-17 12:18:40|21786.75|21786.75|21786.75|21786.75|21786.75|21786.75|21786.75|21786.75|0
1629202740000|2021-08-17 12:19:00|21785.87|21785.87|21784.57|21784.57|21785.87|21785.87|21784.57|21784.57|0
1629202780000|2021-08-17 12:19:40|21782.75|21782.75|21782.24|21782.24|21782.75|21782.75|21782.24|21782.24|0
1629202860000|2021-08-17 12:21:00|21781.72|21781.72|21780.68|21780.68|21781.72|21781.72|21778.08|21778.08|0
1629202870000|2021-08-17 12:21:10|21778.91|21778.91|21778.91|21778.91|21778.91|21778.91|21778.91|21778.91|0
1629202880000|2021-08-17 12:21:20|21783.18|21783.18|21787.45|21787.45|21787.45|21787.45|21783.18|21783.18|0
1629202900000|2021-08-17 12:21:40|21785.68|21785.68|21785.68|21785.68|21785.68|21785.68|21785.68|21785.68|0
1629202920000|2021-08-17 12:22:00|21781.41|21781.41|21775.68|21775.68|21781.41|21781.41|21775.68|21775.68|0
1629202930000|2021-08-17 12:22:10|21774.96|21774.96|21774.96|21774.96|21774.96|21774.96|21774.96|21774.96|0
1629202940000|2021-08-17 12:22:20|21779.23|21779.23|21779.23|21779.23|21779.23|21779.23|21779.23|21779.23|0
1629203050000|2021-08-17 12:24:10|21779.75|21779.75|21785.49|21785.49|21785.49|21785.49|21779.75|21779.75|0
1629203060000|2021-08-17 12:24:20|21789.76|21789.76|21789.76|21789.76|21789.76|21789.76|21789.76|21789.76|0
1629203070000|2021-08-17 12:24:30|21790.52|21790.52|21792.79|21792.79|21792.79|21792.79|21790.52|21790.52|0
1629203080000|2021-08-17 12:24:40|21795.06|21795.06|21795.06|21795.06|21795.06|21795.06|21795.06|21795.06|0
1629203090000|2021-08-17 12:24:50|21796.36|21796.36|21790.57|21790.57|21796.36|21796.36|21790.57|21790.57|0
1629203130000|2021-08-17 12:25:30|21786.3|21786.3|21782.03|21782.03|21786.3|21786.3|21782.03|21782.03|0
1629203140000|2021-08-17 12:25:40|21780.73|21780.73|21780.73|21780.73|21780.73|21780.73|21780.73|21780.73|0
1629203210000|2021-08-17 12:26:50|21778.96|21778.96|21778.96|21778.96|21778.96|21778.96|21778.96|21778.96|0
1629203240000|2021-08-17 12:27:20|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|0
1629203270000|2021-08-17 12:27:50|21776.15|21776.15|21773.49|21773.49|21776.15|21776.15|21773.49|21773.49|0
1629203320000|2021-08-17 12:28:40|21777.77|21777.77|21777.77|21777.77|21777.77|21777.77|21777.77|21777.77|0
1629203330000|2021-08-17 12:28:50|21773.49|21773.49|21773.49|21773.49|21773.49|21773.49|21773.49|21773.49|0
1629203350000|2021-08-17 12:29:10|21772.61|21772.61|21771.05|21771.05|21772.61|21772.61|21770.53|21770.53|0
1629203390000|2021-08-17 12:29:50|21768.02|21768.02|21768.02|21768.02|21768.02|21768.02|21768.02|21768.02|0
1629203420000|2021-08-17 12:30:20|21768.91|21768.91|21778.34|21778.34|21778.34|21778.34|21768.91|21768.91|0
1629203430000|2021-08-17 12:30:30|21782.61|21782.61|21774.07|21774.07|21782.61|21782.61|21774.07|21774.07|0
1629203450000|2021-08-17 12:30:50|21782.61|21782.61|21778.34|21778.34|21782.61|21782.61|21778.34|21778.34|0
1629203460000|2021-08-17 12:31:00|21786.25|21786.25|21788.02|21788.02|21788.02|21788.02|21786.25|21786.25|0
1629203480000|2021-08-17 12:31:20|21783.74|21783.74|21783.74|21783.74|21783.74|21783.74|21783.74|21783.74|0
1629203500000|2021-08-17 12:31:40|21785.04|21785.04|21785.04|21785.04|21785.04|21785.04|21785.04|21785.04|0
1629203550000|2021-08-17 12:32:30|21782.39|21782.39|21783.27|21783.27|21783.27|21783.27|21781.5|21781.5|0
1629203560000|2021-08-17 12:32:40|21781.45|21781.45|21779.38|21779.38|21781.45|21781.45|21779.38|21779.38|0
1629203570000|2021-08-17 12:32:50|21775.11|21775.11|21775.11|21775.11|21775.11|21775.11|21775.11|21775.11|0
1629203580000|2021-08-17 12:33:00|21770.83|21770.83|21769.95|21769.95|21770.83|21770.83|21769.95|21769.95|0
1629203630000|2021-08-17 12:33:50|21768.91|21768.91|21768.91|21768.91|21768.91|21768.91|21768.91|21768.91|0
1629203650000|2021-08-17 12:34:10|21767.87|21767.87|21767.87|21767.87|21767.87|21767.87|21767.87|21767.87|0
1629203680000|2021-08-17 12:34:40|21767.14|21767.14|21767.14|21767.14|21767.14|21767.14|21767.14|21767.14|0
1629203700000|2021-08-17 12:35:00|21764.49|21764.49|21755.94|21755.94|21764.49|21764.49|21755.94|21755.94|0
1629203710000|2021-08-17 12:35:10|21747.4|21747.4|21750.94|21750.94|21751.67|21751.67|21747.4|21747.4|0
1629203740000|2021-08-17 12:35:40|21746.67|21746.67|21746.67|21746.67|21746.67|21746.67|21746.67|21746.67|0
1629203750000|2021-08-17 12:35:50|21750.94|21750.94|21759.49|21759.49|21759.49|21759.49|21750.94|21750.94|0
1629203760000|2021-08-17 12:36:00|21760.01|21760.01|21760.01|21760.01|21760.01|21760.01|21760.01|21760.01|0
1629203770000|2021-08-17 12:36:10|21759.49|21759.49|21758.97|21758.97|21759.49|21759.49|21758.97|21758.97|0
1629203780000|2021-08-17 12:36:20|21758.24|21758.24|21758.24|21758.24|21758.24|21758.24|21758.24|21758.24|0
1629203790000|2021-08-17 12:36:30|21755.59|21755.59|21764.13|21764.13|21764.13|21764.13|21755.59|21755.59|0
1629203810000|2021-08-17 12:36:50|21759.86|21759.86|21761.94|21761.94|21761.94|21761.94|21759.86|21759.86|0
1629203830000|2021-08-17 12:37:10|21762.97|21762.97|21766.3|21766.3|21766.3|21766.3|21762.97|21762.97|0
1629203870000|2021-08-17 12:37:50|21770.57|21770.57|21770.57|21770.57|21770.57|21770.57|21770.57|21770.57|0
1629203880000|2021-08-17 12:38:00|21766.3|21766.3|21770.57|21770.57|21770.57|21770.57|21766.3|21766.3|0
1629203930000|2021-08-17 12:38:50|21770.05|21770.05|21769.38|21769.38|21770.94|21770.94|21769.38|21769.38|0
1629203940000|2021-08-17 12:39:00|21768.66|21768.66|21768.66|21768.66|21768.66|21768.66|21768.66|21768.66|0
1629204000000|2021-08-17 12:40:00|21764.38|21764.38|21764.38|21764.38|21764.38|21764.38|21764.38|21764.38|0
1629204020000|2021-08-17 12:40:20|21768.66|21768.66|21767.9|21767.9|21768.66|21768.66|21767.9|21767.9|0
1629204030000|2021-08-17 12:40:30|21769.35|21769.35|21769.35|21769.35|21769.35|21769.35|21769.35|21769.35|0
1629204040000|2021-08-17 12:40:40|21767.9|21767.9|21767.9|21767.9|21767.9|21767.9|21767.9|21767.9|0
1629204140000|2021-08-17 12:42:20|21765.24|21765.24|21765.24|21765.24|21765.24|21765.24|21765.24|21765.24|0
1629204200000|2021-08-17 12:43:20|21766.13|21766.13|21765.4|21765.4|21766.13|21766.13|21765.4|21765.4|0
1629204300000|2021-08-17 12:45:00|21764.88|21764.88|21758.53|21758.53|21764.88|21764.88|21754.26|21754.26|0
1629204360000|2021-08-17 12:46:00|21760.05|21760.05|21755.77|21755.77|21760.05|21760.05|21755.77|21755.77|0
1629204380000|2021-08-17 12:46:20|21754.32|21754.32|21753.59|21753.59|21754.32|21754.32|21753.59|21753.59|0
1629204410000|2021-08-17 12:46:50|21757.87|21757.87|21757.87|21757.87|21757.87|21757.87|21757.87|21757.87|0
1629204420000|2021-08-17 12:47:00|21751.12|21751.12|21751.12|21751.12|21751.12|21751.12|21751.12|21751.12|0
1629204430000|2021-08-17 12:47:10|21750.36|21750.36|21750.36|21750.36|21750.36|21750.36|21750.36|21750.36|0
1629204440000|2021-08-17 12:47:20|21749.6|21749.6|21749.6|21749.6|21749.6|21749.6|21749.6|21749.6|0
1629204510000|2021-08-17 12:48:30|21748.56|21748.56|21747.68|21747.68|21748.56|21748.56|21747.68|21747.68|0
1629204520000|2021-08-17 12:48:40|21750.34|21750.34|21749.58|21749.58|21750.34|21750.34|21749.58|21749.58|0
1629204590000|2021-08-17 12:49:50|21741.03|21741.03|21741.03|21741.03|21741.03|21741.03|21741.03|21741.03|0
1629204620000|2021-08-17 12:50:20|21739.26|21739.26|21739.26|21739.26|21739.26|21739.26|21739.26|21739.26|0
1629204650000|2021-08-17 12:50:50|21743.54|21743.54|21743.54|21743.54|21743.54|21743.54|21743.54|21743.54|0
1629204660000|2021-08-17 12:51:00|21740.94|21740.94|21739.38|21739.38|21740.94|21740.94|21739.38|21739.38|0
1629204720000|2021-08-17 12:52:00|21738.34|21738.34|21739.9|21739.9|21739.9|21739.9|21738.34|21738.34|0
1629204730000|2021-08-17 12:52:10|21738.45|21738.45|21738.45|21738.45|21738.45|21738.45|21738.45|21738.45|0
1629204740000|2021-08-17 12:52:20|21734.18|21734.18|21729.9|21729.9|21734.18|21734.18|21729.9|21729.9|0
1629204800000|2021-08-17 12:53:20|21730.42|21730.42|21734.69|21734.69|21734.69|21734.69|21730.42|21730.42|0
1629204870000|2021-08-17 12:54:30|21732.92|21732.92|21732.92|21732.92|21732.92|21732.92|21732.92|21732.92|0
1629204890000|2021-08-17 12:54:50|21737.2|21737.2|21737.2|21737.2|21737.2|21737.2|21737.2|21737.2|0
1629204900000|2021-08-17 12:55:00|21738.08|21738.08|21738.08|21738.08|21738.08|21738.08|21738.08|21738.08|0
1629204910000|2021-08-17 12:55:10|21736.31|21736.31|21736.31|21736.31|21736.31|21736.31|21736.31|21736.31|0
1629204950000|2021-08-17 12:55:50|21740.58|21740.58|21740.58|21740.58|21740.58|21740.58|21740.58|21740.58|0
1629204960000|2021-08-17 12:56:00|21742.14|21742.14|21741.62|21741.62|21742.14|21742.14|21741.62|21741.62|0
1629205010000|2021-08-17 12:56:50|21739.03|21739.03|21740.8|21740.8|21740.8|21740.8|21739.03|21739.03|0
1629205030000|2021-08-17 12:57:10|21741.32|21741.32|21741.32|21741.32|21741.32|21741.32|21741.32|21741.32|0
1629205050000|2021-08-17 12:57:30|21739.76|21739.76|21739.76|21739.76|21739.76|21739.76|21739.76|21739.76|0
1629205090000|2021-08-17 12:58:10|21731.21|21731.21|21725.43|21725.43|21731.21|21731.21|21723.66|21723.66|0
1629205100000|2021-08-17 12:58:20|21723.91|21723.91|21723.16|21723.16|21723.91|21723.91|21723.16|21723.16|0
1629205220000|2021-08-17 13:00:20|21724.67|21724.67|21727.9|21727.9|21727.9|21727.9|21724.67|21724.67|0
1629205230000|2021-08-17 13:00:30|21726.44|21726.44|21726.44|21726.44|21726.44|21726.44|21726.44|21726.44|0
1629205240000|2021-08-17 13:00:40|21730.71|21730.71|21739.26|21739.26|21739.26|21739.26|21730.71|21730.71|0
1629205250000|2021-08-17 13:00:50|21739.78|21739.78|21739.78|21739.78|21739.78|21739.78|21739.78|21739.78|0
1629205280000|2021-08-17 13:01:20|21738.01|21738.01|21738.01|21738.01|21738.01|21738.01|21738.01|21738.01|0
1629205290000|2021-08-17 13:01:30|21736.97|21736.97|21736.97|21736.97|21736.97|21736.97|21736.97|21736.97|0
1629205300000|2021-08-17 13:01:40|21735.41|21735.41|21735.41|21735.41|21735.41|21735.41|21735.41|21735.41|0
1629205310000|2021-08-17 13:01:50|21731.63|21731.63|21731.63|21731.63|21731.63|21731.63|21731.63|21731.63|0
1629205320000|2021-08-17 13:02:00|21727.84|21727.84|21727.84|21727.84|21727.84|21727.84|21727.84|21727.84|0
1629205350000|2021-08-17 13:02:30|21717.16|21717.16|21717.16|21717.16|21717.16|21717.16|21717.16|21717.16|0
1629205370000|2021-08-17 13:02:50|21717.68|21717.68|21718.72|21718.72|21718.72|21718.72|21717.68|21717.68|0
1629205430000|2021-08-17 13:03:50|21720.86|21720.86|21725.13|21725.13|21725.13|21725.13|21720.86|21720.86|0
1629205490000|2021-08-17 13:04:50|21722.86|21722.86|21722.86|21722.86|21722.86|21722.86|21722.86|21722.86|0
1629205510000|2021-08-17 13:05:10|21723.61|21723.61|21723.61|21723.61|21723.61|21723.61|21723.61|21723.61|0
1629205530000|2021-08-17 13:05:30|21723.09|21723.09|21723.09|21723.09|21723.09|21723.09|21723.09|21723.09|0
1629205540000|2021-08-17 13:05:40|21714.55|21714.55|21719.45|21719.45|21720.34|21720.34|21714.55|21714.55|0
1629205550000|2021-08-17 13:05:50|21718.69|21718.69|21718.69|21718.69|21718.69|21718.69|21718.69|21718.69|0
1629205600000|2021-08-17 13:06:40|21710.15|21710.15|21718.69|21718.69|21718.69|21718.69|21710.15|21710.15|0
1629205620000|2021-08-17 13:07:00|21716.62|21716.62|21716.62|21716.62|21716.62|21716.62|21716.62|21716.62|0
1629205630000|2021-08-17 13:07:10|21716.1|21716.1|21713.29|21713.29|21716.1|21716.1|21713.29|21713.29|0
1629205640000|2021-08-17 13:07:20|21715.89|21715.89|21715.89|21715.89|21715.89|21715.89|21715.89|21715.89|0
1629205650000|2021-08-17 13:07:30|21718.54|21718.54|21718.41|21718.41|21719.17|21719.17|21717.66|21717.66|0
1629205680000|2021-08-17 13:08:00|21722.69|21722.69|21725.97|21725.97|21725.97|21725.97|21722.69|21722.69|0
1629205690000|2021-08-17 13:08:10|21730.4|21730.4|21731.28|21731.28|21731.28|21731.28|21730.4|21730.4|0
1629205700000|2021-08-17 13:08:20|21729.51|21729.51|21729.06|21729.06|21733.33|21733.33|21729.06|21729.06|0
1629205740000|2021-08-17 13:09:00|21724.79|21724.79|21724.79|21724.79|21724.79|21724.79|21724.79|21724.79|0
1629205900000|2021-08-17 13:11:40|21729.06|21729.06|21729.06|21729.06|21729.06|21729.06|21729.06|21729.06|0
1629205940000|2021-08-17 13:12:20|21726.41|21726.41|21729.06|21729.06|21729.06|21729.06|21726.41|21726.41|0
1629205980000|2021-08-17 13:13:00|21726.79|21726.79|21726.79|21726.79|21726.79|21726.79|21726.79|21726.79|0
1629206030000|2021-08-17 13:13:50|21728.3|21728.3|21728.3|21728.3|21728.3|21728.3|21728.3|21728.3|0
1629206040000|2021-08-17 13:14:00|21726.17|21726.17|21726.17|21726.17|21726.17|21726.17|21726.17|21726.17|0
1629206060000|2021-08-17 13:14:20|21723.99|21723.99|21723.26|21723.26|21723.99|21723.99|21723.26|21723.26|0
1629206130000|2021-08-17 13:15:30|21721.81|21721.81|21717.01|21717.01|21721.81|21721.81|21717.01|21717.01|0
1629206200000|2021-08-17 13:16:40|21714.88|21714.88|21714.88|21714.88|21714.88|21714.88|21714.88|21714.88|0
1629206210000|2021-08-17 13:16:50|21715.63|21715.63|21715.63|21715.63|21715.63|21715.63|21715.63|21715.63|0
1629206220000|2021-08-17 13:17:00|21714.91|21714.91|21714.91|21714.91|21714.91|21714.91|21714.91|21714.91|0
1629206230000|2021-08-17 13:17:10|21712.77|21712.77|21707.05|21707.05|21712.77|21712.77|21707.05|21707.05|0
1629206240000|2021-08-17 13:17:20|21708.5|21708.5|21702.67|21702.67|21708.5|21708.5|21702.67|21702.67|0
1629206260000|2021-08-17 13:17:40|21701.78|21701.78|21694.86|21694.86|21701.78|21701.78|21694.86|21694.86|0
1629206280000|2021-08-17 13:18:00|21690.58|21690.58|21690.58|21690.58|21690.58|21690.58|21690.58|21690.58|0
1629206300000|2021-08-17 13:18:20|21688.51|21688.51|21688.51|21688.51|21688.51|21688.51|21688.51|21688.51|0
1629206320000|2021-08-17 13:18:40|21687.05|21687.05|21687.05|21687.05|21687.05|21687.05|21687.05|21687.05|0
1629206360000|2021-08-17 13:19:20|21687.57|21687.57|21687.57|21687.57|21687.57|21687.57|21687.57|21687.57|0
1629206400000|2021-08-17 13:20:00|21686.69|21686.69|21686.69|21686.69|21686.69|21686.69|21686.69|21686.69|0
1629206410000|2021-08-17 13:20:10|21685.13|21685.13|21685.65|21685.65|21685.65|21685.65|21685.13|21685.13|0
1629206420000|2021-08-17 13:20:20|21689.92|21689.92|21689.92|21689.92|21689.92|21689.92|21689.92|21689.92|0
1629206460000|2021-08-17 13:21:00|21687.27|21687.27|21686.38|21686.38|21687.27|21687.27|21686.38|21686.38|0
1629206470000|2021-08-17 13:21:10|21682.11|21682.11|21682.11|21682.11|21682.11|21682.11|21682.11|21682.11|0
1629206500000|2021-08-17 13:21:40|21687.27|21687.27|21691.54|21691.54|21691.54|21691.54|21687.27|21687.27|0
1629206540000|2021-08-17 13:22:20|21682.99|21682.99|21673.32|21673.32|21682.99|21682.99|21673.32|21673.32|0
1629206550000|2021-08-17 13:22:30|21675.09|21675.09|21675.09|21675.09|21675.09|21675.09|21675.09|21675.09|0
1629206560000|2021-08-17 13:22:40|21666.54|21666.54|21670.81|21670.81|21670.81|21670.81|21666.54|21666.54|0
1629206570000|2021-08-17 13:22:50|21671.33|21671.33|21676.12|21676.12|21676.12|21676.12|21671.33|21671.33|0
1629206640000|2021-08-17 13:24:00|21675.24|21675.24|21675.24|21675.24|21675.24|21675.24|21675.24|21675.24|0
1629206650000|2021-08-17 13:24:10|21673.79|21673.79|21673.79|21673.79|21673.79|21673.79|21673.79|21673.79|0
1629206670000|2021-08-17 13:24:30|21673.27|21673.27|21673.27|21673.27|21673.27|21673.27|21673.27|21673.27|0
1629206700000|2021-08-17 13:25:00|21676.44|21676.44|21676.44|21676.44|21676.44|21676.44|21676.44|21676.44|0
1629206730000|2021-08-17 13:25:30|21678|21678|21675.34|21675.34|21678|21678|21675.34|21675.34|0
1629206740000|2021-08-17 13:25:40|21676.8|21676.8|21676.8|21676.8|21676.8|21676.8|21676.8|21676.8|0
1629206750000|2021-08-17 13:25:50|21672.52|21672.52|21681.07|21681.07|21681.07|21681.07|21672.52|21672.52|0
1629206780000|2021-08-17 13:26:20|21685.34|21685.34|21685.34|21685.34|21685.34|21685.34|21685.34|21685.34|0
1629206790000|2021-08-17 13:26:30|21681.07|21681.07|21685.34|21685.34|21685.34|21685.34|21681.07|21681.07|0
1629206820000|2021-08-17 13:27:00|21689.61|21689.61|21693.89|21693.89|21693.89|21693.89|21689.61|21689.61|0
1629206840000|2021-08-17 13:27:20|21692.85|21692.85|21692.85|21692.85|21692.85|21692.85|21692.85|21692.85|0
1629206850000|2021-08-17 13:27:30|21688.58|21688.58|21688.58|21688.58|21688.58|21688.58|21688.58|21688.58|0
1629206860000|2021-08-17 13:27:40|21689.33|21689.33|21689.33|21689.33|21689.33|21689.33|21689.33|21689.33|0
1629206870000|2021-08-17 13:27:50|21692.87|21692.87|21692.87|21692.87|21692.87|21692.87|21692.87|21692.87|0
1629206880000|2021-08-17 13:28:00|21692.35|21692.35|21692.35|21692.35|21692.35|21692.35|21692.35|21692.35|0
1629206890000|2021-08-17 13:28:10|21693.24|21693.24|21693.24|21693.24|21693.24|21693.24|21693.24|21693.24|0
1629206900000|2021-08-17 13:28:20|21696.65|21696.65|21696.65|21696.65|21696.65|21696.65|21696.65|21696.65|0
1629206910000|2021-08-17 13:28:30|21694.88|21694.88|21694.88|21694.88|21694.88|21694.88|21694.88|21694.88|0
1629206920000|2021-08-17 13:28:40|21690.61|21690.61|21690.61|21690.61|21690.61|21690.61|21686.34|21686.34|0
1629206970000|2021-08-17 13:29:30|21690.09|21690.09|21690.09|21690.09|21690.09|21690.09|21689.57|21689.57|0
1629206990000|2021-08-17 13:29:50|21688.32|21688.32|21688.32|21688.32|21688.32|21688.32|21688.32|21688.32|0
1629207000000|2021-08-17 13:30:00|21679.78|21679.78|21680.03|21680.03|21680.03|21680.03|21676.49|21676.49|0
1629207020000|2021-08-17 13:30:20|21688.58|21688.58|21689.1|21689.1|21693.37|21693.37|21684.82|21684.82|0
1629207030000|2021-08-17 13:30:30|21692.64|21692.64|21691.18|21691.18|21692.64|21692.64|21691.18|21691.18|0
1629207050000|2021-08-17 13:30:50|21689.41|21689.41|21680.35|21680.35|21689.41|21689.41|21680.35|21680.35|0
1629207060000|2021-08-17 13:31:00|21678.79|21678.79|21678.03|21678.03|21678.79|21678.79|21678.03|21678.03|0
1629207070000|2021-08-17 13:31:10|21677.15|21677.15|21677.15|21677.15|21677.15|21677.15|21677.15|21677.15|0
1629207080000|2021-08-17 13:31:20|21668.6|21668.6|21672.88|21672.88|21677.15|21677.15|21668.6|21668.6|0
1629207090000|2021-08-17 13:31:30|21677.15|21677.15|21677.15|21677.15|21677.15|21677.15|21677.15|21677.15|0
1629207100000|2021-08-17 13:31:40|21673.52|21673.52|21673.52|21673.52|21673.52|21673.52|21673.52|21673.52|0
1629207110000|2021-08-17 13:31:50|21678.61|21678.61|21680.17|21680.17|21680.17|21680.17|21678.61|21678.61|0
1629207140000|2021-08-17 13:32:20|21688.72|21688.72|21688.72|21688.72|21688.72|21688.72|21688.72|21688.72|0
1629207150000|2021-08-17 13:32:30|21688.2|21688.2|21678.61|21678.61|21688.2|21688.2|21678.61|21678.61|0
1629207160000|2021-08-17 13:32:40|21678.09|21678.09|21680.17|21680.17|21680.17|21680.17|21678.09|21678.09|0
1629207170000|2021-08-17 13:32:50|21679.44|21679.44|21683.72|21683.72|21683.72|21683.72|21679.44|21679.44|0
1629207180000|2021-08-17 13:33:00|21692.26|21692.26|21695.96|21695.96|21695.96|21695.96|21692.26|21692.26|0
1629207220000|2021-08-17 13:33:40|21691.68|21691.68|21691.68|21691.68|21691.68|21691.68|21691.68|21691.68|0
1629207250000|2021-08-17 13:34:10|21693.14|21693.14|21693.14|21693.14|21693.14|21693.14|21693.14|21693.14|0
1629207260000|2021-08-17 13:34:20|21695.32|21695.32|21702.82|21702.82|21702.82|21702.82|21694.28|21694.28|0
1629207270000|2021-08-17 13:34:30|21701.79|21701.79|21701.79|21701.79|21701.79|21701.79|21701.79|21701.79|0
1629207290000|2021-08-17 13:34:50|21700.02|21700.02|21704.29|21704.29|21704.29|21704.29|21700.02|21700.02|0
1629207310000|2021-08-17 13:35:10|21705.85|21705.85|21710.12|21710.12|21710.12|21710.12|21705.85|21705.85|0
1629207320000|2021-08-17 13:35:20|21710.84|21710.84|21710.84|21710.84|21710.84|21710.84|21710.84|21710.84|0
1629207340000|2021-08-17 13:35:40|21709.29|21709.29|21709.29|21709.29|21709.29|21709.29|21709.29|21709.29|0
1629207350000|2021-08-17 13:35:50|21706.63|21706.63|21705.01|21705.01|21709.29|21709.29|21705.01|21705.01|0
1629207360000|2021-08-17 13:36:00|21705.77|21705.77|21705.77|21705.77|21705.77|21705.77|21705.77|21705.77|0
1629207380000|2021-08-17 13:36:20|21706.66|21706.66|21705.62|21705.62|21706.66|21706.66|21705.62|21705.62|0
1629207400000|2021-08-17 13:36:40|21707.39|21707.39|21692.07|21692.07|21707.39|21707.39|21692.07|21692.07|0
1629207410000|2021-08-17 13:36:50|21692.83|21692.83|21692.83|21692.83|21692.83|21692.83|21692.83|21692.83|0
1629207420000|2021-08-17 13:37:00|21691.31|21691.31|21691.31|21691.31|21691.31|21691.31|21691.31|21691.31|0
1629207430000|2021-08-17 13:37:10|21689.54|21689.54|21693.46|21693.46|21693.46|21693.46|21685.91|21685.91|0
1629207450000|2021-08-17 13:37:30|21694.5|21694.5|21694.5|21694.5|21694.5|21694.5|21694.5|21694.5|0
1629207460000|2021-08-17 13:37:40|21695.39|21695.39|21695.39|21695.39|21695.39|21695.39|21695.39|21695.39|0
1629207470000|2021-08-17 13:37:50|21696.43|21696.43|21696.43|21696.43|21696.43|21696.43|21696.43|21696.43|0
1629207480000|2021-08-17 13:38:00|21695.39|21695.39|21693.31|21693.31|21695.39|21695.39|21693.31|21693.31|0
1629207490000|2021-08-17 13:38:10|21692.43|21692.43|21692.43|21692.43|21692.43|21692.43|21692.43|21692.43|0
1629207500000|2021-08-17 13:38:20|21690.66|21690.66|21689.62|21689.62|21690.66|21690.66|21689.62|21689.62|0
1629207510000|2021-08-17 13:38:30|21688.1|21688.1|21693.89|21693.89|21693.89|21693.89|21688.1|21688.1|0
1629207520000|2021-08-17 13:38:40|21695.66|21695.66|21698.78|21698.78|21698.78|21698.78|21695.66|21695.66|0
1629207530000|2021-08-17 13:38:50|21699.29|21699.29|21699.29|21699.29|21699.29|21699.29|21699.29|21699.29|0
1629207540000|2021-08-17 13:39:00|21700.33|21700.33|21701.22|21701.22|21701.22|21701.22|21700.33|21700.33|0
1629207550000|2021-08-17 13:39:10|21701.74|21701.74|21702.93|21702.93|21703.66|21703.66|21701.74|21701.74|0
1629207560000|2021-08-17 13:39:20|21700.86|21700.86|21700.86|21700.86|21700.86|21700.86|21700.86|21700.86|0
1629207570000|2021-08-17 13:39:30|21695.7|21695.7|21688.47|21688.47|21695.7|21695.7|21688.47|21688.47|0
1629207580000|2021-08-17 13:39:40|21684.19|21684.19|21684.19|21684.19|21684.19|21684.19|21684.19|21684.19|0
1629207600000|2021-08-17 13:40:00|21688.47|21688.47|21688.47|21688.47|21688.47|21688.47|21688.47|21688.47|0
1629207610000|2021-08-17 13:40:10|21689.98|21689.98|21697.08|21697.08|21697.08|21697.08|21689.98|21689.98|0
1629207620000|2021-08-17 13:40:20|21695.57|21695.57|21695.57|21695.57|21695.57|21695.57|21695.57|21695.57|0
1629207630000|2021-08-17 13:40:30|21687.03|21687.03|21687.03|21687.03|21687.03|21687.03|21687.03|21687.03|0
1629207640000|2021-08-17 13:40:40|21691.3|21691.3|21691.3|21691.3|21691.3|21691.3|21691.3|21691.3|0
1629207650000|2021-08-17 13:40:50|21694.84|21694.84|21694.84|21694.84|21694.84|21694.84|21694.84|21694.84|0
1629207660000|2021-08-17 13:41:00|21697.5|21697.5|21701.77|21701.77|21701.77|21701.77|21697.5|21697.5|0
1629207670000|2021-08-17 13:41:10|21701.25|21701.25|21701.25|21701.25|21701.25|21701.25|21701.25|21701.25|0
1629207680000|2021-08-17 13:41:20|21699.69|21699.69|21700.21|21700.21|21700.21|21700.21|21699.69|21699.69|0
1629207720000|2021-08-17 13:42:00|21697.94|21697.94|21697.94|21697.94|21697.94|21697.94|21697.94|21697.94|0
1629207730000|2021-08-17 13:42:10|21696.43|21696.43|21696.43|21696.43|21696.43|21696.43|21696.43|21696.43|0
1629207740000|2021-08-17 13:42:20|21692.35|21692.35|21689.32|21689.32|21692.35|21692.35|21689.32|21689.32|0
1629207750000|2021-08-17 13:42:30|21685.05|21685.05|21689.32|21689.32|21689.32|21689.32|21685.05|21685.05|0
1629207760000|2021-08-17 13:42:40|21690.05|21690.05|21690.05|21690.05|21690.05|21690.05|21690.05|21690.05|0
1629207770000|2021-08-17 13:42:50|21689.16|21689.16|21684.89|21684.89|21689.16|21689.16|21684.89|21684.89|0
1629207790000|2021-08-17 13:43:10|21689.16|21689.16|21689.16|21689.16|21689.16|21689.16|21689.16|21689.16|0
1629207800000|2021-08-17 13:43:20|21692.28|21692.28|21697.07|21697.07|21697.07|21697.07|21692.28|21692.28|0
1629207810000|2021-08-17 13:43:30|21695.51|21695.51|21695.51|21695.51|21695.51|21695.51|21695.51|21695.51|0
1629207830000|2021-08-17 13:43:50|21691.24|21691.24|21683.28|21683.28|21691.24|21691.24|21683.28|21683.28|0
1629207840000|2021-08-17 13:44:00|21682.39|21682.39|21683.12|21683.12|21683.12|21683.12|21682.39|21682.39|0
1629207860000|2021-08-17 13:44:20|21684.68|21684.68|21685.27|21685.27|21686.75|21686.75|21684.68|21684.68|0
1629207870000|2021-08-17 13:44:30|21686|21686|21689.32|21689.32|21689.32|21689.32|21686|21686|0
1629207890000|2021-08-17 13:44:50|21693.75|21693.75|21693.75|21693.75|21693.75|21693.75|21693.75|21693.75|0
1629207900000|2021-08-17 13:45:00|21694.27|21694.27|21699.27|21699.27|21699.27|21699.27|21694.27|21694.27|0
1629207940000|2021-08-17 13:45:40|21700.83|21700.83|21700.83|21700.83|21700.83|21700.83|21700.83|21700.83|0
1629207950000|2021-08-17 13:45:50|21701.71|21701.71|21710.56|21710.56|21710.56|21710.56|21701.71|21701.71|0
1629207960000|2021-08-17 13:46:00|21713.59|21713.59|21718.17|21718.17|21718.17|21718.17|21713.59|21713.59|0
1629208000000|2021-08-17 13:46:40|21719.06|21719.06|21719.94|21719.94|21719.94|21719.94|21716.92|21716.92|0
1629208030000|2021-08-17 13:47:10|21715.67|21715.67|21710.36|21710.36|21715.67|21715.67|21705.05|21705.05|0
1629208060000|2021-08-17 13:47:40|21714.63|21714.63|21714.63|21714.63|21714.63|21714.63|21714.63|21714.63|0
1629208070000|2021-08-17 13:47:50|21716.4|21716.4|21707.86|21707.86|21716.4|21716.4|21707.86|21707.86|0
1629208080000|2021-08-17 13:48:00|21712.13|21712.13|21716.4|21716.4|21716.4|21716.4|21712.13|21712.13|0
1629208100000|2021-08-17 13:48:20|21717.92|21717.92|21717.92|21717.92|21717.92|21717.92|21717.92|21717.92|0
1629208110000|2021-08-17 13:48:30|21717.03|21717.03|21717.03|21717.03|21717.03|21717.03|21717.03|21717.03|0
1629208120000|2021-08-17 13:48:40|21713.07|21713.07|21710.41|21710.41|21713.07|21713.07|21710.41|21710.41|0
1629208140000|2021-08-17 13:49:00|21714.68|21714.68|21714.68|21714.68|21714.68|21714.68|21714.68|21714.68|0
1629208150000|2021-08-17 13:49:10|21710.41|21710.41|21710.41|21710.41|21710.41|21710.41|21710.41|21710.41|0
1629208190000|2021-08-17 13:49:50|21711.87|21711.87|21707.59|21707.59|21711.87|21711.87|21707.59|21707.59|0
1629208200000|2021-08-17 13:50:00|21705.82|21705.82|21705.82|21705.82|21705.82|21705.82|21705.82|21705.82|0
1629208220000|2021-08-17 13:50:20|21710.1|21710.1|21710.1|21710.1|21710.1|21710.1|21710.1|21710.1|0
1629208230000|2021-08-17 13:50:30|21714.37|21714.37|21713.33|21713.33|21714.37|21714.37|21713.33|21713.33|0
1629208250000|2021-08-17 13:50:50|21712.29|21712.29|21705.36|21705.36|21712.29|21712.29|21705.36|21705.36|0
1629208260000|2021-08-17 13:51:00|21709.64|21709.64|21709.64|21709.64|21709.64|21709.64|21709.64|21709.64|0
1629208290000|2021-08-17 13:51:30|21707.04|21707.04|21707.04|21707.04|21707.04|21707.04|21707.04|21707.04|0
1629208300000|2021-08-17 13:51:40|21705.59|21705.59|21701.31|21701.31|21705.59|21705.59|21697.04|21697.04|0
1629208320000|2021-08-17 13:52:00|21700.59|21700.59|21698.51|21698.51|21700.59|21700.59|21698.51|21698.51|0
1629208330000|2021-08-17 13:52:10|21697.78|21697.78|21698.94|21698.94|21701.54|21701.54|21697.78|21697.78|0
1629208340000|2021-08-17 13:52:20|21695.83|21695.83|21698.42|21698.42|21698.42|21698.42|21695.31|21695.31|0
1629208350000|2021-08-17 13:52:30|21699.46|21699.46|21699.46|21699.46|21699.46|21699.46|21699.46|21699.46|0
1629208370000|2021-08-17 13:52:50|21699.98|21699.98|21702.06|21702.06|21702.06|21702.06|21699.98|21699.98|0
1629208390000|2021-08-17 13:53:10|21703.57|21703.57|21703.57|21703.57|21703.57|21703.57|21703.57|21703.57|0
1629208400000|2021-08-17 13:53:20|21699.3|21699.3|21690.72|21690.72|21699.3|21699.3|21686.45|21686.45|0
1629208410000|2021-08-17 13:53:30|21691.76|21691.76|21691.76|21691.76|21691.76|21691.76|21691.76|21691.76|0
1629208430000|2021-08-17 13:53:50|21687.48|21687.48|21687.48|21687.48|21687.48|21687.48|21687.48|21687.48|0
1629208440000|2021-08-17 13:54:00|21685.97|21685.97|21685.97|21685.97|21685.97|21685.97|21685.97|21685.97|0
1629208450000|2021-08-17 13:54:10|21681.7|21681.7|21685.97|21685.97|21685.97|21685.97|21681.7|21681.7|0
1629208470000|2021-08-17 13:54:30|21682.19|21682.19|21682.19|21682.19|21682.19|21682.19|21682.19|21682.19|0
1629208480000|2021-08-17 13:54:40|21679.53|21679.53|21676.87|21676.87|21679.53|21679.53|21676.87|21676.87|0
1629208490000|2021-08-17 13:54:50|21675.84|21675.84|21670.68|21670.68|21675.84|21675.84|21667.29|21667.29|0
1629208500000|2021-08-17 13:55:00|21669.22|21669.22|21664.95|21664.95|21669.22|21669.22|21664.95|21664.95|0
1629208520000|2021-08-17 13:55:20|21667.22|21667.22|21671.21|21671.21|21671.21|21671.21|21666.94|21666.94|0
1629208530000|2021-08-17 13:55:30|21672.25|21672.25|21672.25|21672.25|21672.25|21672.25|21672.25|21672.25|0
1629208550000|2021-08-17 13:55:50|21671.49|21671.49|21671.49|21671.49|21671.49|21671.49|21671.49|21671.49|0
1629208590000|2021-08-17 13:56:30|21667.95|21667.95|21667.95|21667.95|21667.95|21667.95|21667.95|21667.95|0
1629208600000|2021-08-17 13:56:40|21668.71|21668.71|21667.23|21667.23|21668.71|21668.71|21667.23|21667.23|0
1629208610000|2021-08-17 13:56:50|21671.5|21671.5|21671.5|21671.5|21671.5|21671.5|21671.5|21671.5|0
1629208630000|2021-08-17 13:57:10|21669.98|21669.98|21669.98|21669.98|21669.98|21669.98|21669.98|21669.98|0
1629208640000|2021-08-17 13:57:20|21671.5|21671.5|21671.5|21671.5|21671.5|21671.5|21671.5|21671.5|0
1629208650000|2021-08-17 13:57:30|21672.26|21672.26|21676.53|21676.53|21676.53|21676.53|21667.98|21667.98|0
1629208670000|2021-08-17 13:57:50|21675.77|21675.77|21680.04|21680.04|21680.04|21680.04|21675.77|21675.77|0
1629208680000|2021-08-17 13:58:00|21680.8|21680.8|21680.04|21680.04|21680.8|21680.8|21680.04|21680.04|0
1629208760000|2021-08-17 13:59:20|21684.32|21684.32|21680.68|21680.68|21684.32|21684.32|21680.68|21680.68|0
1629208790000|2021-08-17 13:59:50|21682.14|21682.14|21686.41|21686.41|21686.41|21686.41|21682.14|21682.14|0
1629208800000|2021-08-17 14:00:00|21690.04|21690.04|21691.08|21691.08|21691.08|21691.08|21690.04|21690.04|0
1629208820000|2021-08-17 14:00:20|21695.35|21695.35|21703.01|21703.01|21708.17|21708.17|21695.35|21695.35|0
1629208830000|2021-08-17 14:00:30|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|21698.74|0
1629208840000|2021-08-17 14:00:40|21694.47|21694.47|21693.95|21693.95|21694.47|21694.47|21693.95|21693.95|0
1629208880000|2021-08-17 14:01:20|21696.6|21696.6|21696.6|21696.6|21696.6|21696.6|21696.6|21696.6|0
1629208890000|2021-08-17 14:01:30|21698.37|21698.37|21699.26|21699.26|21699.26|21699.26|21698.37|21698.37|0
1629208900000|2021-08-17 14:01:40|21694.99|21694.99|21694.99|21694.99|21694.99|21694.99|21694.99|21694.99|0
1629208910000|2021-08-17 14:01:50|21699.26|21699.26|21699.26|21699.26|21699.26|21699.26|21699.26|21699.26|0
1629208920000|2021-08-17 14:02:00|21697.49|21697.49|21697.49|21697.49|21697.49|21697.49|21697.49|21697.49|0
1629208930000|2021-08-17 14:02:10|21696.6|21696.6|21697.36|21697.36|21697.36|21697.36|21696.6|21696.6|0
1629208960000|2021-08-17 14:02:40|21693.09|21693.09|21693.09|21693.09|21693.09|21693.09|21693.09|21693.09|0
1629208970000|2021-08-17 14:02:50|21690.43|21690.43|21694.7|21694.7|21694.7|21694.7|21690.43|21690.43|0
1629208990000|2021-08-17 14:03:10|21690.43|21690.43|21690.43|21690.43|21690.43|21690.43|21690.43|21690.43|0
1629209030000|2021-08-17 14:03:50|21688.36|21688.36|21689.39|21689.39|21689.39|21689.39|21688.36|21688.36|0
1629209050000|2021-08-17 14:04:10|21690.43|21690.43|21690.43|21690.43|21690.43|21690.43|21690.43|21690.43|0
1629209060000|2021-08-17 14:04:20|21684.39|21684.39|21682.49|21682.49|21686.76|21686.76|21681.73|21681.73|0
1629209090000|2021-08-17 14:04:50|21679.89|21679.89|21679.89|21679.89|21679.89|21679.89|21679.89|21679.89|0
1629209100000|2021-08-17 14:05:00|21681.45|21681.45|21678.23|21678.23|21681.45|21681.45|21678.23|21678.23|0
1629209110000|2021-08-17 14:05:10|21676.68|21676.68|21676.68|21676.68|21676.68|21676.68|21676.68|21676.68|0
1629209120000|2021-08-17 14:05:20|21678.75|21678.75|21678.75|21678.75|21678.75|21678.75|21678.75|21678.75|0
1629209130000|2021-08-17 14:05:30|21677.71|21677.71|21677.71|21677.71|21677.71|21677.71|21677.71|21677.71|0
1629209140000|2021-08-17 14:05:40|21676.99|21676.99|21676.99|21676.99|21676.99|21676.99|21676.99|21676.99|0
1629209150000|2021-08-17 14:05:50|21675.47|21675.47|21675.01|21675.01|21675.47|21675.47|21673.5|21673.5|0
1629209170000|2021-08-17 14:06:10|21678.13|21678.13|21672.77|21672.77|21678.13|21678.13|21672.77|21672.77|0
1629209180000|2021-08-17 14:06:20|21673.29|21673.29|21674.02|21674.02|21674.02|21674.02|21673.29|21673.29|0
1629209230000|2021-08-17 14:07:10|21678.29|21678.29|21678.29|21678.29|21678.29|21678.29|21674.02|21674.02|0
1629209240000|2021-08-17 14:07:20|21681.83|21681.83|21684.49|21684.49|21684.49|21684.49|21681.83|21681.83|0
1629209250000|2021-08-17 14:07:30|21685.53|21685.53|21685.53|21685.53|21685.53|21685.53|21685.53|21685.53|0
1629209270000|2021-08-17 14:07:50|21687.08|21687.08|21677.5|21677.5|21687.08|21687.08|21677.5|21677.5|0
1629209300000|2021-08-17 14:08:20|21673.35|21673.35|21659.19|21659.19|21673.35|21673.35|21659.19|21659.19|0
1629209310000|2021-08-17 14:08:30|21663.46|21663.46|21664.34|21664.34|21664.34|21664.34|21663.46|21663.46|0
1629209320000|2021-08-17 14:08:40|21668.62|21668.62|21671.06|21671.06|21671.06|21671.06|21668.62|21668.62|0
1629209330000|2021-08-17 14:08:50|21672.62|21672.62|21672.62|21672.62|21672.62|21672.62|21672.62|21672.62|0
1629209380000|2021-08-17 14:09:40|21664.07|21664.07|21665.75|21665.75|21668.34|21668.34|21664.07|21664.07|0
1629209400000|2021-08-17 14:10:00|21660.44|21660.44|21660.44|21660.44|21660.44|21660.44|21660.44|21660.44|0
1629209420000|2021-08-17 14:10:20|21658.36|21658.36|21656.28|21656.28|21658.36|21658.36|21656.28|21656.28|0
1629209430000|2021-08-17 14:10:30|21655.4|21655.4|21652.07|21652.07|21655.4|21655.4|21652.07|21652.07|0
1629209440000|2021-08-17 14:10:40|21651.18|21651.18|21648.28|21648.28|21651.18|21651.18|21648.28|21648.28|0
1629209450000|2021-08-17 14:10:50|21644|21644|21639.73|21639.73|21644|21644|21639.73|21639.73|0
1629209460000|2021-08-17 14:11:00|21644|21644|21644|21644|21644|21644|21644|21644|0
1629209480000|2021-08-17 14:11:20|21639.73|21639.73|21639.73|21639.73|21639.73|21639.73|21639.73|21639.73|0
1629209490000|2021-08-17 14:11:30|21644|21644|21644|21644|21644|21644|21644|21644|0
1629209500000|2021-08-17 14:11:40|21638.69|21638.69|21638.69|21638.69|21638.69|21638.69|21638.69|21638.69|0
1629209510000|2021-08-17 14:11:50|21640.46|21640.46|21639.94|21639.94|21640.46|21640.46|21639.94|21639.94|0
1629209520000|2021-08-17 14:12:00|21638.43|21638.43|21637.67|21637.67|21638.43|21638.43|21637.67|21637.67|0
1629209550000|2021-08-17 14:12:30|21629.13|21629.13|21617.93|21617.93|21629.13|21629.13|21617.93|21617.93|0
1629209560000|2021-08-17 14:12:40|21622.2|21622.2|21622.2|21622.2|21622.2|21622.2|21622.2|21622.2|0
1629209570000|2021-08-17 14:12:50|21613.66|21613.66|21609.87|21609.87|21613.66|21613.66|21609.87|21609.87|0
1629209580000|2021-08-17 14:13:00|21618.42|21618.42|21617.53|21617.53|21618.42|21618.42|21617.53|21617.53|0
1629209600000|2021-08-17 14:13:20|21616.08|21616.08|21616.08|21616.08|21616.08|21616.08|21616.08|21616.08|0
1629209610000|2021-08-17 14:13:30|21611.27|21611.27|21602.73|21602.73|21611.27|21611.27|21598.45|21598.45|0
1629209620000|2021-08-17 14:13:40|21594.18|21594.18|21589.91|21589.91|21594.18|21594.18|21589.91|21589.91|0
1629209640000|2021-08-17 14:14:00|21583.71|21583.71|21583.71|21583.71|21583.71|21583.71|21583.71|21583.71|0
1629209650000|2021-08-17 14:14:10|21580.17|21580.17|21576.11|21576.11|21580.17|21580.17|21574.34|21574.34|0
1629209660000|2021-08-17 14:14:20|21578.77|21578.77|21578.77|21578.77|21578.77|21578.77|21574.49|21574.49|0
1629209680000|2021-08-17 14:14:40|21579.29|21579.29|21584.75|21584.75|21584.75|21584.75|21579.29|21579.29|0
1629209690000|2021-08-17 14:14:50|21587.66|21587.66|21584.27|21584.27|21591.93|21591.93|21577.34|21577.34|0
1629209700000|2021-08-17 14:15:00|21580|21580|21579.64|21579.64|21584.27|21584.27|21575.22|21575.22|0
1629209710000|2021-08-17 14:15:10|21580.53|21580.53|21578.76|21578.76|21580.53|21580.53|21578.76|21578.76|0
1629209730000|2021-08-17 14:15:30|21579.52|21579.52|21586.06|21586.06|21586.06|21586.06|21579.52|21579.52|0
1629209740000|2021-08-17 14:15:40|21581.79|21581.79|21581.79|21581.79|21581.79|21581.79|21577.51|21577.51|0
1629209750000|2021-08-17 14:15:50|21578|21578|21583.31|21583.31|21583.31|21583.31|21578|21578|0
1629209760000|2021-08-17 14:16:00|21581.86|21581.86|21581.13|21581.13|21582.02|21582.02|21581.13|21581.13|0
1629209770000|2021-08-17 14:16:10|21576.86|21576.86|21578.05|21578.05|21581.13|21581.13|21575.97|21575.97|0
1629209780000|2021-08-17 14:16:20|21579.82|21579.82|21571.65|21571.65|21579.82|21579.82|21571.65|21571.65|0
1629209790000|2021-08-17 14:16:30|21575.92|21575.92|21575.92|21575.92|21575.92|21575.92|21575.92|21575.92|0
1629209810000|2021-08-17 14:16:50|21577.38|21577.38|21578.11|21578.11|21578.11|21578.11|21577.38|21577.38|0
1629209820000|2021-08-17 14:17:00|21577.07|21577.07|21577.07|21577.07|21577.07|21577.07|21577.07|21577.07|0
1629209830000|2021-08-17 14:17:10|21581.34|21581.34|21576.55|21576.55|21581.34|21581.34|21572.28|21572.28|0
1629209840000|2021-08-17 14:17:20|21568|21568|21572.28|21572.28|21572.28|21572.28|21568|21568|0
1629209850000|2021-08-17 14:17:30|21575.82|21575.82|21574.05|21574.05|21575.82|21575.82|21574.05|21574.05|0
1629209860000|2021-08-17 14:17:40|21571.78|21571.78|21579.59|21579.59|21579.59|21579.59|21571.78|21571.78|0
1629209870000|2021-08-17 14:17:50|21578.7|21578.7|21580.47|21580.47|21580.47|21580.47|21578.7|21578.7|0
1629209880000|2021-08-17 14:18:00|21577.82|21577.82|21581.36|21581.36|21581.36|21581.36|21573.55|21573.55|0
1629209890000|2021-08-17 14:18:10|21581.88|21581.88|21582.76|21582.76|21582.76|21582.76|21581.88|21581.88|0
1629209910000|2021-08-17 14:18:30|21580.11|21580.11|21580.11|21580.11|21580.11|21580.11|21580.11|21580.11|0
1629209930000|2021-08-17 14:18:50|21578.34|21578.34|21576.07|21576.07|21578.34|21578.34|21576.07|21576.07|0
1629209940000|2021-08-17 14:19:00|21574.3|21574.3|21576.37|21576.37|21576.37|21576.37|21574.3|21574.3|0
1629209950000|2021-08-17 14:19:10|21577.93|21577.93|21578.24|21578.24|21578.97|21578.97|21574.39|21574.39|0
1629209960000|2021-08-17 14:19:20|21577.72|21577.72|21576.84|21576.84|21577.72|21577.72|21576.84|21576.84|0
1629209970000|2021-08-17 14:19:30|21577.36|21577.36|21574.54|21574.54|21578.81|21578.81|21574.54|21574.54|0
1629209980000|2021-08-17 14:19:40|21578.81|21578.81|21578.81|21578.81|21578.81|21578.81|21578.81|21578.81|0
1629209990000|2021-08-17 14:19:50|21576.22|21576.22|21567.12|21567.12|21576.22|21576.22|21567.12|21567.12|0
1629210020000|2021-08-17 14:20:20|21566.6|21566.6|21566.6|21566.6|21566.6|21566.6|21566.6|21566.6|0
1629210030000|2021-08-17 14:20:30|21570.87|21570.87|21570.87|21570.87|21570.87|21570.87|21570.87|21570.87|0
1629210040000|2021-08-17 14:20:40|21566.6|21566.6|21570.87|21570.87|21570.87|21570.87|21566.6|21566.6|0
1629210050000|2021-08-17 14:20:50|21571.39|21571.39|21571.39|21571.39|21571.39|21571.39|21571.39|21571.39|0
1629210060000|2021-08-17 14:21:00|21567.12|21567.12|21563.63|21563.63|21568.63|21568.63|21563.63|21563.63|0
1629210070000|2021-08-17 14:21:10|21562.91|21562.91|21562.91|21562.91|21562.91|21562.91|21562.91|21562.91|0
1629210100000|2021-08-17 14:21:40|21564.68|21564.68|21562.91|21562.91|21564.68|21564.68|21562.91|21562.91|0
1629210110000|2021-08-17 14:21:50|21563.63|21563.63|21567.91|21567.91|21567.91|21567.91|21563.63|21563.63|0
1629210120000|2021-08-17 14:22:00|21569.36|21569.36|21569.36|21569.36|21569.36|21569.36|21569.36|21569.36|0
1629210140000|2021-08-17 14:22:20|21567.59|21567.59|21567.59|21567.59|21567.59|21567.59|21567.59|21567.59|0
1629210150000|2021-08-17 14:22:30|21570.25|21570.25|21572.53|21572.53|21572.53|21572.53|21570.25|21570.25|0
1629210170000|2021-08-17 14:22:50|21576.16|21576.16|21576.16|21576.16|21576.16|21576.16|21576.16|21576.16|0
1629210180000|2021-08-17 14:23:00|21573.51|21573.51|21573.51|21573.51|21573.51|21573.51|21573.51|21573.51|0
1629210190000|2021-08-17 14:23:10|21569.24|21569.24|21570.12|21570.12|21570.12|21570.12|21569.24|21569.24|0
1629210200000|2021-08-17 14:23:20|21568.56|21568.56|21569.6|21569.6|21569.6|21569.6|21568.56|21568.56|0
1629210210000|2021-08-17 14:23:30|21573.14|21573.14|21580.07|21580.07|21580.07|21580.07|21570.49|21570.49|0
1629210220000|2021-08-17 14:23:40|21578.51|21578.51|21578.51|21578.51|21578.51|21578.51|21578.51|21578.51|0
1629210230000|2021-08-17 14:23:50|21575.86|21575.86|21575.86|21575.86|21575.86|21575.86|21575.86|21575.86|0
1629210260000|2021-08-17 14:24:20|21573.59|21573.59|21573.59|21573.59|21573.59|21573.59|21573.59|21573.59|0
1629210270000|2021-08-17 14:24:30|21574.47|21574.47|21574.47|21574.47|21574.47|21574.47|21574.47|21574.47|0
1629210300000|2021-08-17 14:25:00|21572.7|21572.7|21571.94|21571.94|21572.7|21572.7|21571.94|21571.94|0
1629210310000|2021-08-17 14:25:10|21568.31|21568.31|21574.51|21574.51|21574.51|21574.51|21568.31|21568.31|0
1629210320000|2021-08-17 14:25:20|21575.03|21575.03|21583.72|21583.72|21583.72|21583.72|21575.03|21575.03|0
1629210330000|2021-08-17 14:25:30|21584.61|21584.61|21584.61|21584.61|21584.61|21584.61|21584.61|21584.61|0
1629210340000|2021-08-17 14:25:40|21583.72|21583.72|21584.4|21584.4|21584.4|21584.4|21582.84|21582.84|0
1629210350000|2021-08-17 14:25:50|21583.36|21583.36|21584.92|21584.92|21584.92|21584.92|21583.36|21583.36|0
1629210360000|2021-08-17 14:26:00|21587.51|21587.51|21590.9|21590.9|21590.9|21590.9|21586.63|21586.63|0
1629210370000|2021-08-17 14:26:10|21592.67|21592.67|21595.54|21595.54|21595.54|21595.54|21591.63|21591.63|0
1629210380000|2021-08-17 14:26:20|21598.2|21598.2|21602.47|21602.47|21602.47|21602.47|21598.2|21598.2|0
1629210390000|2021-08-17 14:26:30|21604.24|21604.24|21604.24|21604.24|21604.24|21604.24|21604.24|21604.24|0
1629210400000|2021-08-17 14:26:40|21606.01|21606.01|21602.47|21602.47|21606.01|21606.01|21602.47|21602.47|0
1629210410000|2021-08-17 14:26:50|21605.07|21605.07|21607.2|21607.2|21607.2|21607.2|21604.55|21604.55|0
1629210420000|2021-08-17 14:27:00|21602.93|21602.93|21598.29|21598.29|21603.97|21603.97|21598.29|21598.29|0
1629210430000|2021-08-17 14:27:10|21602.56|21602.56|21599.9|21599.9|21602.56|21602.56|21599.9|21599.9|0
1629210450000|2021-08-17 14:27:30|21599.02|21599.02|21600.79|21600.79|21600.79|21600.79|21599.02|21599.02|0
1629210460000|2021-08-17 14:27:40|21602.56|21602.56|21604.33|21604.33|21604.33|21604.33|21600.79|21600.79|0
1629210480000|2021-08-17 14:28:00|21597.25|21597.25|21597.25|21597.25|21597.25|21597.25|21597.25|21597.25|0
1629210490000|2021-08-17 14:28:10|21599.9|21599.9|21601.67|21601.67|21601.67|21601.67|21599.9|21599.9|0
1629210500000|2021-08-17 14:28:20|21602.4|21602.4|21602.4|21602.4|21602.4|21602.4|21602.4|21602.4|0
1629210510000|2021-08-17 14:28:30|21597.97|21597.97|21597.09|21597.09|21597.97|21597.97|21597.09|21597.09|0
1629210520000|2021-08-17 14:28:40|21594.82|21594.82|21594.82|21594.82|21594.82|21594.82|21594.82|21594.82|0
1629210550000|2021-08-17 14:29:10|21596.59|21596.59|21600.86|21600.86|21605.13|21605.13|21596.59|21596.59|0
1629210560000|2021-08-17 14:29:20|21592.32|21592.32|21596.59|21596.59|21596.59|21596.59|21592.32|21592.32|0
1629210570000|2021-08-17 14:29:30|21600.86|21600.86|21600.86|21600.86|21600.86|21600.86|21600.86|21600.86|0
1629210590000|2021-08-17 14:29:50|21599.82|21599.82|21595.55|21595.55|21599.82|21599.82|21591.28|21591.28|0
1629210610000|2021-08-17 14:30:10|21593.28|21593.28|21593.28|21593.28|21593.28|21593.28|21593.28|21593.28|0
1629210630000|2021-08-17 14:30:30|21589.01|21589.01|21593.28|21593.28|21593.28|21593.28|21589.01|21589.01|0
1629210640000|2021-08-17 14:30:40|21584.74|21584.74|21580.46|21580.46|21589.01|21589.01|21580.46|21580.46|0
1629210650000|2021-08-17 14:30:50|21571.92|21571.92|21571.92|21571.92|21571.92|21571.92|21571.92|21571.92|0
1629210660000|2021-08-17 14:31:00|21566.61|21566.61|21561.33|21561.33|21566.61|21566.61|21558.8|21558.8|0
1629210680000|2021-08-17 14:31:20|21556.9|21556.9|21556.9|21556.9|21556.9|21556.9|21556.9|21556.9|0
1629210690000|2021-08-17 14:31:30|21559.55|21559.55|21559.55|21559.55|21559.55|21559.55|21559.55|21559.55|0
1629210700000|2021-08-17 14:31:40|21558.67|21558.67|21559.55|21559.55|21559.55|21559.55|21558.67|21558.67|0
1629210740000|2021-08-17 14:32:20|21558.52|21558.52|21558.52|21558.52|21558.52|21558.52|21558.52|21558.52|0
1629210760000|2021-08-17 14:32:40|21562.79|21562.79|21562.79|21562.79|21562.79|21562.79|21562.79|21562.79|0
1629210770000|2021-08-17 14:32:50|21560.61|21560.61|21556.34|21556.34|21560.61|21560.61|21556.34|21556.34|0
1629210780000|2021-08-17 14:33:00|21552.06|21552.06|21556.34|21556.34|21556.34|21556.34|21552.06|21552.06|0
1629210820000|2021-08-17 14:33:40|21555.45|21555.45|21555.45|21555.45|21555.45|21555.45|21555.45|21555.45|0
1629210840000|2021-08-17 14:34:00|21554.72|21554.72|21554.72|21554.72|21554.72|21554.72|21554.72|21554.72|0
1629210850000|2021-08-17 14:34:10|21553.84|21553.84|21553.84|21553.84|21553.84|21553.84|21553.84|21553.84|0
1629210890000|2021-08-17 14:34:50|21549.57|21549.57|21553.84|21553.84|21553.84|21553.84|21549.57|21549.57|0
1629210900000|2021-08-17 14:35:00|21551.57|21551.57|21548.66|21548.66|21551.57|21551.57|21548.66|21548.66|0
1629210910000|2021-08-17 14:35:10|21546.58|21546.58|21545.54|21545.54|21546.58|21546.58|21545.54|21545.54|0
1629210920000|2021-08-17 14:35:20|21546.06|21546.06|21547.1|21547.1|21547.1|21547.1|21546.06|21546.06|0
1629210940000|2021-08-17 14:35:40|21548.87|21548.87|21550.67|21550.67|21550.67|21550.67|21548.87|21548.87|0
1629210960000|2021-08-17 14:36:00|21552.44|21552.44|21550.67|21550.67|21553.32|21553.32|21550.67|21550.67|0
1629210970000|2021-08-17 14:36:10|21552.12|21552.12|21552.12|21552.12|21552.12|21552.12|21552.12|21552.12|0
1629210980000|2021-08-17 14:36:20|21552.64|21552.64|21551.6|21551.6|21552.64|21552.64|21543.06|21543.06|0
1629210990000|2021-08-17 14:36:30|21547.33|21547.33|21546.29|21546.29|21547.33|21547.33|21546.29|21546.29|0
1629211000000|2021-08-17 14:36:40|21545.53|21545.53|21545.53|21545.53|21545.53|21545.53|21545.53|21545.53|0
1629211010000|2021-08-17 14:36:50|21541.9|21541.9|21540.86|21540.86|21541.9|21541.9|21540.86|21540.86|0
1629211020000|2021-08-17 14:37:00|21542.94|21542.94|21543.98|21543.98|21543.98|21543.98|21542.94|21542.94|0
1629211030000|2021-08-17 14:37:10|21548.25|21548.25|21543.98|21543.98|21548.25|21548.25|21543.98|21543.98|0
1629211050000|2021-08-17 14:37:30|21542.94|21542.94|21547.21|21547.21|21547.21|21547.21|21542.94|21542.94|0
1629211060000|2021-08-17 14:37:40|21547.73|21547.73|21547.73|21547.73|21547.73|21547.73|21547.73|21547.73|0
1629211090000|2021-08-17 14:38:10|21546.85|21546.85|21546.85|21546.85|21546.85|21546.85|21546.85|21546.85|0
1629211110000|2021-08-17 14:38:30|21544.25|21544.25|21544.25|21544.25|21544.25|21544.25|21544.25|21544.25|0
1629211120000|2021-08-17 14:38:40|21544.77|21544.77|21544.77|21544.77|21544.77|21544.77|21544.77|21544.77|0
1629211130000|2021-08-17 14:38:50|21549.04|21549.04|21553.31|21553.31|21553.31|21553.31|21549.04|21549.04|0
1629211140000|2021-08-17 14:39:00|21551.13|21551.13|21551.13|21551.13|21555.4|21555.4|21551.13|21551.13|0
1629211150000|2021-08-17 14:39:10|21555.4|21555.4|21555.4|21555.4|21555.4|21555.4|21555.4|21555.4|0
1629211180000|2021-08-17 14:39:40|21557.68|21557.68|21562.86|21562.86|21562.86|21562.86|21557.68|21557.68|0
1629211190000|2021-08-17 14:39:50|21561.09|21561.09|21561.09|21561.09|21561.09|21561.09|21561.09|21561.09|0
1629211200000|2021-08-17 14:40:00|21560.36|21560.36|21560.88|21560.88|21560.88|21560.88|21560.36|21560.36|0
1629211220000|2021-08-17 14:40:20|21565.15|21565.15|21565.15|21565.15|21565.15|21565.15|21565.15|21565.15|0
1629211230000|2021-08-17 14:40:30|21560.88|21560.88|21560.88|21560.88|21560.88|21560.88|21560.88|21560.88|0
1629211240000|2021-08-17 14:40:40|21565.15|21565.15|21560.88|21560.88|21565.15|21565.15|21560.88|21560.88|0
1629211250000|2021-08-17 14:40:50|21559.11|21559.11|21563.38|21563.38|21563.38|21563.38|21559.11|21559.11|0
1629211260000|2021-08-17 14:41:00|21567.65|21567.65|21552.76|21552.76|21567.65|21567.65|21552.76|21552.76|0
1629211270000|2021-08-17 14:41:10|21557.03|21557.03|21561.31|21561.31|21561.31|21561.31|21557.03|21557.03|0
1629211290000|2021-08-17 14:41:30|21562.03|21562.03|21566.09|21566.09|21566.09|21566.09|21562.03|21562.03|0
1629211300000|2021-08-17 14:41:40|21568.74|21568.74|21570.72|21570.72|21570.72|21570.72|21568.74|21568.74|0
1629211310000|2021-08-17 14:41:50|21569.99|21569.99|21573.04|21573.04|21573.04|21573.04|21569.99|21569.99|0
1629211320000|2021-08-17 14:42:00|21573.92|21573.92|21573.92|21573.92|21573.92|21573.92|21573.92|21573.92|0
1629211330000|2021-08-17 14:42:10|21582.47|21582.47|21583.19|21583.19|21583.19|21583.19|21582.47|21582.47|0
1629211340000|2021-08-17 14:42:20|21581.68|21581.68|21582.72|21582.72|21582.72|21582.72|21581.68|21581.68|0
1629211350000|2021-08-17 14:42:30|21584.23|21584.23|21584.99|21584.99|21584.99|21584.99|21584.23|21584.23|0
1629211360000|2021-08-17 14:42:40|21585.51|21585.51|21579.89|21579.89|21585.51|21585.51|21579.89|21579.89|0
1629211380000|2021-08-17 14:43:00|21588.43|21588.43|21588.43|21588.43|21588.43|21588.43|21588.43|21588.43|0
1629211390000|2021-08-17 14:43:10|21592.71|21592.71|21592.71|21592.71|21592.71|21592.71|21592.71|21592.71|0
1629211400000|2021-08-17 14:43:20|21593.23|21593.23|21593.43|21593.43|21593.95|21593.95|21589.16|21589.16|0
1629211420000|2021-08-17 14:43:40|21597.71|21597.71|21597.71|21597.71|21597.71|21597.71|21597.71|21597.71|0
1629211440000|2021-08-17 14:44:00|21599.48|21599.48|21601.03|21601.03|21601.03|21601.03|21599.48|21599.48|0
1629211450000|2021-08-17 14:44:10|21596.76|21596.76|21589.77|21589.77|21596.76|21596.76|21588.22|21588.22|0
1629211460000|2021-08-17 14:44:20|21589.26|21589.26|21589.26|21589.26|21589.26|21589.26|21589.26|21589.26|0
1629211470000|2021-08-17 14:44:30|21590.71|21590.71|21590.71|21590.71|21590.71|21590.71|21590.71|21590.71|0
1629211490000|2021-08-17 14:44:50|21589.15|21589.15|21589.15|21589.15|21589.15|21589.15|21589.15|21589.15|0
1629211500000|2021-08-17 14:45:00|21584.88|21584.88|21582.22|21582.22|21584.88|21584.88|21582.22|21582.22|0
1629211520000|2021-08-17 14:45:20|21581.7|21581.7|21581.7|21581.7|21581.7|21581.7|21577.43|21577.43|0
1629211540000|2021-08-17 14:45:40|21580.98|21580.98|21578.9|21578.9|21580.98|21580.98|21578.9|21578.9|0
1629211580000|2021-08-17 14:46:20|21583.17|21583.17|21584.56|21584.56|21585.44|21585.44|21583.17|21583.17|0
1629211600000|2021-08-17 14:46:40|21588.83|21588.83|21584.56|21584.56|21588.83|21588.83|21584.56|21584.56|0
1629211610000|2021-08-17 14:46:50|21585.08|21585.08|21585.08|21585.08|21585.08|21585.08|21585.08|21585.08|0
1629211630000|2021-08-17 14:47:10|21580.81|21580.81|21580.81|21580.81|21580.81|21580.81|21580.81|21580.81|0
1629211640000|2021-08-17 14:47:20|21581.84|21581.84|21581.53|21581.53|21581.84|21581.84|21581.53|21581.53|0
1629211650000|2021-08-17 14:47:30|21580.81|21580.81|21567.43|21567.43|21580.81|21580.81|21566.54|21566.54|0
1629211660000|2021-08-17 14:47:40|21569.61|21569.61|21567.21|21567.21|21569.61|21569.61|21566.33|21566.33|0
1629211670000|2021-08-17 14:47:50|21568.1|21568.1|21568.1|21568.1|21568.1|21568.1|21568.1|21568.1|0
1629211700000|2021-08-17 14:48:20|21567.21|21567.21|21571.48|21571.48|21571.48|21571.48|21567.21|21567.21|0
1629211710000|2021-08-17 14:48:30|21570.96|21570.96|21556.59|21556.59|21570.96|21570.96|21556.59|21556.59|0
1629211720000|2021-08-17 14:48:40|21552.32|21552.32|21560.86|21560.86|21560.86|21560.86|21552.32|21552.32|0
1629211740000|2021-08-17 14:49:00|21560.34|21560.34|21557.75|21557.75|21560.34|21560.34|21555.55|21555.55|0
1629211750000|2021-08-17 14:49:10|21558.47|21558.47|21558.47|21558.47|21558.47|21558.47|21558.47|21558.47|0
1629211770000|2021-08-17 14:49:30|21555.82|21555.82|21551.55|21551.55|21555.82|21555.82|21551.55|21551.55|0
1629211780000|2021-08-17 14:49:40|21555.82|21555.82|21555.82|21555.82|21555.82|21555.82|21555.82|21555.82|0
1629211790000|2021-08-17 14:49:50|21551.55|21551.55|21551.55|21551.55|21551.55|21551.55|21551.55|21551.55|0
1629211800000|2021-08-17 14:50:00|21549.78|21549.78|21545.5|21545.5|21549.78|21549.78|21545.5|21545.5|0
1629211840000|2021-08-17 14:50:40|21544.78|21544.78|21544.78|21544.78|21544.78|21544.78|21544.78|21544.78|0
1629211860000|2021-08-17 14:51:00|21549.05|21549.05|21549.05|21549.05|21549.05|21549.05|21549.05|21549.05|0
1629211880000|2021-08-17 14:51:20|21548.16|21548.16|21552.44|21552.44|21552.44|21552.44|21548.16|21548.16|0
1629211890000|2021-08-17 14:51:30|21551.68|21551.68|21551.68|21551.68|21551.68|21551.68|21551.68|21551.68|0
1629211900000|2021-08-17 14:51:40|21550.79|21550.79|21550.79|21550.79|21550.79|21550.79|21550.79|21550.79|0
1629211920000|2021-08-17 14:52:00|21549.75|21549.75|21549.75|21549.75|21550.48|21550.48|21549.03|21549.03|0
1629211930000|2021-08-17 14:52:10|21549.24|21549.24|21548.35|21548.35|21549.24|21549.24|21548.35|21548.35|0
1629211940000|2021-08-17 14:52:20|21550.95|21550.95|21552.4|21552.4|21552.4|21552.4|21550.95|21550.95|0
1629211950000|2021-08-17 14:52:30|21548.13|21548.13|21548.13|21548.13|21548.13|21548.13|21548.13|21548.13|0
1629211960000|2021-08-17 14:52:40|21552.4|21552.4|21553.96|21553.96|21553.96|21553.96|21552.4|21552.4|0
1629211980000|2021-08-17 14:53:00|21558.23|21558.23|21558.23|21558.23|21558.23|21558.23|21558.23|21558.23|0
1629211990000|2021-08-17 14:53:10|21562.5|21562.5|21566.77|21566.77|21566.77|21566.77|21562.5|21562.5|0
1629212010000|2021-08-17 14:53:30|21565.89|21565.89|21559.85|21559.85|21565.89|21565.89|21559.85|21559.85|0
1629212030000|2021-08-17 14:53:50|21564.12|21564.12|21564.12|21564.12|21564.12|21564.12|21564.12|21564.12|0
1629212040000|2021-08-17 14:54:00|21563.23|21563.23|21563.23|21563.23|21563.23|21563.23|21563.23|21563.23|0
1629212060000|2021-08-17 14:54:20|21558.96|21558.96|21558.96|21558.96|21558.96|21558.96|21558.96|21558.96|0
1629212080000|2021-08-17 14:54:40|21563.23|21563.23|21563.23|21563.23|21563.23|21563.23|21563.23|21563.23|0
1629212090000|2021-08-17 14:54:50|21559.69|21559.69|21559.69|21559.69|21559.69|21559.69|21559.69|21559.69|0
1629212100000|2021-08-17 14:55:00|21556.15|21556.15|21558.81|21558.81|21558.81|21558.81|21556.15|21556.15|0
1629212110000|2021-08-17 14:55:10|21559.84|21559.84|21557.66|21557.66|21559.84|21559.84|21557.66|21557.66|0
1629212120000|2021-08-17 14:55:20|21556.94|21556.94|21554.59|21554.59|21556.94|21556.94|21548.39|21548.39|0
1629212140000|2021-08-17 14:55:40|21563.13|21563.13|21563.13|21563.13|21563.13|21563.13|21563.13|21563.13|0
1629212150000|2021-08-17 14:55:50|21562.38|21562.38|21562.38|21562.38|21564.15|21564.15|21562.38|21562.38|0
1629212160000|2021-08-17 14:56:00|21564.15|21564.15|21564.15|21564.15|21564.15|21564.15|21564.15|21564.15|0
1629212170000|2021-08-17 14:56:10|21567.11|21567.11|21577.3|21577.3|21577.3|21577.3|21566.59|21566.59|0
1629212180000|2021-08-17 14:56:20|21579.07|21579.07|21579.07|21579.07|21579.07|21579.07|21579.07|21579.07|0
1629212190000|2021-08-17 14:56:30|21583.34|21583.34|21586|21586|21586|21586|21583.34|21583.34|0
1629212200000|2021-08-17 14:56:40|21586.88|21586.88|21586.42|21586.42|21586.88|21586.88|21582.15|21582.15|0
1629212210000|2021-08-17 14:56:50|21584.65|21584.65|21584.65|21584.65|21584.65|21584.65|21584.65|21584.65|0
1629212220000|2021-08-17 14:57:00|21586.42|21586.42|21588.19|21588.19|21588.19|21588.19|21586.42|21586.42|0
1629212230000|2021-08-17 14:57:10|21592.46|21592.46|21592.46|21592.46|21592.46|21592.46|21592.46|21592.46|0
1629212240000|2021-08-17 14:57:20|21594.02|21594.02|21601.2|21601.2|21601.2|21601.2|21594.02|21594.02|0
1629212250000|2021-08-17 14:57:30|21605.47|21605.47|21605.47|21605.47|21605.47|21605.47|21605.47|21605.47|0
1629212260000|2021-08-17 14:57:40|21601.05|21601.05|21601.05|21601.05|21601.05|21601.05|21601.05|21601.05|0
1629212270000|2021-08-17 14:57:50|21592.5|21592.5|21592.5|21592.5|21592.5|21592.5|21592.5|21592.5|0
1629212280000|2021-08-17 14:58:00|21596.77|21596.77|21592.56|21592.56|21596.77|21596.77|21592.56|21592.56|0
1629212290000|2021-08-17 14:58:10|21596.83|21596.83|21596.83|21596.83|21596.83|21596.83|21596.83|21596.83|0
1629212300000|2021-08-17 14:58:20|21601.11|21601.11|21602.14|21602.14|21602.14|21602.14|21601.11|21601.11|0
1629212310000|2021-08-17 14:58:30|21606.42|21606.42|21617.54|21617.54|21617.54|21617.54|21606.42|21606.42|0
1629212350000|2021-08-17 14:59:10|21615.36|21615.36|21615.36|21615.36|21615.36|21615.36|21615.36|21615.36|0
1629212360000|2021-08-17 14:59:20|21611.09|21611.09|21611.09|21611.09|21611.09|21611.09|21611.09|21611.09|0
1629212370000|2021-08-17 14:59:30|21615.36|21615.36|21613.59|21613.59|21615.36|21615.36|21612.7|21612.7|0
1629212380000|2021-08-17 14:59:40|21614.34|21614.34|21619.02|21619.02|21619.02|21619.02|21614.34|21614.34|0
1629212390000|2021-08-17 14:59:50|21617.98|21617.98|21613.19|21613.19|21617.98|21617.98|21613.19|21613.19|0
1629212400000|2021-08-17 15:00:00|21617.46|21617.46|21616.57|21616.57|21617.46|21617.46|21616.57|21616.57|0
1629212410000|2021-08-17 15:00:10|21620.85|21620.85|21620.85|21620.85|21620.85|21620.85|21620.85|21620.85|0
1629212420000|2021-08-17 15:00:20|21616.57|21616.57|21616.57|21616.57|21616.57|21616.57|21616.57|21616.57|0
1629212430000|2021-08-17 15:00:30|21618.75|21618.75|21619.27|21619.27|21619.27|21619.27|21618.75|21618.75|0
1629212460000|2021-08-17 15:01:00|21615|21615|21615|21615|21615|21615|21615|21615|0
1629212470000|2021-08-17 15:01:10|21610.73|21610.73|21611.61|21611.61|21611.61|21611.61|21608.96|21608.96|0
1629212480000|2021-08-17 15:01:20|21615.89|21615.89|21615.16|21615.16|21615.89|21615.89|21615.16|21615.16|0
1629212490000|2021-08-17 15:01:30|21614.4|21614.4|21614.4|21614.4|21614.4|21614.4|21614.4|21614.4|0
1629212500000|2021-08-17 15:01:40|21617.94|21617.94|21619.71|21619.71|21619.71|21619.71|21617.94|21617.94|0
1629212510000|2021-08-17 15:01:50|21623.99|21623.99|21623.99|21623.99|21623.99|21623.99|21623.99|21623.99|0
1629212560000|2021-08-17 15:02:40|21622.43|21622.43|21622.43|21622.43|21622.43|21622.43|21622.43|21622.43|0
1629212570000|2021-08-17 15:02:50|21626.7|21626.7|21630.53|21630.53|21630.53|21630.53|21626.7|21626.7|0
1629212580000|2021-08-17 15:03:00|21629.49|21629.49|21628.73|21628.73|21629.49|21629.49|21628.73|21628.73|0
1629212610000|2021-08-17 15:03:30|21629.25|21629.25|21629.25|21629.25|21629.25|21629.25|21629.25|21629.25|0
1629212620000|2021-08-17 15:03:40|21624.98|21624.98|21620.71|21620.71|21624.98|21624.98|21620.71|21620.71|0
1629212630000|2021-08-17 15:03:50|21619.82|21619.82|21617.25|21617.25|21619.82|21619.82|21615.74|21615.74|0
1629212640000|2021-08-17 15:04:00|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|21621.53|0
1629212660000|2021-08-17 15:04:20|21625.8|21625.8|21625.8|21625.8|21625.8|21625.8|21625.8|21625.8|0
1629212690000|2021-08-17 15:04:50|21630.07|21630.07|21630.07|21630.07|21630.07|21630.07|21630.07|21630.07|0
1629212700000|2021-08-17 15:05:00|21631.63|21631.63|21631.63|21631.63|21631.63|21631.63|21631.63|21631.63|0
1629212730000|2021-08-17 15:05:30|21631.11|21631.11|21631.11|21631.11|21631.11|21631.11|21631.11|21631.11|0
1629212770000|2021-08-17 15:06:10|21630.22|21630.22|21630.22|21630.22|21630.22|21630.22|21630.22|21630.22|0
1629212780000|2021-08-17 15:06:20|21634.5|21634.5|21635.22|21635.22|21635.22|21635.22|21634.5|21634.5|0
1629212790000|2021-08-17 15:06:30|21639.49|21639.49|21639.49|21639.49|21639.49|21639.49|21639.49|21639.49|0
1629212810000|2021-08-17 15:06:50|21635.22|21635.22|21635.22|21635.22|21635.22|21635.22|21635.22|21635.22|0
1629212820000|2021-08-17 15:07:00|21630.95|21630.95|21630.95|21630.95|21630.95|21630.95|21630.95|21630.95|0
1629212840000|2021-08-17 15:07:20|21626.68|21626.68|21630.22|21630.22|21630.22|21630.22|21626.68|21626.68|0
1629212850000|2021-08-17 15:07:30|21634.49|21634.49|21632.93|21632.93|21634.49|21634.49|21632.93|21632.93|0
1629212860000|2021-08-17 15:07:40|21633.45|21633.45|21633.45|21633.45|21633.45|21633.45|21633.45|21633.45|0
1629212870000|2021-08-17 15:07:50|21633.97|21633.97|21633.45|21633.45|21633.97|21633.97|21633.45|21633.45|0
1629212890000|2021-08-17 15:08:10|21634.49|21634.49|21634.49|21634.49|21634.49|21634.49|21634.49|21634.49|0
1629212900000|2021-08-17 15:08:20|21635.22|21635.22|21634.33|21634.33|21635.22|21635.22|21634.33|21634.33|0
1629212930000|2021-08-17 15:08:50|21638.61|21638.61|21642.88|21642.88|21642.88|21642.88|21638.61|21638.61|0
1629212940000|2021-08-17 15:09:00|21647.15|21647.15|21651.42|21651.42|21651.42|21651.42|21647.15|21647.15|0
1629212950000|2021-08-17 15:09:10|21655.69|21655.69|21651.42|21651.42|21655.69|21655.69|21651.42|21651.42|0
1629212960000|2021-08-17 15:09:20|21655.69|21655.69|21647.15|21647.15|21655.69|21655.69|21647.15|21647.15|0
1629212990000|2021-08-17 15:09:50|21647.88|21647.88|21647.88|21647.88|21647.88|21647.88|21647.88|21647.88|0
1629213040000|2021-08-17 15:10:40|21650.53|21650.53|21649.65|21649.65|21650.53|21650.53|21649.65|21649.65|0
1629213050000|2021-08-17 15:10:50|21646.99|21646.99|21655.54|21655.54|21655.54|21655.54|21646.99|21646.99|0
1629213060000|2021-08-17 15:11:00|21651.26|21651.26|21646.99|21646.99|21651.26|21651.26|21646.99|21646.99|0
1629213100000|2021-08-17 15:11:40|21644.72|21644.72|21644.72|21644.72|21644.72|21644.72|21643.96|21643.96|0
1629213110000|2021-08-17 15:11:50|21643.96|21643.96|21642.19|21642.19|21643.96|21643.96|21642.19|21642.19|0
1629213120000|2021-08-17 15:12:00|21640.64|21640.64|21641.67|21641.67|21641.67|21641.67|21640.64|21640.64|0
1629213140000|2021-08-17 15:12:20|21640.16|21640.16|21640.16|21640.16|21640.16|21640.16|21640.16|21640.16|0
1629213170000|2021-08-17 15:12:50|21640.68|21640.68|21639.92|21639.92|21640.68|21640.68|21639.92|21639.92|0
1629213180000|2021-08-17 15:13:00|21639.17|21639.17|21639.17|21639.17|21639.17|21639.17|21639.17|21639.17|0
1629213200000|2021-08-17 15:13:20|21643.44|21643.44|21642.92|21642.92|21643.44|21643.44|21642.4|21642.4|0
1629213210000|2021-08-17 15:13:30|21634.37|21634.37|21634.37|21634.37|21634.37|21634.37|21634.37|21634.37|0
1629213220000|2021-08-17 15:13:40|21630.1|21630.1|21630.1|21630.1|21630.1|21630.1|21630.1|21630.1|0
1629213230000|2021-08-17 15:13:50|21629.35|21629.35|21633.62|21633.62|21633.62|21633.62|21629.35|21629.35|0
1629213240000|2021-08-17 15:14:00|21632.58|21632.58|21632.06|21632.06|21632.58|21632.58|21632.06|21632.06|0
1629213250000|2021-08-17 15:14:10|21627.79|21627.79|21629.56|21629.56|21629.56|21629.56|21627.79|21627.79|0
1629213260000|2021-08-17 15:14:20|21627.79|21627.79|21629.56|21629.56|21629.56|21629.56|21627.79|21627.79|0
1629213280000|2021-08-17 15:14:40|21633.83|21633.83|21633.83|21633.83|21633.83|21633.83|21633.83|21633.83|0
1629213300000|2021-08-17 15:15:00|21635.34|21635.34|21635.34|21635.34|21635.34|21635.34|21635.34|21635.34|0
1629213310000|2021-08-17 15:15:10|21640.5|21640.5|21640.5|21640.5|21640.5|21640.5|21640.5|21640.5|0
1629213320000|2021-08-17 15:15:20|21644.77|21644.77|21644.77|21644.77|21644.77|21644.77|21644.77|21644.77|0
1629213360000|2021-08-17 15:16:00|21643.74|21643.74|21635.19|21635.19|21643.74|21643.74|21635.19|21635.19|0
1629213370000|2021-08-17 15:16:10|21630.92|21630.92|21630.92|21630.92|21630.92|21630.92|21630.92|21630.92|0
1629213380000|2021-08-17 15:16:20|21639.46|21639.46|21639.46|21639.46|21639.46|21639.46|21639.46|21639.46|0
1629213390000|2021-08-17 15:16:30|21640.19|21640.19|21639.31|21639.31|21640.19|21640.19|21639.31|21639.31|0
1629213400000|2021-08-17 15:16:40|21638.42|21638.42|21644.62|21644.62|21647.85|21647.85|21638.42|21638.42|0
1629213420000|2021-08-17 15:17:00|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|0
1629213430000|2021-08-17 15:17:10|21645.31|21645.31|21645.83|21645.83|21645.83|21645.83|21645.31|21645.31|0
1629213440000|2021-08-17 15:17:20|21645.08|21645.08|21645.08|21645.08|21645.08|21645.08|21645.08|21645.08|0
1629213450000|2021-08-17 15:17:30|21640.8|21640.8|21640.8|21640.8|21640.8|21640.8|21640.8|21640.8|0
1629213460000|2021-08-17 15:17:40|21636.53|21636.53|21632.26|21632.26|21636.53|21636.53|21632.26|21632.26|0
1629213470000|2021-08-17 15:17:50|21627.99|21627.99|21627.26|21627.26|21627.99|21627.99|21627.26|21627.26|0
1629213480000|2021-08-17 15:18:00|21631.53|21631.53|21631.53|21631.53|21631.53|21631.53|21631.53|21631.53|0
1629213490000|2021-08-17 15:18:10|21629.76|21629.76|21631.5|21631.5|21632.26|21632.26|21629.76|21629.76|0
1629213500000|2021-08-17 15:18:20|21630.75|21630.75|21630.75|21630.75|21630.75|21630.75|21630.75|21630.75|0
1629213510000|2021-08-17 15:18:30|21632.52|21632.52|21629.86|21629.86|21632.52|21632.52|21629.86|21629.86|0
1629213540000|2021-08-17 15:19:00|21629.34|21629.34|21629.34|21629.34|21629.34|21629.34|21628.46|21628.46|0
1629213590000|2021-08-17 15:19:50|21628.46|21628.46|21629.21|21629.21|21629.21|21629.21|21627.57|21627.57|0
1629213600000|2021-08-17 15:20:00|21630.1|21630.1|21630.98|21630.98|21630.98|21630.98|21630.1|21630.1|0
1629213610000|2021-08-17 15:20:10|21631.74|21631.74|21627.47|21627.47|21631.74|21631.74|21627.47|21627.47|0
1629213620000|2021-08-17 15:20:20|21625.7|21625.7|21625.02|21625.02|21626.58|21626.58|21625.02|21625.02|0
1629213630000|2021-08-17 15:20:30|21624.51|21624.51|21618.82|21618.82|21624.51|21624.51|21618.82|21618.82|0
1629213640000|2021-08-17 15:20:40|21619.71|21619.71|21619.71|21619.71|21619.71|21619.71|21619.71|21619.71|0
1629213650000|2021-08-17 15:20:50|21618.82|21618.82|21618.82|21618.82|21618.82|21618.82|21618.82|21618.82|0
1629213660000|2021-08-17 15:21:00|21617.37|21617.37|21617.37|21617.37|21617.37|21617.37|21617.37|21617.37|0
1629213670000|2021-08-17 15:21:10|21616.48|21616.48|21612.94|21612.94|21616.48|21616.48|21612.94|21612.94|0
1629213680000|2021-08-17 15:21:20|21614.71|21614.71|21614.71|21614.71|21616.48|21616.48|21614.71|21614.71|0
1629213690000|2021-08-17 15:21:30|21615.6|21615.6|21616.48|21616.48|21616.48|21616.48|21612.94|21612.94|0
1629213720000|2021-08-17 15:22:00|21615.6|21615.6|21629.3|21629.3|21629.3|21629.3|21615.6|21615.6|0
1629213730000|2021-08-17 15:22:10|21633.57|21633.57|21631.07|21631.07|21633.57|21633.57|21629.3|21629.3|0
1629213740000|2021-08-17 15:22:20|21632.63|21632.63|21632.63|21632.63|21632.63|21632.63|21632.63|21632.63|0
1629213770000|2021-08-17 15:22:50|21628.36|21628.36|21628.36|21628.36|21628.36|21628.36|21628.36|21628.36|0
1629213810000|2021-08-17 15:23:30|21636.32|21636.32|21645.91|21645.91|21645.91|21645.91|21636.32|21636.32|0
1629213820000|2021-08-17 15:23:40|21641.63|21641.63|21640.6|21640.6|21641.63|21641.63|21640.6|21640.6|0
1629213830000|2021-08-17 15:23:50|21640.08|21640.08|21644.35|21644.35|21644.35|21644.35|21640.08|21640.08|0
1629213850000|2021-08-17 15:24:10|21643.83|21643.83|21638.83|21638.83|21643.83|21643.83|21638.83|21638.83|0
1629213860000|2021-08-17 15:24:20|21638.31|21638.31|21639.87|21639.87|21639.87|21639.87|21638.31|21638.31|0
1629213870000|2021-08-17 15:24:30|21637.21|21637.21|21637.21|21637.21|21637.21|21637.21|21637.21|21637.21|0
1629213890000|2021-08-17 15:24:50|21639.48|21639.48|21644.51|21644.51|21644.51|21644.51|21638.73|21638.73|0
1629213900000|2021-08-17 15:25:00|21645.55|21645.55|21645.55|21645.55|21645.55|21645.55|21645.55|21645.55|0
1629213910000|2021-08-17 15:25:10|21641.28|21641.28|21642.16|21642.16|21642.16|21642.16|21637.01|21637.01|0
1629213920000|2021-08-17 15:25:20|21643.93|21643.93|21652.32|21652.32|21652.32|21652.32|21643.93|21643.93|0
1629213930000|2021-08-17 15:25:30|21650.76|21650.76|21650.76|21650.76|21650.76|21650.76|21650.76|21650.76|0
1629213940000|2021-08-17 15:25:40|21648.1|21648.1|21648.1|21648.1|21648.1|21648.1|21648.1|21648.1|0
1629213950000|2021-08-17 15:25:50|21647.35|21647.35|21648.9|21648.9|21648.9|21648.9|21647.35|21647.35|0
1629213960000|2021-08-17 15:26:00|21649.79|21649.79|21650.67|21650.67|21650.67|21650.67|21649.79|21649.79|0
1629213970000|2021-08-17 15:26:10|21651.43|21651.43|21653.7|21653.7|21653.7|21653.7|21647.16|21647.16|0
1629213980000|2021-08-17 15:26:20|21657.24|21657.24|21657.76|21657.76|21658.13|21658.13|21657.24|21657.24|0
1629213990000|2021-08-17 15:26:30|21658.52|21658.52|21658.52|21658.52|21658.52|21658.52|21658.52|21658.52|0
1629214000000|2021-08-17 15:26:40|21660.03|21660.03|21661.43|21661.43|21661.43|21661.43|21657.01|21657.01|0
1629214010000|2021-08-17 15:26:50|21656.12|21656.12|21653.62|21653.62|21657.89|21657.89|21653.62|21653.62|0
1629214020000|2021-08-17 15:27:00|21653.1|21653.1|21649.56|21649.56|21653.1|21653.1|21649.56|21649.56|0
1629214030000|2021-08-17 15:27:10|21649.04|21649.04|21653.97|21653.97|21653.97|21653.97|21649.04|21649.04|0
1629214040000|2021-08-17 15:27:20|21655.74|21655.74|21651.19|21651.19|21655.74|21655.74|21650.44|21650.44|0
1629214050000|2021-08-17 15:27:30|21646.65|21646.65|21653.95|21653.95|21653.95|21653.95|21646.65|21646.65|0
1629214060000|2021-08-17 15:27:40|21651.3|21651.3|21644|21644|21651.3|21651.3|21644|21644|0
1629214070000|2021-08-17 15:27:50|21648.27|21648.27|21637.8|21637.8|21648.27|21648.27|21637.8|21637.8|0
1629214080000|2021-08-17 15:28:00|21642.07|21642.07|21642.07|21642.07|21642.07|21642.07|21642.07|21642.07|0
1629214100000|2021-08-17 15:28:20|21637.8|21637.8|21646.35|21646.35|21646.35|21646.35|21637.8|21637.8|0
1629214120000|2021-08-17 15:28:40|21644.79|21644.79|21643.02|21643.02|21644.79|21644.79|21643.02|21643.02|0
1629214130000|2021-08-17 15:28:50|21638.75|21638.75|21638.75|21638.75|21638.75|21638.75|21638.75|21638.75|0
1629214140000|2021-08-17 15:29:00|21641.77|21641.77|21647.07|21647.07|21647.07|21647.07|21641.77|21641.77|0
1629214160000|2021-08-17 15:29:20|21647.96|21647.96|21647.44|21647.44|21647.96|21647.96|21647.44|21647.44|0
1629214170000|2021-08-17 15:29:30|21646.55|21646.55|21647.56|21647.56|21650.82|21650.82|21646|21646|0
1629214180000|2021-08-17 15:29:40|21643.29|21643.29|21646.48|21646.48|21648.66|21648.66|21643.29|21643.29|0
1629214190000|2021-08-17 15:29:50|21637.93|21637.93|21640.17|21640.17|21645.63|21645.63|21635.66|21635.66|0
1629270900000|2021-08-18 07:15:00|21735.26|21735.26|21734.5|21734.5|21735.26|21735.26|21734.5|21734.5|0
1629270910000|2021-08-18 07:15:10|21733.74|21733.74|21734.5|21734.5|21734.5|21734.5|21732.23|21732.23|0
1629270930000|2021-08-18 07:15:30|21730.23|21730.23|21734.5|21734.5|21734.5|21734.5|21730.23|21730.23|0
1629270950000|2021-08-18 07:15:50|21724.66|21724.66|21724.66|21724.66|21724.66|21724.66|21724.66|21724.66|0
1629270960000|2021-08-18 07:16:00|21728.93|21728.93|21733.21|21733.21|21733.21|21733.21|21728.93|21728.93|0
1629270970000|2021-08-18 07:16:10|21740.02|21740.02|21743.8|21743.8|21743.8|21743.8|21740.02|21740.02|0
1629271010000|2021-08-18 07:16:50|21726.56|21726.56|21722.29|21722.29|21726.56|21726.56|21722.29|21722.29|0
1629271020000|2021-08-18 07:17:00|21713.74|21713.74|21722.29|21722.29|21722.29|21722.29|21713.74|21713.74|0
1629271030000|2021-08-18 07:17:10|21714.5|21714.5|21714.5|21714.5|21714.5|21714.5|21714.5|21714.5|0
1629271050000|2021-08-18 07:17:30|21710.23|21710.23|21710.23|21710.23|21710.23|21710.23|21710.23|21710.23|0
1629271060000|2021-08-18 07:17:40|21714.5|21714.5|21709.19|21709.19|21714.5|21714.5|21706.68|21706.68|0
1629271070000|2021-08-18 07:17:50|21713.46|21713.46|21715.02|21715.02|21715.54|21715.54|21713.46|21713.46|0
1629271090000|2021-08-18 07:18:10|21714.26|21714.26|21708.06|21708.06|21714.26|21714.26|21708.06|21708.06|0
1629271130000|2021-08-18 07:18:50|21703.79|21703.79|21702.02|21702.02|21703.79|21703.79|21701.13|21701.13|0
1629271150000|2021-08-18 07:19:10|21706.29|21706.29|21697.75|21697.75|21706.29|21706.29|21697.75|21697.75|0
1629271170000|2021-08-18 07:19:30|21711.45|21711.45|21712.33|21712.33|21712.33|21712.33|21711.45|21711.45|0
1629271180000|2021-08-18 07:19:40|21716.7|21716.7|21723.35|21723.35|21723.35|21723.35|21716.7|21716.7|0
1629271200000|2021-08-18 07:20:00|21731.9|21731.9|21731.9|21731.9|21731.9|21731.9|21731.9|21731.9|0
1629271230000|2021-08-18 07:20:30|21738.65|21738.65|21738.65|21738.65|21738.65|21738.65|21738.65|21738.65|0
1629271240000|2021-08-18 07:20:40|21730.1|21730.1|21725.83|21725.83|21730.1|21730.1|21725.83|21725.83|0
1629271280000|2021-08-18 07:21:20|21729.61|21729.61|21729.61|21729.61|21729.61|21729.61|21729.61|21729.61|0
1629271300000|2021-08-18 07:21:40|21725.34|21725.34|21725.34|21725.34|21725.34|21725.34|21725.34|21725.34|0
1629271320000|2021-08-18 07:22:00|21729.61|21729.61|21729.61|21729.61|21729.61|21729.61|21729.61|21729.61|0
1629271380000|2021-08-18 07:23:00|21731.17|21731.17|21727.94|21727.94|21732.21|21732.21|21727.94|21727.94|0
1629271390000|2021-08-18 07:23:10|21730.59|21730.59|21730.59|21730.59|21730.59|21730.59|21730.59|21730.59|0
1629271400000|2021-08-18 07:23:20|21734.86|21734.86|21735.28|21735.28|21736.32|21736.32|21734.86|21734.86|0
1629271410000|2021-08-18 07:23:30|21739.55|21739.55|21740.59|21740.59|21740.59|21740.59|21739.55|21739.55|0
1629271420000|2021-08-18 07:23:40|21736.32|21736.32|21736.32|21736.32|21736.32|21736.32|21736.32|21736.32|0
1629271430000|2021-08-18 07:23:50|21740.59|21740.59|21740.59|21740.59|21740.59|21740.59|21740.59|21740.59|0
1629271440000|2021-08-18 07:24:00|21732.05|21732.05|21736.32|21736.32|21736.32|21736.32|21732.05|21732.05|0
1629271450000|2021-08-18 07:24:10|21740.59|21740.59|21740.59|21740.59|21740.59|21740.59|21736.32|21736.32|0
1629271460000|2021-08-18 07:24:20|21753.41|21753.41|21749.14|21749.14|21753.41|21753.41|21749.14|21749.14|0
1629271470000|2021-08-18 07:24:30|21752.68|21752.68|21752.68|21752.68|21752.68|21752.68|21752.68|21752.68|0
1629271490000|2021-08-18 07:24:50|21739.86|21739.86|21744.13|21744.13|21744.13|21744.13|21739.86|21739.86|0
1629271500000|2021-08-18 07:25:00|21743.09|21743.09|21743.61|21743.61|21743.61|21743.61|21743.09|21743.09|0
1629271530000|2021-08-18 07:25:30|21737.42|21737.42|21743.61|21743.61|21743.61|21743.61|21733.14|21733.14|0
1629271550000|2021-08-18 07:25:50|21735.07|21735.07|21735.07|21735.07|21735.07|21735.07|21735.07|21735.07|0
1629271560000|2021-08-18 07:26:00|21735.8|21735.8|21735.07|21735.07|21735.8|21735.8|21735.07|21735.07|0
1629271570000|2021-08-18 07:26:10|21739.5|21739.5|21736.84|21736.84|21739.5|21739.5|21736.84|21736.84|0
1629271590000|2021-08-18 07:26:30|21737.72|21737.72|21735.07|21735.07|21737.72|21737.72|21735.07|21735.07|0
1629271610000|2021-08-18 07:26:50|21732.8|21732.8|21735.45|21735.45|21735.45|21735.45|21732.8|21732.8|0
1629271620000|2021-08-18 07:27:00|21734.93|21734.93|21734.93|21734.93|21734.93|21734.93|21734.93|21734.93|0
1629271630000|2021-08-18 07:27:10|21730.66|21730.66|21727.03|21727.03|21730.66|21730.66|21727.03|21727.03|0
1629271650000|2021-08-18 07:27:30|21722.76|21722.76|21722.76|21722.76|21722.76|21722.76|21722.76|21722.76|0
1629271680000|2021-08-18 07:28:00|21727.03|21727.03|21727.03|21727.03|21727.03|21727.03|21727.03|21727.03|0
1629271700000|2021-08-18 07:28:20|21722.76|21722.76|21727.03|21727.03|21727.03|21727.03|21722.76|21722.76|0
1629271710000|2021-08-18 07:28:30|21725.51|21725.51|21724.73|21724.73|21725.51|21725.51|21724|21724|0
1629271730000|2021-08-18 07:28:50|21729|21729|21725.89|21725.89|21729|21729|21725.89|21725.89|0
1629271740000|2021-08-18 07:29:00|21727.34|21727.34|21727.34|21727.34|21727.34|21727.34|21727.34|21727.34|0
1629271750000|2021-08-18 07:29:10|21725.78|21725.78|21725.78|21725.78|21725.78|21725.78|21725.78|21725.78|0
1629271800000|2021-08-18 07:30:00|21722.67|21722.67|21722.67|21722.67|21722.67|21722.67|21722.67|21722.67|0
1629271810000|2021-08-18 07:30:10|21721.63|21721.63|21717.36|21717.36|21721.63|21721.63|21713.08|21713.08|0
1629271840000|2021-08-18 07:30:40|21712.04|21712.04|21718.24|21718.24|21718.24|21718.24|21712.04|21712.04|0
1629271930000|2021-08-18 07:32:10|21720.9|21720.9|21720.9|21720.9|21720.9|21720.9|21720.9|21720.9|0
1629271950000|2021-08-18 07:32:30|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|0
1629271960000|2021-08-18 07:32:40|21718.39|21718.39|21719.95|21719.95|21719.95|21719.95|21718.39|21718.39|0
1629272010000|2021-08-18 07:33:30|21719.07|21719.07|21719.07|21719.07|21719.07|21719.07|21719.07|21719.07|0
1629272020000|2021-08-18 07:33:40|21716.99|21716.99|21716.99|21716.99|21716.99|21716.99|21716.99|21716.99|0
1629272040000|2021-08-18 07:34:00|21712.72|21712.72|21716.99|21716.99|21716.99|21716.99|21712.72|21712.72|0
1629272090000|2021-08-18 07:34:50|21718.76|21718.76|21723.19|21723.19|21723.19|21723.19|21718.76|21718.76|0
1629272100000|2021-08-18 07:35:00|21731.73|21731.73|21731.73|21731.73|21731.73|21731.73|21731.73|21731.73|0
1629272130000|2021-08-18 07:35:30|21734.39|21734.39|21734.39|21734.39|21734.39|21734.39|21734.39|21734.39|0
1629272150000|2021-08-18 07:35:50|21723.19|21723.19|21723.19|21723.19|21723.19|21723.19|21723.19|21723.19|0
1629272200000|2021-08-18 07:36:40|21727.46|21727.46|21727.46|21727.46|21727.46|21727.46|21727.46|21727.46|0
1629272210000|2021-08-18 07:36:50|21725.28|21725.28|21725.28|21725.28|21725.28|21725.28|21725.28|21725.28|0
1629272220000|2021-08-18 07:37:00|21721.01|21721.01|21721.01|21721.01|21721.01|21721.01|21721.01|21721.01|0
1629272240000|2021-08-18 07:37:20|21712.46|21712.46|21708.19|21708.19|21712.46|21712.46|21708.19|21708.19|0
1629272250000|2021-08-18 07:37:30|21710.85|21710.85|21711.73|21711.73|21711.73|21711.73|21710.85|21710.85|0
1629272260000|2021-08-18 07:37:40|21716|21716|21716|21716|21716|21716|21716|21716|0
1629272270000|2021-08-18 07:37:50|21714.55|21714.55|21715.28|21715.28|21715.28|21715.28|21714.55|21714.55|0
1629272280000|2021-08-18 07:38:00|21710.74|21710.74|21710.74|21710.74|21710.74|21710.74|21710.74|21710.74|0
1629272300000|2021-08-18 07:38:20|21708.66|21708.66|21708.66|21708.66|21708.66|21708.66|21708.66|21708.66|0
1629272320000|2021-08-18 07:38:40|21717.2|21717.2|21717.2|21717.2|21717.2|21717.2|21717.2|21717.2|0
1629272330000|2021-08-18 07:38:50|21712.93|21712.93|21712.93|21712.93|21712.93|21712.93|21712.93|21712.93|0
1629272360000|2021-08-18 07:39:20|21721.48|21721.48|21722.36|21722.36|21722.36|21722.36|21721.48|21721.48|0
1629272400000|2021-08-18 07:40:00|21725.9|21725.9|21725.9|21725.9|21725.9|21725.9|21725.9|21725.9|0
1629272410000|2021-08-18 07:40:10|21731.06|21731.06|21734.09|21734.09|21734.09|21734.09|21731.06|21731.06|0
1629272440000|2021-08-18 07:40:40|21738.36|21738.36|21742.63|21742.63|21742.63|21742.63|21738.36|21738.36|0
1629272450000|2021-08-18 07:40:50|21738.36|21738.36|21738.36|21738.36|21738.36|21738.36|21738.36|21738.36|0
1629272460000|2021-08-18 07:41:00|21740.44|21740.44|21740.44|21740.44|21740.44|21740.44|21740.44|21740.44|0
1629272480000|2021-08-18 07:41:20|21744.71|21744.71|21744.71|21744.71|21744.71|21744.71|21744.71|21744.71|0
1629272540000|2021-08-18 07:42:20|21750.91|21750.91|21756.22|21756.22|21756.22|21756.22|21750.91|21750.91|0
1629272560000|2021-08-18 07:42:40|21757.99|21757.99|21757.99|21757.99|21757.99|21757.99|21757.99|21757.99|0
1629272580000|2021-08-18 07:43:00|21762.26|21762.26|21762.26|21762.26|21762.26|21762.26|21762.26|21762.26|0
1629272600000|2021-08-18 07:43:20|21766.53|21766.53|21770.8|21770.8|21770.8|21770.8|21766.53|21766.53|0
1629272620000|2021-08-18 07:43:40|21762.26|21762.26|21762.26|21762.26|21762.26|21762.26|21762.26|21762.26|0
1629272630000|2021-08-18 07:43:50|21757.99|21757.99|21756.53|21756.53|21757.99|21757.99|21756.53|21756.53|0
1629272660000|2021-08-18 07:44:20|21765.08|21765.08|21765.08|21765.08|21765.08|21765.08|21765.08|21765.08|0
1629272670000|2021-08-18 07:44:30|21769.35|21769.35|21768.47|21768.47|21769.35|21769.35|21768.47|21768.47|0
1629272690000|2021-08-18 07:44:50|21770.02|21770.02|21770.02|21770.02|21770.02|21770.02|21770.02|21770.02|0
1629272700000|2021-08-18 07:45:00|21771.06|21771.06|21771.06|21771.06|21771.06|21771.06|21771.06|21771.06|0
1629272720000|2021-08-18 07:45:20|21768.79|21768.79|21768.79|21768.79|21768.79|21768.79|21768.79|21768.79|0
1629272730000|2021-08-18 07:45:30|21755.97|21755.97|21755.97|21755.97|21755.97|21755.97|21755.97|21755.97|0
1629272750000|2021-08-18 07:45:50|21760.25|21760.25|21760.25|21760.25|21760.25|21760.25|21760.25|21760.25|0
1629272760000|2021-08-18 07:46:00|21756.7|21756.7|21754.63|21754.63|21756.7|21756.7|21754.63|21754.63|0
1629272840000|2021-08-18 07:47:20|21754.11|21754.11|21755.88|21755.88|21755.88|21755.88|21752.34|21752.34|0
1629272850000|2021-08-18 07:47:30|21756.77|21756.77|21756.77|21756.77|21756.77|21756.77|21756.77|21756.77|0
1629272860000|2021-08-18 07:47:40|21757.8|21757.8|21757.8|21757.8|21757.8|21757.8|21757.8|21757.8|0
1629272880000|2021-08-18 07:48:00|21760.4|21760.4|21760.4|21760.4|21760.4|21760.4|21760.4|21760.4|0
1629272910000|2021-08-18 07:48:30|21756.86|21756.86|21756.86|21756.86|21756.86|21756.86|21756.86|21756.86|0
1629272930000|2021-08-18 07:48:50|21754.05|21754.05|21754.05|21754.05|21754.05|21754.05|21754.05|21754.05|0
1629272950000|2021-08-18 07:49:10|21755.82|21755.82|21756.7|21756.7|21756.7|21756.7|21755.82|21755.82|0
1629273010000|2021-08-18 07:50:10|21748.16|21748.16|21748.16|21748.16|21748.16|21748.16|21748.16|21748.16|0
1629273020000|2021-08-18 07:50:20|21752.43|21752.43|21752.43|21752.43|21752.43|21752.43|21752.43|21752.43|0
1629273050000|2021-08-18 07:50:50|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|21754.7|0
1629273060000|2021-08-18 07:51:00|21757.73|21757.73|21757.73|21757.73|21757.73|21757.73|21757.73|21757.73|0
1629273080000|2021-08-18 07:51:20|21763.03|21763.03|21763.03|21763.03|21763.03|21763.03|21763.03|21763.03|0
1629273100000|2021-08-18 07:51:40|21763.91|21763.91|21746.84|21746.84|21763.91|21763.91|21746.84|21746.84|0
1629273120000|2021-08-18 07:52:00|21755.38|21755.38|21742.79|21742.79|21755.38|21755.38|21742.79|21742.79|0
1629273130000|2021-08-18 07:52:10|21743.51|21743.51|21743.51|21743.51|21743.51|21743.51|21743.51|21743.51|0
1629273170000|2021-08-18 07:52:50|21738.2|21738.2|21736.43|21736.43|21738.2|21738.2|21736.43|21736.43|0
1629273180000|2021-08-18 07:53:00|21732|21732|21732|21732|21732|21732|21732|21732|0
1629273190000|2021-08-18 07:53:10|21734.66|21734.66|21739.97|21739.97|21739.97|21739.97|21734.66|21734.66|0
1629273220000|2021-08-18 07:53:40|21737.32|21737.32|21733.77|21733.77|21737.32|21737.32|21733.77|21733.77|0
1629273230000|2021-08-18 07:53:50|21735.55|21735.55|21735.55|21735.55|21735.55|21735.55|21735.55|21735.55|0
1629273240000|2021-08-18 07:54:00|21736.43|21736.43|21736.43|21736.43|21736.43|21736.43|21736.43|21736.43|0
1629273250000|2021-08-18 07:54:10|21737.94|21737.94|21737.94|21737.94|21737.94|21737.94|21737.94|21737.94|0
1629273270000|2021-08-18 07:54:30|21741.06|21741.06|21741.06|21741.06|21741.06|21741.06|21741.06|21741.06|0
1629273280000|2021-08-18 07:54:40|21740.17|21740.17|21740.17|21740.17|21740.17|21740.17|21740.17|21740.17|0
1629273300000|2021-08-18 07:55:00|21748.72|21748.72|21755.16|21755.16|21755.16|21755.16|21748.72|21748.72|0
1629273310000|2021-08-18 07:55:10|21752.89|21752.89|21754.4|21754.4|21754.4|21754.4|21752.89|21752.89|0
1629273320000|2021-08-18 07:55:20|21756.17|21756.17|21758.44|21758.44|21758.44|21758.44|21756.17|21756.17|0
1629273340000|2021-08-18 07:55:40|21767.53|21767.53|21777.73|21777.73|21777.73|21777.73|21767.53|21767.53|0
1629273350000|2021-08-18 07:55:50|21776.85|21776.85|21765.44|21765.44|21776.85|21776.85|21763.98|21763.98|0
1629273360000|2021-08-18 07:56:00|21771.49|21771.49|21780.79|21780.79|21780.79|21780.79|21771.49|21771.49|0
1629273390000|2021-08-18 07:56:30|21772.25|21772.25|21772.25|21772.25|21772.25|21772.25|21772.25|21772.25|0
1629273420000|2021-08-18 07:57:00|21770.48|21770.48|21766.63|21766.63|21770.48|21770.48|21766.63|21766.63|0
1629273480000|2021-08-18 07:58:00|21769.66|21769.66|21766.14|21766.14|21770.41|21770.41|21766.14|21766.14|0
1629273500000|2021-08-18 07:58:20|21767.91|21767.91|21767.03|21767.03|21767.91|21767.91|21767.03|21767.03|0
1629273510000|2021-08-18 07:58:30|21765.26|21765.26|21767.53|21767.53|21767.53|21767.53|21765.26|21765.26|0
1629273520000|2021-08-18 07:58:40|21766.77|21766.77|21768.54|21768.54|21768.54|21768.54|21766.77|21766.77|0
1629273530000|2021-08-18 07:58:50|21767.65|21767.65|21766.77|21766.77|21767.65|21767.65|21766.77|21766.77|0
1629273550000|2021-08-18 07:59:10|21764.11|21764.11|21764.11|21764.11|21764.11|21764.11|21764.11|21764.11|0
1629273560000|2021-08-18 07:59:20|21765|21765|21765|21765|21765|21765|21765|21765|0
1629273570000|2021-08-18 07:59:30|21765.88|21765.88|21767.65|21767.65|21767.65|21767.65|21765.88|21765.88|0
1629273580000|2021-08-18 07:59:40|21765.88|21765.88|21758.96|21758.96|21765.88|21765.88|21758.96|21758.96|0
1629273590000|2021-08-18 07:59:50|21759.84|21759.84|21761.61|21761.61|21761.61|21761.61|21759.84|21759.84|0
1629273600000|2021-08-18 08:00:00|21755.56|21755.56|21745.97|21745.97|21755.56|21755.56|21745.97|21745.97|0
1629273620000|2021-08-18 08:00:20|21741.7|21741.7|21741.7|21741.7|21741.7|21741.7|21741.7|21741.7|0
1629273640000|2021-08-18 08:00:40|21737.27|21737.27|21737.27|21737.27|21737.27|21737.27|21737.27|21737.27|0
1629273650000|2021-08-18 08:00:50|21745.82|21745.82|21745.82|21745.82|21745.82|21745.82|21745.82|21745.82|0
1629273670000|2021-08-18 08:01:10|21750.09|21750.09|21746.7|21746.7|21750.09|21750.09|21745.82|21745.82|0
1629273680000|2021-08-18 08:01:20|21747.59|21747.59|21744.05|21744.05|21747.59|21747.59|21744.05|21744.05|0
1629273730000|2021-08-18 08:02:10|21744.93|21744.93|21744.93|21744.93|21744.93|21744.93|21744.93|21744.93|0
1629273760000|2021-08-18 08:02:40|21745.82|21745.82|21745.82|21745.82|21745.82|21745.82|21745.82|21745.82|0
1629273770000|2021-08-18 08:02:50|21746.7|21746.7|21745.82|21745.82|21746.7|21746.7|21745.82|21745.82|0
1629273790000|2021-08-18 08:03:10|21742.91|21742.91|21742.91|21742.91|21742.91|21742.91|21742.91|21742.91|0
1629273810000|2021-08-18 08:03:30|21743.8|21743.8|21743.8|21743.8|21743.8|21743.8|21743.8|21743.8|0
1629273830000|2021-08-18 08:03:50|21744.68|21744.68|21744.68|21744.68|21744.68|21744.68|21744.68|21744.68|0
1629273840000|2021-08-18 08:04:00|21745.57|21745.57|21744.11|21744.11|21745.57|21745.57|21744.11|21744.11|0
1629273860000|2021-08-18 08:04:20|21742.04|21742.04|21742.04|21742.04|21742.04|21742.04|21742.04|21742.04|0
1629273870000|2021-08-18 08:04:30|21745.06|21745.06|21745.06|21745.06|21745.06|21745.06|21745.06|21745.06|0
1629273880000|2021-08-18 08:04:40|21741.28|21741.28|21741.28|21741.28|21741.28|21741.28|21741.28|21741.28|0
1629273900000|2021-08-18 08:05:00|21732.73|21732.73|21732.73|21732.73|21732.73|21732.73|21732.73|21732.73|0
1629273920000|2021-08-18 08:05:20|21735.39|21735.39|21735.39|21735.39|21735.39|21735.39|21735.39|21735.39|0
1629273940000|2021-08-18 08:05:40|21736.43|21736.43|21735.39|21735.39|21736.43|21736.43|21735.39|21735.39|0
1629273960000|2021-08-18 08:06:00|21737.16|21737.16|21737.16|21737.16|21737.16|21737.16|21737.16|21737.16|0
1629273990000|2021-08-18 08:06:30|21742.47|21742.47|21748.82|21748.82|21748.82|21748.82|21742.47|21742.47|0
1629274000000|2021-08-18 08:06:40|21748.3|21748.3|21748.3|21748.3|21748.3|21748.3|21748.3|21748.3|0
1629274020000|2021-08-18 08:07:00|21744.03|21744.03|21739.76|21739.76|21744.03|21744.03|21739.76|21739.76|0
1629274040000|2021-08-18 08:07:20|21738.72|21738.72|21734.45|21734.45|21738.72|21738.72|21734.45|21734.45|0
1629274050000|2021-08-18 08:07:30|21733.56|21733.56|21731.49|21731.49|21733.56|21733.56|21729.93|21729.93|0
1629274060000|2021-08-18 08:07:40|21735.91|21735.91|21735.91|21735.91|21735.91|21735.91|21735.91|21735.91|0
1629274090000|2021-08-18 08:08:10|21731.24|21731.24|21729.68|21729.68|21731.24|21731.24|21729.68|21729.68|0
1629274120000|2021-08-18 08:08:40|21728.12|21728.12|21728.12|21728.12|21728.12|21728.12|21728.12|21728.12|0
1629274150000|2021-08-18 08:09:10|21719.58|21719.58|21719.43|21719.43|21723.85|21723.85|21719.43|21719.43|0
1629274200000|2021-08-18 08:10:00|21718.67|21718.67|21700.54|21700.54|21718.67|21718.67|21700.54|21700.54|0
1629274210000|2021-08-18 08:10:10|21697.43|21697.43|21698.46|21698.46|21698.46|21698.46|21696.91|21696.91|0
1629274220000|2021-08-18 08:10:20|21702.74|21702.74|21715.55|21715.55|21715.55|21715.55|21702.74|21702.74|0
1629274260000|2021-08-18 08:11:00|21717.63|21717.63|21717.63|21717.63|21717.63|21717.63|21717.63|21717.63|0
1629274270000|2021-08-18 08:11:10|21718.67|21718.67|21719.42|21719.42|21719.42|21719.42|21717.15|21717.15|0
1629274280000|2021-08-18 08:11:20|21715.15|21715.15|21715.15|21715.15|21715.15|21715.15|21715.15|21715.15|0
1629274300000|2021-08-18 08:11:40|21710.88|21710.88|21710.88|21710.88|21710.88|21710.88|21710.88|21710.88|0
1629274370000|2021-08-18 08:12:50|21707.97|21707.97|21707.24|21707.24|21707.97|21707.97|21707.24|21707.24|0
1629274380000|2021-08-18 08:13:00|21705.79|21705.79|21705.79|21705.79|21705.79|21705.79|21705.79|21705.79|0
1629274430000|2021-08-18 08:13:50|21710.06|21710.06|21710.06|21710.06|21710.06|21710.06|21710.06|21710.06|0
1629274460000|2021-08-18 08:14:20|21712.24|21712.24|21712.24|21712.24|21712.24|21712.24|21712.24|21712.24|0
1629274470000|2021-08-18 08:14:30|21707.97|21707.97|21707.97|21707.97|21707.97|21707.97|21707.97|21707.97|0
1629274500000|2021-08-18 08:15:00|21703.7|21703.7|21707.97|21707.97|21707.97|21707.97|21699.43|21699.43|0
1629274530000|2021-08-18 08:15:30|21706.2|21706.2|21706.2|21706.2|21706.2|21706.2|21706.2|21706.2|0
1629274540000|2021-08-18 08:15:40|21707.09|21707.09|21707.09|21707.09|21707.09|21707.09|21707.09|21707.09|0
1629274550000|2021-08-18 08:15:50|21702.81|21702.81|21702.81|21702.81|21702.81|21702.81|21702.81|21702.81|0
1629274600000|2021-08-18 08:16:40|21698.54|21698.54|21698.54|21698.54|21698.54|21698.54|21698.54|21698.54|0
1629274650000|2021-08-18 08:17:30|21694.27|21694.27|21696.35|21696.35|21696.35|21696.35|21694.27|21694.27|0
1629274660000|2021-08-18 08:17:40|21704.89|21704.89|21709.16|21709.16|21709.16|21709.16|21704.89|21704.89|0
1629274670000|2021-08-18 08:17:50|21710.05|21710.05|21710.05|21710.05|21710.05|21710.05|21710.05|21710.05|0
1629274710000|2021-08-18 08:18:30|21701.5|21701.5|21701.5|21701.5|21701.5|21701.5|21701.5|21701.5|0
1629274730000|2021-08-18 08:18:50|21697.23|21697.23|21705.78|21705.78|21705.78|21705.78|21697.23|21697.23|0
1629274770000|2021-08-18 08:19:30|21703.51|21703.51|21703.51|21703.51|21703.51|21703.51|21703.51|21703.51|0
1629274800000|2021-08-18 08:20:00|21706.53|21706.53|21711.07|21711.07|21711.07|21711.07|21706.53|21706.53|0
1629274820000|2021-08-18 08:20:20|21702.53|21702.53|21702.53|21702.53|21702.53|21702.53|21702.53|21702.53|0
1629274830000|2021-08-18 08:20:30|21698.89|21698.89|21698.89|21698.89|21698.89|21698.89|21698.89|21698.89|0
1629274850000|2021-08-18 08:20:50|21703.17|21703.17|21706.71|21706.71|21706.71|21706.71|21703.17|21703.17|0
1629274910000|2021-08-18 08:21:50|21710.98|21710.98|21715.25|21715.25|21715.25|21715.25|21710.98|21710.98|0
1629275010000|2021-08-18 08:23:30|21719.53|21719.53|21719.53|21719.53|21719.53|21719.53|21719.53|21719.53|0
1629275070000|2021-08-18 08:24:30|21719.01|21719.01|21719.01|21719.01|21719.01|21719.01|21719.01|21719.01|0
1629275080000|2021-08-18 08:24:40|21710.46|21710.46|21710.46|21710.46|21710.46|21710.46|21710.46|21710.46|0
1629275090000|2021-08-18 08:24:50|21714.73|21714.73|21711.19|21711.19|21714.73|21714.73|21711.19|21711.19|0
1629275100000|2021-08-18 08:25:00|21702.65|21702.65|21699.32|21699.32|21702.65|21702.65|21699.32|21699.32|0
1629275110000|2021-08-18 08:25:10|21703.59|21703.59|21703.59|21703.59|21703.59|21703.59|21703.59|21703.59|0
1629275130000|2021-08-18 08:25:30|21695.05|21695.05|21699.32|21699.32|21699.32|21699.32|21695.05|21695.05|0
1629275150000|2021-08-18 08:25:50|21694.89|21694.89|21694.89|21694.89|21694.89|21694.89|21694.89|21694.89|0
1629275170000|2021-08-18 08:26:10|21693.85|21693.85|21693.85|21693.85|21693.85|21693.85|21693.85|21693.85|0
1629275270000|2021-08-18 08:27:50|21694.37|21694.37|21694.37|21694.37|21694.37|21694.37|21694.37|21694.37|0
1629275280000|2021-08-18 08:28:00|21692.3|21692.3|21692.82|21692.82|21694.37|21694.37|21692.3|21692.3|0
1629275320000|2021-08-18 08:28:40|21694.37|21694.37|21694.89|21694.89|21694.89|21694.89|21694.37|21694.37|0
1629275330000|2021-08-18 08:28:50|21695.41|21695.41|21694.89|21694.89|21695.41|21695.41|21694.89|21694.89|0
1629275350000|2021-08-18 08:29:10|21690.62|21690.62|21694.89|21694.89|21694.89|21694.89|21690.62|21690.62|0
1629275390000|2021-08-18 08:29:50|21696.66|21696.66|21696.66|21696.66|21696.66|21696.66|21696.66|21696.66|0
1629275410000|2021-08-18 08:30:10|21695.78|21695.78|21695.78|21695.78|21695.78|21695.78|21694.01|21694.01|0
1629275420000|2021-08-18 08:30:20|21696.66|21696.66|21696.66|21696.66|21696.66|21696.66|21696.66|21696.66|0
1629275430000|2021-08-18 08:30:30|21695.78|21695.78|21695.26|21695.26|21695.78|21695.78|21695.26|21695.26|0
1629275440000|2021-08-18 08:30:40|21686.71|21686.71|21690.99|21690.99|21690.99|21690.99|21686.71|21686.71|0
1629275450000|2021-08-18 08:30:50|21689.22|21689.22|21688.91|21688.91|21690.99|21690.99|21688.91|21688.91|0
1629275480000|2021-08-18 08:31:20|21693.18|21693.18|21693.18|21693.18|21693.18|21693.18|21693.18|21693.18|0
1629275510000|2021-08-18 08:31:50|21688.91|21688.91|21688.91|21688.91|21688.91|21688.91|21688.91|21688.91|0
1629275520000|2021-08-18 08:32:00|21680.37|21680.37|21684.64|21684.64|21684.64|21684.64|21680.37|21680.37|0
1629275540000|2021-08-18 08:32:20|21686.2|21686.2|21686.2|21686.2|21686.2|21686.2|21686.2|21686.2|0
1629275550000|2021-08-18 08:32:30|21690.47|21690.47|21690.47|21690.47|21690.47|21690.47|21690.47|21690.47|0
1629275580000|2021-08-18 08:33:00|21691.51|21691.51|21691.51|21691.51|21691.51|21691.51|21691.51|21691.51|0
1629275600000|2021-08-18 08:33:20|21689.24|21689.24|21689.24|21689.24|21689.24|21689.24|21689.24|21689.24|0
1629275620000|2021-08-18 08:33:40|21687.46|21687.46|21685.28|21685.28|21687.46|21687.46|21685.28|21685.28|0
1629275630000|2021-08-18 08:33:50|21684.4|21684.4|21686.48|21686.48|21686.48|21686.48|21684.4|21684.4|0
1629275640000|2021-08-18 08:34:00|21687.23|21687.23|21687.23|21687.23|21687.23|21687.23|21687.23|21687.23|0
1629275670000|2021-08-18 08:34:30|21678.69|21678.69|21687.23|21687.23|21687.23|21687.23|21678.69|21678.69|0
1629275680000|2021-08-18 08:34:40|21686.35|21686.35|21687.23|21687.23|21687.23|21687.23|21686.35|21686.35|0
1629275690000|2021-08-18 08:34:50|21688.12|21688.12|21690.77|21690.77|21690.77|21690.77|21688.12|21688.12|0
1629275700000|2021-08-18 08:35:00|21682.23|21682.23|21677.96|21677.96|21682.23|21682.23|21677.96|21677.96|0
1629275710000|2021-08-18 08:35:10|21682.23|21682.23|21679.63|21679.63|21682.23|21682.23|21679.63|21679.63|0
1629275800000|2021-08-18 08:36:40|21683.91|21683.91|21683.91|21683.91|21683.91|21683.91|21683.91|21683.91|0
1629275840000|2021-08-18 08:37:20|21688.18|21688.18|21688.18|21688.18|21688.18|21688.18|21688.18|21688.18|0
1629275850000|2021-08-18 08:37:30|21688.93|21688.93|21688.18|21688.18|21691.2|21691.2|21688.18|21688.18|0
1629275880000|2021-08-18 08:38:00|21689.06|21689.06|21689.06|21689.06|21689.06|21689.06|21689.06|21689.06|0
1629275890000|2021-08-18 08:38:10|21692.6|21692.6|21693.64|21693.64|21693.64|21693.64|21692.6|21692.6|0
1629275920000|2021-08-18 08:38:40|21695.82|21695.82|21708.64|21708.64|21708.64|21708.64|21695.82|21695.82|0
1629275940000|2021-08-18 08:39:00|21700.1|21700.1|21700.1|21700.1|21700.1|21700.1|21700.1|21700.1|0
1629276000000|2021-08-18 08:40:00|21702.75|21702.75|21702.75|21702.75|21702.75|21702.75|21702.75|21702.75|0
1629276020000|2021-08-18 08:40:20|21698.48|21698.48|21698.48|21698.48|21698.48|21698.48|21698.48|21698.48|0
1629276050000|2021-08-18 08:40:50|21699.36|21699.36|21705.41|21705.41|21705.41|21705.41|21699.36|21699.36|0
1629276110000|2021-08-18 08:41:50|21696.86|21696.86|21696.86|21696.86|21696.86|21696.86|21696.86|21696.86|0
1629276120000|2021-08-18 08:42:00|21692.59|21692.59|21692.59|21692.59|21692.59|21692.59|21692.59|21692.59|0
1629276140000|2021-08-18 08:42:20|21689.93|21689.93|21689.93|21689.93|21689.93|21689.93|21689.93|21689.93|0
1629276170000|2021-08-18 08:42:50|21687.86|21687.86|21687.34|21687.34|21687.86|21687.86|21687.34|21687.34|0
1629276190000|2021-08-18 08:43:10|21684.31|21684.31|21687.83|21687.83|21687.83|21687.83|21683.55|21683.55|0
1629276200000|2021-08-18 08:43:20|21686.94|21686.94|21686.94|21686.94|21686.94|21686.94|21686.94|21686.94|0
1629276230000|2021-08-18 08:43:50|21682.67|21682.67|21682.67|21682.67|21682.67|21682.67|21682.67|21682.67|0
1629276240000|2021-08-18 08:44:00|21683.19|21683.19|21683.19|21683.19|21683.19|21683.19|21683.19|21683.19|0
1629276260000|2021-08-18 08:44:20|21687.46|21687.46|21687.46|21687.46|21687.46|21687.46|21687.46|21687.46|0
1629276310000|2021-08-18 08:45:10|21688.35|21688.35|21688.35|21688.35|21688.35|21688.35|21688.35|21688.35|0
1629276320000|2021-08-18 08:45:20|21685.69|21685.69|21684.8|21684.8|21685.69|21685.69|21684.8|21684.8|0
1629276330000|2021-08-18 08:45:30|21687.92|21687.92|21687.92|21687.92|21687.92|21687.92|21687.92|21687.92|0
1629276380000|2021-08-18 08:46:20|21679.38|21679.38|21679.38|21679.38|21679.38|21679.38|21679.38|21679.38|0
1629276400000|2021-08-18 08:46:40|21683.65|21683.65|21683.65|21683.65|21683.65|21683.65|21683.65|21683.65|0
1629276420000|2021-08-18 08:47:00|21679.38|21679.38|21679.38|21679.38|21679.38|21679.38|21679.38|21679.38|0
1629276430000|2021-08-18 08:47:10|21677.6|21677.6|21677.6|21677.6|21677.6|21677.6|21677.6|21677.6|0
1629276440000|2021-08-18 08:47:20|21681.88|21681.88|21682.63|21682.63|21684.15|21684.15|21681.88|21681.88|0
1629276460000|2021-08-18 08:47:40|21681.18|21681.18|21681.18|21681.18|21681.18|21681.18|21681.18|21681.18|0
1629276500000|2021-08-18 08:48:20|21676.91|21676.91|21681.18|21681.18|21681.18|21681.18|21676.91|21676.91|0
1629276520000|2021-08-18 08:48:40|21678.15|21678.15|21678.15|21678.15|21678.15|21678.15|21678.15|21678.15|0
1629276540000|2021-08-18 08:49:00|21677.43|21677.43|21674.77|21674.77|21677.43|21677.43|21674.77|21674.77|0
1629276550000|2021-08-18 08:49:10|21673.88|21673.88|21673.88|21673.88|21673.88|21673.88|21673.88|21673.88|0
1629276580000|2021-08-18 08:49:40|21673.37|21673.37|21673.37|21673.37|21673.37|21673.37|21673.37|21673.37|0
1629276600000|2021-08-18 08:50:00|21674.82|21674.82|21674.82|21674.82|21674.82|21674.82|21674.82|21674.82|0
1629276620000|2021-08-18 08:50:20|21676.59|21676.59|21676.59|21676.59|21676.59|21676.59|21676.59|21676.59|0
1629276630000|2021-08-18 08:50:30|21677.32|21677.32|21677.32|21677.32|21677.32|21677.32|21677.32|21677.32|0
1629276680000|2021-08-18 08:51:20|21681.59|21681.59|21685.86|21685.86|21685.86|21685.86|21681.59|21681.59|0
1629276700000|2021-08-18 08:51:40|21690.13|21690.13|21690.13|21690.13|21690.13|21690.13|21690.13|21690.13|0
1629276710000|2021-08-18 08:51:50|21685.86|21685.86|21681.59|21681.59|21685.86|21685.86|21681.59|21681.59|0
1629276730000|2021-08-18 08:52:10|21677.32|21677.32|21677.32|21677.32|21677.32|21677.32|21677.32|21677.32|0
1629276740000|2021-08-18 08:52:20|21681.59|21681.59|21682.47|21682.47|21682.47|21682.47|21681.59|21681.59|0
1629276750000|2021-08-18 08:52:30|21681.44|21681.44|21681.44|21681.44|21681.44|21681.44|21681.44|21681.44|0
1629276760000|2021-08-18 08:52:40|21683.21|21683.21|21683.21|21683.21|21683.21|21683.21|21683.21|21683.21|0
1629276780000|2021-08-18 08:53:00|21682.69|21682.69|21682.69|21682.69|21682.69|21682.69|21682.69|21682.69|0
1629276790000|2021-08-18 08:53:10|21684.14|21684.14|21684.14|21684.14|21684.14|21684.14|21684.14|21684.14|0
1629276820000|2021-08-18 08:53:40|21683.62|21683.62|21684.51|21684.51|21684.51|21684.51|21683.62|21683.62|0
1629276830000|2021-08-18 08:53:50|21683.99|21683.99|21683.99|21683.99|21683.99|21683.99|21683.99|21683.99|0
1629276860000|2021-08-18 08:54:20|21688.26|21688.26|21688.26|21688.26|21688.26|21688.26|21688.26|21688.26|0
1629276900000|2021-08-18 08:55:00|21689.3|21689.3|21689.3|21689.3|21689.3|21689.3|21689.3|21689.3|0
1629276920000|2021-08-18 08:55:20|21689.82|21689.82|21689.82|21689.82|21689.82|21689.82|21689.82|21689.82|0
1629276930000|2021-08-18 08:55:30|21688.93|21688.93|21688.93|21688.93|21688.93|21688.93|21688.93|21688.93|0
1629276940000|2021-08-18 08:55:40|21691.96|21691.96|21691.96|21691.96|21691.96|21691.96|21691.96|21691.96|0
1629276960000|2021-08-18 08:56:00|21692.72|21692.72|21692.72|21692.72|21692.72|21692.72|21692.72|21692.72|0
1629277010000|2021-08-18 08:56:50|21694.17|21694.17|21695.94|21695.94|21695.94|21695.94|21694.17|21694.17|0
1629277020000|2021-08-18 08:57:00|21696.7|21696.7|21697.46|21697.46|21697.46|21697.46|21696.7|21696.7|0
1629277130000|2021-08-18 08:58:50|21695.68|21695.68|21695.68|21695.68|21695.68|21695.68|21695.68|21695.68|0
1629277200000|2021-08-18 09:00:00|21696.2|21696.2|21696.2|21696.2|21696.2|21696.2|21696.2|21696.2|0
1629277220000|2021-08-18 09:00:20|21691.93|21691.93|21691.93|21691.93|21691.93|21691.93|21691.93|21691.93|0
1629277270000|2021-08-18 09:01:10|21690.16|21690.16|21691.61|21691.61|21691.61|21691.61|21690.16|21690.16|0
1629277310000|2021-08-18 09:01:50|21695.89|21695.89|21695.89|21695.89|21695.89|21695.89|21695.89|21695.89|0
1629277320000|2021-08-18 09:02:00|21696.61|21696.61|21693.59|21693.59|21696.61|21696.61|21693.59|21693.59|0
1629277330000|2021-08-18 09:02:10|21692.83|21692.83|21688.56|21688.56|21692.83|21692.83|21688.56|21688.56|0
1629277340000|2021-08-18 09:02:20|21692.83|21692.83|21692.83|21692.83|21692.83|21692.83|21692.83|21692.83|0
1629277350000|2021-08-18 09:02:30|21692.07|21692.07|21690.56|21690.56|21692.07|21692.07|21690.56|21690.56|0
1629277360000|2021-08-18 09:02:40|21690.04|21690.04|21690.04|21690.04|21690.04|21690.04|21690.04|21690.04|0
1629277370000|2021-08-18 09:02:50|21691.81|21691.81|21691.81|21691.81|21691.81|21691.81|21691.81|21691.81|0
1629277380000|2021-08-18 09:03:00|21687.54|21687.54|21687.54|21687.54|21687.54|21687.54|21687.54|21687.54|0
1629277400000|2021-08-18 09:03:20|21691.81|21691.81|21691.81|21691.81|21691.81|21691.81|21691.81|21691.81|0
1629277430000|2021-08-18 09:03:50|21696.08|21696.08|21696.08|21696.08|21696.08|21696.08|21696.08|21696.08|0
1629277500000|2021-08-18 09:05:00|21695.56|21695.56|21695.56|21695.56|21695.56|21695.56|21695.56|21695.56|0
1629277510000|2021-08-18 09:05:10|21699.84|21699.84|21705.15|21705.15|21705.15|21705.15|21699.84|21699.84|0
1629277560000|2021-08-18 09:06:00|21707.33|21707.33|21707.33|21707.33|21707.33|21707.33|21707.33|21707.33|0
1629277570000|2021-08-18 09:06:10|21711.6|21711.6|21706.29|21706.29|21711.6|21711.6|21706.29|21706.29|0
1629277600000|2021-08-18 09:06:40|21702.02|21702.02|21702.02|21702.02|21702.02|21702.02|21702.02|21702.02|0
1629277610000|2021-08-18 09:06:50|21706.29|21706.29|21710.56|21710.56|21710.56|21710.56|21706.29|21706.29|0
1629277620000|2021-08-18 09:07:00|21714.83|21714.83|21720.56|21720.56|21720.56|21720.56|21714.83|21714.83|0
1629277630000|2021-08-18 09:07:10|21722.12|21722.12|21722.12|21722.12|21722.12|21722.12|21722.12|21722.12|0
1629277640000|2021-08-18 09:07:20|21724.19|21724.19|21724.19|21724.19|21724.19|21724.19|21724.19|21724.19|0
1629277650000|2021-08-18 09:07:30|21723.16|21723.16|21722.12|21722.12|21723.16|21723.16|21722.12|21722.12|0
1629277720000|2021-08-18 09:08:40|21726.39|21726.39|21729.93|21729.93|21729.93|21729.93|21726.39|21726.39|0
1629277770000|2021-08-18 09:09:30|21732.96|21732.96|21733.72|21733.72|21733.72|21733.72|21732.96|21732.96|0
1629277800000|2021-08-18 09:10:00|21729.44|21729.44|21729.44|21729.44|21729.44|21729.44|21729.44|21729.44|0
1629277870000|2021-08-18 09:11:10|21730.33|21730.33|21727.73|21727.73|21730.33|21730.33|21727.73|21727.73|0
1629277970000|2021-08-18 09:12:50|21728.46|21728.46|21727.73|21727.73|21728.46|21728.46|21727.73|21727.73|0
1629277980000|2021-08-18 09:13:00|21736.28|21736.28|21737.32|21737.32|21738.35|21738.35|21736.28|21736.28|0
1629277990000|2021-08-18 09:13:10|21742.63|21742.63|21746.9|21746.9|21746.9|21746.9|21742.63|21742.63|0
1629278020000|2021-08-18 09:13:40|21751.17|21751.17|21751.17|21751.17|21751.17|21751.17|21751.17|21751.17|0
1629278060000|2021-08-18 09:14:20|21746.9|21746.9|21746.9|21746.9|21746.9|21746.9|21746.9|21746.9|0
1629278080000|2021-08-18 09:14:40|21751.44|21751.44|21755.87|21755.87|21755.87|21755.87|21751.44|21751.44|0
1629278230000|2021-08-18 09:17:10|21758.14|21758.14|21758.9|21758.9|21758.9|21758.9|21758.14|21758.14|0
1629278270000|2021-08-18 09:17:50|21763.17|21763.17|21763.17|21763.17|21763.17|21763.17|21763.17|21763.17|0
1629278280000|2021-08-18 09:18:00|21764.73|21764.73|21764.73|21764.73|21764.73|21764.73|21764.73|21764.73|0
1629278300000|2021-08-18 09:18:20|21765.61|21765.61|21765.61|21765.61|21765.61|21765.61|21765.61|21765.61|0
1629278330000|2021-08-18 09:18:50|21765.09|21765.09|21765.09|21765.09|21765.09|21765.09|21765.09|21765.09|0
1629278340000|2021-08-18 09:19:00|21767.75|21767.75|21767.75|21767.75|21767.75|21767.75|21767.75|21767.75|0
1629278350000|2021-08-18 09:19:10|21765.98|21765.98|21765.98|21765.98|21765.98|21765.98|21765.98|21765.98|0
1629278390000|2021-08-18 09:19:50|21761.7|21761.7|21761.7|21761.7|21761.7|21761.7|21761.7|21761.7|0
1629278420000|2021-08-18 09:20:20|21757.43|21757.43|21753.01|21753.01|21757.43|21757.43|21753.01|21753.01|0
1629278460000|2021-08-18 09:21:00|21751.97|21751.97|21751.45|21751.45|21751.97|21751.97|21751.45|21751.45|0
1629278510000|2021-08-18 09:21:50|21746.14|21746.14|21746.14|21746.14|21746.14|21746.14|21746.14|21746.14|0
1629278530000|2021-08-18 09:22:10|21741.86|21741.86|21740.98|21740.98|21741.86|21741.86|21740.98|21740.98|0
1629278630000|2021-08-18 09:23:50|21737.86|21737.86|21737.86|21737.86|21737.86|21737.86|21737.86|21737.86|0
1629278660000|2021-08-18 09:24:20|21736.31|21736.31|21736.83|21736.83|21736.83|21736.83|21736.31|21736.31|0
1629278670000|2021-08-18 09:24:30|21737.86|21737.86|21737.86|21737.86|21737.86|21737.86|21737.86|21737.86|0
1629278700000|2021-08-18 09:25:00|21724.89|21724.89|21724.89|21724.89|21724.89|21724.89|21724.89|21724.89|0
1629278720000|2021-08-18 09:25:20|21726.45|21726.45|21728.01|21728.01|21728.01|21728.01|21726.45|21726.45|0
1629278730000|2021-08-18 09:25:30|21732.28|21732.28|21732.28|21732.28|21732.28|21732.28|21732.28|21732.28|0
1629278750000|2021-08-18 09:25:50|21728.74|21728.74|21728.74|21728.74|21728.74|21728.74|21728.74|21728.74|0
1629278760000|2021-08-18 09:26:00|21733.01|21733.01|21733.01|21733.01|21733.01|21733.01|21733.01|21733.01|0
1629278770000|2021-08-18 09:26:10|21732.49|21732.49|21731.45|21731.45|21732.49|21732.49|21731.45|21731.45|0
1629278800000|2021-08-18 09:26:40|21735.73|21735.73|21735.73|21735.73|21735.73|21735.73|21735.73|21735.73|0
1629278810000|2021-08-18 09:26:50|21737.91|21737.91|21737.91|21737.91|21737.91|21737.91|21737.91|21737.91|0
1629278820000|2021-08-18 09:27:00|21733.63|21733.63|21733.63|21733.63|21733.63|21733.63|21733.63|21733.63|0
1629278830000|2021-08-18 09:27:10|21731.86|21731.86|21731.86|21731.86|21731.86|21731.86|21731.86|21731.86|0
1629278880000|2021-08-18 09:28:00|21732.62|21732.62|21732.62|21732.62|21732.62|21732.62|21732.62|21732.62|0
1629278890000|2021-08-18 09:28:10|21733.38|21733.38|21736.92|21736.92|21736.92|21736.92|21733.38|21733.38|0
1629278920000|2021-08-18 09:28:40|21738.48|21738.48|21738.48|21738.48|21738.48|21738.48|21738.48|21738.48|0
1629278930000|2021-08-18 09:28:50|21739.23|21739.23|21726.55|21726.55|21739.23|21739.23|21726.55|21726.55|0
1629278960000|2021-08-18 09:29:20|21730.82|21730.82|21730.82|21730.82|21730.82|21730.82|21730.82|21730.82|0
1629278970000|2021-08-18 09:29:30|21729.31|21729.31|21730.82|21730.82|21730.82|21730.82|21729.31|21729.31|0
1629279000000|2021-08-18 09:30:00|21722.28|21722.28|21723.83|21723.83|21723.83|21723.83|21722.28|21722.28|0
1629279020000|2021-08-18 09:30:20|21724.35|21724.35|21724.35|21724.35|21724.35|21724.35|21724.35|21724.35|0
1629279040000|2021-08-18 09:30:40|21722.17|21722.17|21720.72|21720.72|21722.17|21722.17|21720.72|21720.72|0
1629279100000|2021-08-18 09:31:40|21716.44|21716.44|21716.44|21716.44|21716.44|21716.44|21716.44|21716.44|0
1629279110000|2021-08-18 09:31:50|21713.79|21713.79|21712.02|21712.02|21713.79|21713.79|21712.02|21712.02|0
1629279160000|2021-08-18 09:32:40|21707.75|21707.75|21707.75|21707.75|21707.75|21707.75|21707.75|21707.75|0
1629279200000|2021-08-18 09:33:20|21712.02|21712.02|21712.02|21712.02|21712.02|21712.02|21712.02|21712.02|0
1629279220000|2021-08-18 09:33:40|21715.56|21715.56|21715.56|21715.56|21715.56|21715.56|21715.56|21715.56|0
1629279230000|2021-08-18 09:33:50|21716.6|21716.6|21716.6|21716.6|21716.6|21716.6|21716.6|21716.6|0
1629279260000|2021-08-18 09:34:20|21720.87|21720.87|21720.87|21720.87|21720.87|21720.87|21720.87|21720.87|0
1629279300000|2021-08-18 09:35:00|21722.32|21722.32|21718.05|21718.05|21722.32|21722.32|21718.05|21718.05|0
1629279460000|2021-08-18 09:37:40|21717.53|21717.53|21717.53|21717.53|21717.53|21717.53|21717.53|21717.53|0
1629279490000|2021-08-18 09:38:10|21708.99|21708.99|21708.99|21708.99|21708.99|21708.99|21708.99|21708.99|0
1629279530000|2021-08-18 09:38:50|21713.26|21713.26|21713.26|21713.26|21713.26|21713.26|21713.26|21713.26|0
1629279600000|2021-08-18 09:40:00|21712.22|21712.22|21712.95|21712.95|21712.95|21712.95|21712.22|21712.22|0
1629279650000|2021-08-18 09:40:50|21708.52|21708.52|21712.06|21712.06|21712.06|21712.06|21708.52|21708.52|0
1629279660000|2021-08-18 09:41:00|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|0
1629279700000|2021-08-18 09:41:40|21708.82|21708.82|21715.74|21715.74|21715.74|21715.74|21708.82|21708.82|0
1629279710000|2021-08-18 09:41:50|21711.47|21711.47|21711.47|21711.47|21711.47|21711.47|21711.47|21711.47|0
1629279720000|2021-08-18 09:42:00|21709.29|21709.29|21709.29|21709.29|21709.29|21709.29|21709.29|21709.29|0
1629279740000|2021-08-18 09:42:20|21717.84|21717.84|21717.84|21717.84|21717.84|21717.84|21717.84|21717.84|0
1629279760000|2021-08-18 09:42:40|21714.3|21714.3|21714.3|21714.3|21714.3|21714.3|21714.3|21714.3|0
1629279850000|2021-08-18 09:44:10|21712.74|21712.74|21712.74|21712.74|21712.74|21712.74|21712.74|21712.74|0
1629279870000|2021-08-18 09:44:30|21708.47|21708.47|21708.47|21708.47|21708.47|21708.47|21708.47|21708.47|0
1629279890000|2021-08-18 09:44:50|21712.74|21712.74|21712.74|21712.74|21712.74|21712.74|21712.74|21712.74|0
1629279940000|2021-08-18 09:45:40|21718.05|21718.05|21720.49|21720.49|21720.49|21720.49|21718.05|21718.05|0
1629279970000|2021-08-18 09:46:10|21722.01|21722.01|21722.01|21722.01|21722.01|21722.01|21722.01|21722.01|0
1629280040000|2021-08-18 09:47:20|21726.28|21726.28|21726.28|21726.28|21726.28|21726.28|21726.28|21726.28|0
1629280070000|2021-08-18 09:47:50|21725.55|21725.55|21734.1|21734.1|21734.1|21734.1|21725.55|21725.55|0
1629280080000|2021-08-18 09:48:00|21737.64|21737.64|21737.64|21737.64|21737.64|21737.64|21737.64|21737.64|0
1629280120000|2021-08-18 09:48:40|21738.36|21738.36|21738.88|21738.88|21738.88|21738.88|21738.36|21738.36|0
1629280140000|2021-08-18 09:49:00|21738.36|21738.36|21738.36|21738.36|21738.36|21738.36|21738.36|21738.36|0
1629280200000|2021-08-18 09:50:00|21740.55|21740.55|21740.55|21740.55|21740.55|21740.55|21740.55|21740.55|0
1629280230000|2021-08-18 09:50:30|21736.27|21736.27|21730.96|21730.96|21736.27|21736.27|21730.96|21730.96|0
1629280260000|2021-08-18 09:51:00|21730.08|21730.08|21730.08|21730.08|21730.08|21730.08|21730.08|21730.08|0
1629280290000|2021-08-18 09:51:30|21725.28|21725.28|21715.98|21715.98|21725.28|21725.28|21715.98|21715.98|0
1629280300000|2021-08-18 09:51:40|21715.22|21715.22|21718.25|21718.25|21718.25|21718.25|21715.22|21715.22|0
1629280320000|2021-08-18 09:52:00|21715.22|21715.22|21715.22|21715.22|21715.22|21715.22|21715.22|21715.22|0
1629280330000|2021-08-18 09:52:10|21716.1|21716.1|21716.1|21716.1|21716.1|21716.1|21716.1|21716.1|0
1629280410000|2021-08-18 09:53:30|21711.68|21711.68|21713.45|21713.45|21713.45|21713.45|21711.68|21711.68|0
1629280430000|2021-08-18 09:53:50|21717.72|21717.72|21719.28|21719.28|21719.28|21719.28|21717.72|21717.72|0
1629280440000|2021-08-18 09:54:00|21717.2|21717.2|21714.09|21714.09|21717.2|21717.2|21714.09|21714.09|0
1629280490000|2021-08-18 09:54:50|21713.36|21713.36|21713.36|21713.36|21713.36|21713.36|21713.36|21713.36|0
1629280500000|2021-08-18 09:55:00|21714.09|21714.09|21714.09|21714.09|21714.09|21714.09|21714.09|21714.09|0
1629280520000|2021-08-18 09:55:20|21717.87|21717.87|21717.87|21717.87|21717.87|21717.87|21717.87|21717.87|0
1629280550000|2021-08-18 09:55:50|21719.38|21719.38|21719.38|21719.38|21719.38|21719.38|21719.38|21719.38|0
1629280610000|2021-08-18 09:56:50|21721.66|21721.66|21723.17|21723.17|21723.17|21723.17|21721.66|21721.66|0
1629280620000|2021-08-18 09:57:00|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|0
1629280630000|2021-08-18 09:57:10|21720.99|21720.99|21720.99|21720.99|21720.99|21720.99|21720.99|21720.99|0
1629280660000|2021-08-18 09:57:40|21723.26|21723.26|21723.26|21723.26|21723.26|21723.26|21723.26|21723.26|0
1629280670000|2021-08-18 09:57:50|21723.99|21723.99|21723.99|21723.99|21723.99|21723.99|21723.99|21723.99|0
1629280780000|2021-08-18 09:59:40|21725.5|21725.5|21725.5|21725.5|21725.5|21725.5|21725.5|21725.5|0
1629280820000|2021-08-18 10:00:20|21729.77|21729.77|21729.77|21729.77|21729.77|21729.77|21729.77|21729.77|0
1629280860000|2021-08-18 10:01:00|21730.66|21730.66|21730.66|21730.66|21730.66|21730.66|21730.66|21730.66|0
1629280880000|2021-08-18 10:01:20|21729.77|21729.77|21729.77|21729.77|21729.77|21729.77|21729.77|21729.77|0
1629280900000|2021-08-18 10:01:40|21721.23|21721.23|21716.95|21716.95|21721.23|21721.23|21716.95|21716.95|0
1629280910000|2021-08-18 10:01:50|21725.5|21725.5|21725.5|21725.5|21725.5|21725.5|21725.5|21725.5|0
1629280970000|2021-08-18 10:02:50|21723.99|21723.99|21721.72|21721.72|21723.99|21723.99|21721.72|21721.72|0
1629281010000|2021-08-18 10:03:30|21721.2|21721.2|21721.2|21721.2|21721.2|21721.2|21721.2|21721.2|0
1629281040000|2021-08-18 10:04:00|21719.74|21719.74|21719.74|21719.74|21719.74|21719.74|21719.74|21719.74|0
1629281050000|2021-08-18 10:04:10|21718.29|21718.29|21718.29|21718.29|21718.29|21718.29|21718.29|21718.29|0
1629281170000|2021-08-18 10:06:10|21717.4|21717.4|21717.4|21717.4|21717.4|21717.4|21717.4|21717.4|0
1629281250000|2021-08-18 10:07:30|21716.52|21716.52|21716.52|21716.52|21716.52|21716.52|21716.52|21716.52|0
1629281280000|2021-08-18 10:08:00|21716|21716|21715.48|21715.48|21716|21716|21715.48|21715.48|0
1629281300000|2021-08-18 10:08:20|21713.21|21713.21|21713.21|21713.21|21713.21|21713.21|21713.21|21713.21|0
1629281310000|2021-08-18 10:08:30|21708.67|21708.67|21712.45|21712.45|21712.45|21712.45|21708.67|21708.67|0
1629281320000|2021-08-18 10:08:40|21710.94|21710.94|21710.94|21710.94|21710.94|21710.94|21710.94|21710.94|0
1629281350000|2021-08-18 10:09:10|21708.86|21708.86|21708.34|21708.34|21708.86|21708.86|21708.34|21708.34|0
1629281400000|2021-08-18 10:10:00|21706.16|21706.16|21706.16|21706.16|21706.16|21706.16|21706.16|21706.16|0
1629281410000|2021-08-18 10:10:10|21697.62|21697.62|21697.62|21697.62|21697.62|21697.62|21697.62|21697.62|0
1629281450000|2021-08-18 10:10:50|21698.37|21698.37|21699.13|21699.13|21699.13|21699.13|21698.37|21698.37|0
1629281460000|2021-08-18 10:11:00|21699.65|21699.65|21702.46|21702.46|21702.46|21702.46|21699.65|21699.65|0
1629281470000|2021-08-18 10:11:10|21702.98|21702.98|21705.19|21705.19|21705.95|21705.95|21702.98|21702.98|0
1629281480000|2021-08-18 10:11:20|21705.92|21705.92|21705.92|21705.92|21705.92|21705.92|21705.92|21705.92|0
1629281510000|2021-08-18 10:11:50|21708.19|21708.19|21707.43|21707.43|21708.19|21708.19|21707.43|21707.43|0
1629281540000|2021-08-18 10:12:20|21711.7|21711.7|21711.7|21711.7|21711.7|21711.7|21711.7|21711.7|0
1629281560000|2021-08-18 10:12:40|21707.43|21707.43|21707.43|21707.43|21707.43|21707.43|21707.43|21707.43|0
1629281670000|2021-08-18 10:14:30|21703.16|21703.16|21703.16|21703.16|21703.16|21703.16|21703.16|21703.16|0
1629281700000|2021-08-18 10:15:00|21704.04|21704.04|21725.56|21725.56|21725.56|21725.56|21704.04|21704.04|0
1629281710000|2021-08-18 10:15:10|21726.6|21726.6|21728|21728|21728|21728|21726.6|21726.6|0
1629281740000|2021-08-18 10:15:40|21723.73|21723.73|21723.73|21723.73|21723.73|21723.73|21723.73|21723.73|0
1629281750000|2021-08-18 10:15:50|21721.96|21721.96|21721.96|21721.96|21721.96|21721.96|21721.96|21721.96|0
1629281770000|2021-08-18 10:16:10|21717.69|21717.69|21717.69|21717.69|21717.69|21717.69|21717.69|21717.69|0
1629281810000|2021-08-18 10:16:50|21721.96|21721.96|21721.96|21721.96|21721.96|21721.96|21721.96|21721.96|0
1629281840000|2021-08-18 10:17:20|21719.69|21719.69|21719.69|21719.69|21719.69|21719.69|21719.69|21719.69|0
1629281850000|2021-08-18 10:17:30|21715.41|21715.41|21714.9|21714.9|21715.41|21715.41|21714.9|21714.9|0
1629281870000|2021-08-18 10:17:50|21714.14|21714.14|21713.44|21713.44|21714.9|21714.9|21713.44|21713.44|0
1629281880000|2021-08-18 10:18:00|21712.56|21712.56|21707.21|21707.21|21712.56|21712.56|21707.21|21707.21|0
1629281910000|2021-08-18 10:18:30|21695.13|21695.13|21694|21694|21695.13|21695.13|21694|21694|0
1629281930000|2021-08-18 10:18:50|21696.59|21696.59|21700.86|21700.86|21700.86|21700.86|21696.59|21696.59|0
1629281960000|2021-08-18 10:19:20|21703.77|21703.77|21703.77|21703.77|21703.77|21703.77|21703.77|21703.77|0
1629282000000|2021-08-18 10:20:00|21690.96|21690.96|21688.05|21688.05|21690.96|21690.96|21688.05|21688.05|0
1629282010000|2021-08-18 10:20:10|21688.57|21688.57|21688.57|21688.57|21688.57|21688.57|21688.57|21688.57|0
1629282020000|2021-08-18 10:20:20|21688.05|21688.05|21696.07|21696.07|21696.07|21696.07|21687.53|21687.53|0
1629282030000|2021-08-18 10:20:30|21695.35|21695.35|21695.35|21695.35|21695.35|21695.35|21695.35|21695.35|0
1629282040000|2021-08-18 10:20:40|21694.59|21694.59|21694.59|21694.59|21694.59|21694.59|21694.59|21694.59|0
1629282050000|2021-08-18 10:20:50|21690.05|21690.05|21690.05|21690.05|21690.05|21690.05|21690.05|21690.05|0
1629282070000|2021-08-18 10:21:10|21691.82|21691.82|21690.78|21690.78|21693.9|21693.9|21690.78|21690.78|0
1629282130000|2021-08-18 10:22:10|21689.22|21689.22|21689.22|21689.22|21689.22|21689.22|21689.22|21689.22|0
1629282190000|2021-08-18 10:23:10|21688.34|21688.34|21688.34|21688.34|21688.34|21688.34|21688.34|21688.34|0
1629282210000|2021-08-18 10:23:30|21684.07|21684.07|21683.55|21683.55|21684.07|21684.07|21683.55|21683.55|0
1629282230000|2021-08-18 10:23:50|21679.27|21679.27|21679.27|21679.27|21679.27|21679.27|21679.27|21679.27|0
1629282250000|2021-08-18 10:24:10|21678.24|21678.24|21678.24|21678.24|21678.24|21678.24|21678.24|21678.24|0
1629282350000|2021-08-18 10:25:50|21679.12|21679.12|21679.12|21679.12|21679.12|21679.12|21679.12|21679.12|0
1629282360000|2021-08-18 10:26:00|21680.68|21680.68|21680.68|21680.68|21680.68|21680.68|21680.68|21680.68|0
1629282370000|2021-08-18 10:26:10|21679.16|21679.16|21677.65|21677.65|21679.16|21679.16|21677.65|21677.65|0
1629282380000|2021-08-18 10:26:20|21676.89|21676.89|21676.89|21676.89|21676.89|21676.89|21676.89|21676.89|0
1629282390000|2021-08-18 10:26:30|21673.11|21673.11|21681|21681|21681|21681|21673.11|21673.11|0
1629282400000|2021-08-18 10:26:40|21682.46|21682.46|21677.5|21677.5|21683.19|21683.19|21677.5|21677.5|0
1629282460000|2021-08-18 10:27:40|21673.23|21673.23|21673.23|21673.23|21673.23|21673.23|21673.23|21673.23|0
1629282470000|2021-08-18 10:27:50|21674.79|21674.79|21671.15|21671.15|21674.79|21674.79|21671.15|21671.15|0
1629282500000|2021-08-18 10:28:20|21666.88|21666.88|21666.88|21666.88|21666.88|21666.88|21666.88|21666.88|0
1629282530000|2021-08-18 10:28:50|21666|21666|21666|21666|21666|21666|21666|21666|0
1629282540000|2021-08-18 10:29:00|21670.27|21670.27|21670.27|21670.27|21670.27|21670.27|21670.27|21670.27|0
1629282570000|2021-08-18 10:29:30|21671.31|21671.31|21673.38|21673.38|21673.38|21673.38|21671.31|21671.31|0
1629282610000|2021-08-18 10:30:10|21674.27|21674.27|21674.27|21674.27|21674.27|21674.27|21674.27|21674.27|0
1629282620000|2021-08-18 10:30:20|21678.81|21678.81|21678.81|21678.81|21678.81|21678.81|21678.81|21678.81|0
1629282750000|2021-08-18 10:32:30|21680.37|21680.37|21672.71|21672.71|21681.25|21681.25|21672.71|21672.71|0
1629282760000|2021-08-18 10:32:40|21670.94|21670.94|21670.94|21670.94|21670.94|21670.94|21670.94|21670.94|0
1629282780000|2021-08-18 10:33:00|21671.82|21671.82|21670.94|21670.94|21671.82|21671.82|21670.94|21670.94|0
1629282820000|2021-08-18 10:33:40|21670.42|21670.42|21673.07|21673.07|21673.07|21673.07|21670.42|21670.42|0
1629282870000|2021-08-18 10:34:30|21672.19|21672.19|21672.19|21672.19|21672.19|21672.19|21672.19|21672.19|0
1629282930000|2021-08-18 10:35:30|21673.75|21673.75|21685.89|21685.89|21685.89|21685.89|21673.75|21673.75|0
1629282950000|2021-08-18 10:35:50|21684.85|21684.85|21684.33|21684.33|21684.85|21684.85|21684.33|21684.33|0
1629282960000|2021-08-18 10:36:00|21687.87|21687.87|21687.87|21687.87|21687.87|21687.87|21687.87|21687.87|0
1629282990000|2021-08-18 10:36:30|21686.32|21686.32|21678.99|21678.99|21686.32|21686.32|21678.99|21678.99|0
1629283020000|2021-08-18 10:37:00|21677.95|21677.95|21677.95|21677.95|21677.95|21677.95|21677.95|21677.95|0
1629283040000|2021-08-18 10:37:20|21679.5|21679.5|21680.02|21680.02|21680.02|21680.02|21679.5|21679.5|0
1629283070000|2021-08-18 10:37:50|21682.29|21682.29|21682.29|21682.29|21682.29|21682.29|21682.29|21682.29|0
1629283140000|2021-08-18 10:39:00|21679.58|21679.58|21679.58|21679.58|21679.58|21679.58|21679.58|21679.58|0
1629283160000|2021-08-18 10:39:20|21680.62|21680.62|21680.62|21680.62|21680.62|21680.62|21680.62|21680.62|0
1629283210000|2021-08-18 10:40:10|21676.35|21676.35|21676.35|21676.35|21676.35|21676.35|21676.35|21676.35|0
1629283220000|2021-08-18 10:40:20|21680.62|21680.62|21680.62|21680.62|21680.62|21680.62|21680.62|21680.62|0
1629283250000|2021-08-18 10:40:50|21676.35|21676.35|21676.35|21676.35|21676.35|21676.35|21676.35|21676.35|0
1629283310000|2021-08-18 10:41:50|21675.62|21675.62|21675.62|21675.62|21675.62|21675.62|21675.62|21675.62|0
1629283320000|2021-08-18 10:42:00|21672.96|21672.96|21672.96|21672.96|21672.96|21672.96|21672.96|21672.96|0
1629283410000|2021-08-18 10:43:30|21672.08|21672.08|21672.08|21672.08|21672.08|21672.08|21672.08|21672.08|0
1629283440000|2021-08-18 10:44:00|21670.52|21670.52|21670.52|21670.52|21670.52|21670.52|21670.52|21670.52|0
1629283510000|2021-08-18 10:45:10|21671.41|21671.41|21671.41|21671.41|21671.41|21671.41|21671.41|21671.41|0
1629283560000|2021-08-18 10:46:00|21672.13|21672.13|21672.13|21672.13|21672.13|21672.13|21672.13|21672.13|0
1629283570000|2021-08-18 10:46:10|21671.38|21671.38|21670.62|21670.62|21671.38|21671.38|21670.62|21670.62|0
1629283580000|2021-08-18 10:46:20|21669.16|21669.16|21668.44|21668.44|21669.16|21669.16|21668.44|21668.44|0
1629283620000|2021-08-18 10:47:00|21666.67|21666.67|21666.67|21666.67|21666.67|21666.67|21666.67|21666.67|0
1629283660000|2021-08-18 10:47:40|21675.21|21675.21|21675.21|21675.21|21675.21|21675.21|21675.21|21675.21|0
1629283670000|2021-08-18 10:47:50|21675.73|21675.73|21675.73|21675.73|21675.73|21675.73|21675.73|21675.73|0
1629283680000|2021-08-18 10:48:00|21674.69|21674.69|21674.69|21674.69|21674.69|21674.69|21674.69|21674.69|0
1629283760000|2021-08-18 10:49:20|21678.96|21678.96|21678.96|21678.96|21678.96|21678.96|21678.96|21678.96|0
1629283780000|2021-08-18 10:49:40|21680|21680|21680.52|21680.52|21680.52|21680.52|21680|21680|0
1629283800000|2021-08-18 10:50:00|21681.41|21681.41|21681.41|21681.41|21681.41|21681.41|21681.41|21681.41|0
1629283820000|2021-08-18 10:50:20|21680.52|21680.52|21680.52|21680.52|21680.52|21680.52|21680.52|21680.52|0
1629283880000|2021-08-18 10:51:20|21681.41|21681.41|21681.41|21681.41|21681.41|21681.41|21681.41|21681.41|0
1629283990000|2021-08-18 10:53:10|21689.95|21689.95|21689.95|21689.95|21689.95|21689.95|21689.95|21689.95|0
1629284000000|2021-08-18 10:53:20|21693.07|21693.07|21692.55|21692.55|21693.07|21693.07|21692.55|21692.55|0
1629284120000|2021-08-18 10:55:20|21688.28|21688.28|21681.41|21681.41|21688.28|21688.28|21681.41|21681.41|0
1629284130000|2021-08-18 10:55:30|21674.48|21674.48|21671.09|21671.09|21676.25|21676.25|21671.09|21671.09|0
1629284160000|2021-08-18 10:56:00|21670.57|21670.57|21670.05|21670.05|21670.57|21670.57|21670.05|21670.05|0
1629284210000|2021-08-18 10:56:50|21669.33|21669.33|21667.84|21667.84|21669.33|21669.33|21667.84|21667.84|0
1629284240000|2021-08-18 10:57:20|21669.36|21669.36|21679.27|21679.27|21679.27|21679.27|21665.57|21665.57|0
1629284270000|2021-08-18 10:57:50|21680.16|21680.16|21681.05|21681.05|21681.05|21681.05|21680.16|21680.16|0
1629284320000|2021-08-18 10:58:40|21681.93|21681.93|21681.93|21681.93|21681.93|21681.93|21681.93|21681.93|0
1629284350000|2021-08-18 10:59:10|21682.45|21682.45|21682.45|21682.45|21682.45|21682.45|21682.45|21682.45|0
1629284400000|2021-08-18 11:00:00|21680.68|21680.68|21680.68|21680.68|21680.68|21680.68|21680.68|21680.68|0
1629284410000|2021-08-18 11:00:10|21682.45|21682.45|21682.45|21682.45|21682.45|21682.45|21682.45|21682.45|0
1629284470000|2021-08-18 11:01:10|21686.99|21686.99|21686.99|21686.99|21686.99|21686.99|21686.99|21686.99|0
1629284490000|2021-08-18 11:01:30|21691.26|21691.26|21691.26|21691.26|21691.26|21691.26|21691.26|21691.26|0
1629284520000|2021-08-18 11:02:00|21689.49|21689.49|21689.49|21689.49|21689.49|21689.49|21689.49|21689.49|0
1629284530000|2021-08-18 11:02:10|21685.22|21685.22|21689.49|21689.49|21689.49|21689.49|21685.22|21685.22|0
1629284600000|2021-08-18 11:03:20|21685.22|21685.22|21685.22|21685.22|21685.22|21685.22|21685.22|21685.22|0
1629284670000|2021-08-18 11:04:30|21686.67|21686.67|21686.67|21686.67|21686.67|21686.67|21686.67|21686.67|0
1629284730000|2021-08-18 11:05:30|21689.33|21689.33|21688.45|21688.45|21689.33|21689.33|21688.45|21688.45|0
1629284830000|2021-08-18 11:07:10|21686.67|21686.67|21686.67|21686.67|21686.67|21686.67|21686.67|21686.67|0
1629284860000|2021-08-18 11:07:40|21690.95|21690.95|21690.95|21690.95|21690.95|21690.95|21690.95|21690.95|0
1629284890000|2021-08-18 11:08:10|21691.83|21691.83|21693.6|21693.6|21693.6|21693.6|21691.83|21691.83|0
1629285000000|2021-08-18 11:10:00|21689.18|21689.18|21690.06|21690.06|21690.06|21690.06|21689.18|21689.18|0
1629285010000|2021-08-18 11:10:10|21685.79|21685.79|21684.02|21684.02|21685.79|21685.79|21684.02|21684.02|0
1629285090000|2021-08-18 11:11:30|21686.67|21686.67|21686.67|21686.67|21686.67|21686.67|21686.67|21686.67|0
1629285110000|2021-08-18 11:11:50|21687.56|21687.56|21687.56|21687.56|21687.56|21687.56|21687.56|21687.56|0
1629285120000|2021-08-18 11:12:00|21685.48|21685.48|21685.48|21685.48|21685.48|21685.48|21685.48|21685.48|0
1629285160000|2021-08-18 11:12:40|21683.3|21683.3|21679.03|21679.03|21683.3|21683.3|21679.03|21679.03|0
1629285200000|2021-08-18 11:13:20|21680.54|21680.54|21678.77|21678.77|21680.54|21680.54|21678.77|21678.77|0
1629285230000|2021-08-18 11:13:50|21678.25|21678.25|21678.25|21678.25|21678.25|21678.25|21678.25|21678.25|0
1629285350000|2021-08-18 11:15:50|21679.71|21679.71|21679.71|21679.71|21679.71|21679.71|21679.71|21679.71|0
1629285360000|2021-08-18 11:16:00|21680.23|21680.23|21680.23|21680.23|21680.23|21680.23|21680.23|21680.23|0
1629285390000|2021-08-18 11:16:30|21679.71|21679.71|21678.67|21678.67|21679.71|21679.71|21678.67|21678.67|0
1629285440000|2021-08-18 11:17:20|21679.19|21679.19|21679.19|21679.19|21679.19|21679.19|21679.19|21679.19|0
1629285450000|2021-08-18 11:17:30|21680.07|21680.07|21681.84|21681.84|21681.84|21681.84|21680.07|21680.07|0
1629285480000|2021-08-18 11:18:00|21682.36|21682.36|21681.84|21681.84|21682.36|21682.36|21681.84|21681.84|0
1629285520000|2021-08-18 11:18:40|21682.6|21682.6|21680.33|21680.33|21682.6|21682.6|21680.33|21680.33|0
1629285540000|2021-08-18 11:19:00|21681.22|21681.22|21682.1|21682.1|21682.1|21682.1|21681.22|21681.22|0
1629285600000|2021-08-18 11:20:00|21682.62|21682.62|21682.62|21682.62|21682.62|21682.62|21682.62|21682.62|0
1629285610000|2021-08-18 11:20:10|21686.89|21686.89|21695.96|21695.96|21695.96|21695.96|21686.89|21686.89|0
1629285680000|2021-08-18 11:21:20|21691.42|21691.42|21689.15|21689.15|21691.42|21691.42|21689.15|21689.15|0
1629285700000|2021-08-18 11:21:40|21688.39|21688.39|21688.39|21688.39|21688.39|21688.39|21688.39|21688.39|0
1629285770000|2021-08-18 11:22:50|21684.12|21684.12|21685.89|21685.89|21685.89|21685.89|21684.12|21684.12|0
1629285800000|2021-08-18 11:23:20|21681.61|21681.61|21685.89|21685.89|21685.89|21685.89|21681.61|21681.61|0
1629285840000|2021-08-18 11:24:00|21684.37|21684.37|21689.4|21689.4|21689.4|21689.4|21684.37|21684.37|0
1629285870000|2021-08-18 11:24:30|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|0
1629285880000|2021-08-18 11:24:40|21689.4|21689.4|21690.29|21690.29|21690.29|21690.29|21689.4|21689.4|0
1629285920000|2021-08-18 11:25:20|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|0
1629285940000|2021-08-18 11:25:40|21692.79|21692.79|21692.79|21692.79|21692.79|21692.79|21692.79|21692.79|0
1629285950000|2021-08-18 11:25:50|21692.03|21692.03|21692.03|21692.03|21692.03|21692.03|21692.03|21692.03|0
1629285970000|2021-08-18 11:26:10|21691.15|21691.15|21691.15|21691.15|21691.15|21691.15|21691.15|21691.15|0
1629286000000|2021-08-18 11:26:40|21692.03|21692.03|21692.03|21692.03|21692.03|21692.03|21692.03|21692.03|0
1629286020000|2021-08-18 11:27:00|21694.11|21694.11|21694.11|21694.11|21694.11|21694.11|21694.11|21694.11|0
1629286030000|2021-08-18 11:27:10|21694.63|21694.63|21694.63|21694.63|21694.63|21694.63|21694.63|21694.63|0
1629286070000|2021-08-18 11:27:50|21690.36|21690.36|21690.36|21690.36|21690.36|21690.36|21690.36|21690.36|0
1629286080000|2021-08-18 11:28:00|21694.63|21694.63|21694.63|21694.63|21694.63|21694.63|21694.63|21694.63|0
1629286150000|2021-08-18 11:29:10|21696.7|21696.7|21692.43|21692.43|21696.7|21696.7|21692.43|21692.43|0
1629286160000|2021-08-18 11:29:20|21693.19|21693.19|21693.19|21693.19|21693.19|21693.19|21693.19|21693.19|0
1629286180000|2021-08-18 11:29:40|21688.92|21688.92|21688.92|21688.92|21688.92|21688.92|21688.92|21688.92|0
1629286190000|2021-08-18 11:29:50|21692.67|21692.67|21692.67|21692.67|21692.67|21692.67|21692.67|21692.67|0
1629286200000|2021-08-18 11:30:00|21691.78|21691.78|21684.86|21684.86|21691.78|21691.78|21684.86|21684.86|0
1629286210000|2021-08-18 11:30:10|21687.51|21687.51|21685.74|21685.74|21687.51|21687.51|21685.74|21685.74|0
1629286270000|2021-08-18 11:31:10|21690.01|21690.01|21690.01|21690.01|21690.01|21690.01|21690.01|21690.01|0
1629286280000|2021-08-18 11:31:20|21690.53|21690.53|21692.98|21692.98|21692.98|21692.98|21690.53|21690.53|0
1629286320000|2021-08-18 11:32:00|21701.52|21701.52|21703.03|21703.03|21703.03|21703.03|21701.52|21701.52|0
1629286510000|2021-08-18 11:35:10|21703.76|21703.76|21703.76|21703.76|21703.76|21703.76|21703.76|21703.76|0
1629286540000|2021-08-18 11:35:40|21704.49|21704.49|21704.49|21704.49|21704.49|21704.49|21704.49|21704.49|0
1629286600000|2021-08-18 11:36:40|21708.12|21708.12|21708.12|21708.12|21708.12|21708.12|21708.12|21708.12|0
1629286630000|2021-08-18 11:37:10|21708.85|21708.85|21708.85|21708.85|21708.85|21708.85|21708.85|21708.85|0
1629286670000|2021-08-18 11:37:50|21713.12|21713.12|21713.12|21713.12|21713.12|21713.12|21713.12|21713.12|0
1629286790000|2021-08-18 11:39:50|21715.2|21715.2|21715.2|21715.2|21715.2|21715.2|21715.2|21715.2|0
1629286810000|2021-08-18 11:40:10|21713.64|21713.64|21713.64|21713.64|21713.64|21713.64|21713.64|21713.64|0
1629286840000|2021-08-18 11:40:40|21711.87|21711.87|21711.87|21711.87|21711.87|21711.87|21711.87|21711.87|0
1629286850000|2021-08-18 11:40:50|21711.35|21711.35|21711.35|21711.35|21711.35|21711.35|21711.35|21711.35|0
1629286860000|2021-08-18 11:41:00|21710.31|21710.31|21710.31|21710.31|21710.31|21710.31|21710.31|21710.31|0
1629287020000|2021-08-18 11:43:40|21708.04|21708.04|21708.04|21708.04|21708.04|21708.04|21708.04|21708.04|0
1629287080000|2021-08-18 11:44:40|21703.77|21703.77|21703.77|21703.77|21703.77|21703.77|21703.77|21703.77|0
1629287090000|2021-08-18 11:44:50|21703.25|21703.25|21703.25|21703.25|21703.25|21703.25|21703.25|21703.25|0
1629287110000|2021-08-18 11:45:10|21705.02|21705.02|21705.02|21705.02|21705.02|21705.02|21705.02|21705.02|0
1629287120000|2021-08-18 11:45:20|21700.75|21700.75|21699.86|21699.86|21700.75|21700.75|21699.86|21699.86|0
1629287150000|2021-08-18 11:45:50|21695.59|21695.59|21695.59|21695.59|21695.59|21695.59|21695.59|21695.59|0
1629287190000|2021-08-18 11:46:30|21694.14|21694.14|21694.14|21694.14|21694.14|21694.14|21694.14|21694.14|0
1629287270000|2021-08-18 11:47:50|21695.18|21695.18|21696.21|21696.21|21696.21|21696.21|21695.18|21695.18|0
1629287430000|2021-08-18 11:50:30|21696.94|21696.94|21696.21|21696.21|21696.94|21696.94|21696.21|21696.21|0
1629287490000|2021-08-18 11:51:30|21695.69|21695.69|21695.69|21695.69|21695.69|21695.69|21695.69|21695.69|0
1629287500000|2021-08-18 11:51:40|21697.47|21697.47|21699.24|21699.24|21699.24|21699.24|21697.47|21697.47|0
1629287540000|2021-08-18 11:52:20|21707.78|21707.78|21707.78|21707.78|21707.78|21707.78|21707.78|21707.78|0
1629287600000|2021-08-18 11:53:20|21710.74|21710.74|21711.63|21711.63|21711.63|21711.63|21710.74|21710.74|0
1629287630000|2021-08-18 11:53:50|21709.86|21709.86|21709.86|21709.86|21709.86|21709.86|21709.86|21709.86|0
1629287650000|2021-08-18 11:54:10|21710.74|21710.74|21710.74|21710.74|21710.74|21710.74|21710.74|21710.74|0
1629287770000|2021-08-18 11:56:10|21711.63|21711.63|21711.63|21711.63|21711.63|21711.63|21711.63|21711.63|0
1629287780000|2021-08-18 11:56:20|21720.17|21720.17|21720.17|21720.17|21720.17|21720.17|21720.17|21720.17|0
1629287790000|2021-08-18 11:56:30|21721.73|21721.73|21722.25|21722.25|21722.25|21722.25|21721.73|21721.73|0
1629287870000|2021-08-18 11:57:50|21723.13|21723.13|21717.09|21717.09|21723.13|21723.13|21717.09|21717.09|0
1629287950000|2021-08-18 11:59:10|21718.65|21718.65|21718.65|21718.65|21718.65|21718.65|21718.65|21718.65|0
1629288000000|2021-08-18 12:00:00|21719.38|21719.38|21719.38|21719.38|21719.38|21719.38|21719.38|21719.38|0
1629288080000|2021-08-18 12:01:20|21715.1|21715.1|21715.1|21715.1|21715.1|21715.1|21715.1|21715.1|0
1629288090000|2021-08-18 12:01:30|21712.45|21712.45|21712.45|21712.45|21712.45|21712.45|21712.45|21712.45|0
1629288150000|2021-08-18 12:02:30|21710.93|21710.93|21710.93|21710.93|21710.93|21710.93|21710.93|21710.93|0
1629288170000|2021-08-18 12:02:50|21711.82|21711.82|21711.82|21711.82|21711.82|21711.82|21711.82|21711.82|0
1629288230000|2021-08-18 12:03:50|21720.36|21720.36|21720.36|21720.36|21720.36|21720.36|21720.36|21720.36|0
1629288350000|2021-08-18 12:05:50|21719.48|21719.48|21718.59|21718.59|21719.48|21719.48|21718.59|21718.59|0
1629288390000|2021-08-18 12:06:30|21722.38|21722.38|21719.35|21719.35|21722.38|21722.38|21719.35|21719.35|0
1629288440000|2021-08-18 12:07:20|21720.24|21720.24|21720.24|21720.24|21720.24|21720.24|21720.24|21720.24|0
1629288490000|2021-08-18 12:08:10|21718.47|21718.47|21718.47|21718.47|21718.47|21718.47|21718.47|21718.47|0
1629288580000|2021-08-18 12:09:40|21729.67|21729.67|21730.55|21730.55|21730.55|21730.55|21729.67|21729.67|0
1629288590000|2021-08-18 12:09:50|21732.73|21732.73|21735.59|21735.59|21735.59|21735.59|21732.73|21732.73|0
1629288600000|2021-08-18 12:10:00|21737.15|21737.15|21732.88|21732.88|21737.15|21737.15|21732.88|21732.88|0
1629288630000|2021-08-18 12:10:30|21727.05|21727.05|21727.05|21727.05|21727.05|21727.05|21727.05|21727.05|0
1629288760000|2021-08-18 12:12:40|21722.77|21722.77|21716.58|21716.58|21722.77|21722.77|21716.58|21716.58|0
1629288770000|2021-08-18 12:12:50|21715.54|21715.54|21715.54|21715.54|21715.54|21715.54|21715.54|21715.54|0
1629288780000|2021-08-18 12:13:00|21715.02|21715.02|21715.02|21715.02|21715.02|21715.02|21715.02|21715.02|0
1629288800000|2021-08-18 12:13:20|21714.29|21714.29|21713.56|21713.56|21714.29|21714.29|21713.56|21713.56|0
1629288810000|2021-08-18 12:13:30|21716.16|21716.16|21715.12|21715.12|21716.16|21716.16|21715.12|21715.12|0
1629288840000|2021-08-18 12:14:00|21719.39|21719.39|21719.39|21719.39|21719.39|21719.39|21719.39|21719.39|0
1629288890000|2021-08-18 12:14:50|21723.55|21723.55|21723.03|21723.03|21723.55|21723.55|21723.03|21723.03|0
1629288910000|2021-08-18 12:15:10|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|0
1629288950000|2021-08-18 12:15:50|21724.59|21724.59|21727.7|21727.7|21727.7|21727.7|21724.59|21724.59|0
1629288970000|2021-08-18 12:16:10|21725.11|21725.11|21725.11|21725.11|21725.11|21725.11|21725.11|21725.11|0
1629288990000|2021-08-18 12:16:30|21726.62|21726.62|21726.62|21726.62|21726.62|21726.62|21726.62|21726.62|0
1629289090000|2021-08-18 12:18:10|21725.89|21725.89|21725.89|21725.89|21725.89|21725.89|21725.89|21725.89|0
1629289160000|2021-08-18 12:19:20|21730.16|21730.16|21730.16|21730.16|21730.16|21730.16|21730.16|21730.16|0
1629289170000|2021-08-18 12:19:30|21728.61|21728.61|21728.61|21728.61|21728.61|21728.61|21728.61|21728.61|0
1629289180000|2021-08-18 12:19:40|21728.09|21728.09|21728.09|21728.09|21728.09|21728.09|21728.09|21728.09|0
1629289210000|2021-08-18 12:20:10|21732.36|21732.36|21732.36|21732.36|21732.36|21732.36|21732.36|21732.36|0
1629289280000|2021-08-18 12:21:20|21730.28|21730.28|21730.28|21730.28|21730.28|21730.28|21730.28|21730.28|0
1629289300000|2021-08-18 12:21:40|21732.05|21732.05|21732.05|21732.05|21732.05|21732.05|21732.05|21732.05|0
1629289320000|2021-08-18 12:22:00|21732.94|21732.94|21733.82|21733.82|21733.82|21733.82|21732.94|21732.94|0
1629289330000|2021-08-18 12:22:10|21738.1|21738.1|21738.1|21738.1|21738.1|21738.1|21738.1|21738.1|0
1629289340000|2021-08-18 12:22:20|21742.37|21742.37|21746.64|21746.64|21746.64|21746.64|21742.37|21742.37|0
1629289360000|2021-08-18 12:22:40|21748.91|21748.91|21752.76|21752.76|21752.76|21752.76|21748.91|21748.91|0
1629289380000|2021-08-18 12:23:00|21755.67|21755.67|21755.67|21755.67|21755.67|21755.67|21755.67|21755.67|0
1629289390000|2021-08-18 12:23:10|21756.71|21756.71|21756.71|21756.71|21756.71|21756.71|21756.71|21756.71|0
1629289440000|2021-08-18 12:24:00|21755.67|21755.67|21755.15|21755.15|21755.67|21755.67|21755.15|21755.15|0
1629289590000|2021-08-18 12:26:30|21756.66|21756.66|21756.66|21756.66|21756.66|21756.66|21756.66|21756.66|0
1629289670000|2021-08-18 12:27:50|21757.55|21757.55|21757.55|21757.55|21757.55|21757.55|21757.55|21757.55|0
1629289680000|2021-08-18 12:28:00|21759.1|21759.1|21759.62|21759.62|21759.62|21759.62|21759.1|21759.1|0
1629289710000|2021-08-18 12:28:30|21755.35|21755.35|21755.35|21755.35|21755.35|21755.35|21755.35|21755.35|0
1629289740000|2021-08-18 12:29:00|21752.7|21752.7|21752.7|21752.7|21752.7|21752.7|21752.7|21752.7|0
1629289810000|2021-08-18 12:30:10|21744.15|21744.15|21748.42|21748.42|21748.42|21748.42|21739.88|21739.88|0
1629289820000|2021-08-18 12:30:20|21756.97|21756.97|21756.97|21756.97|21756.97|21756.97|21756.97|21756.97|0
1629289850000|2021-08-18 12:30:50|21752.7|21752.7|21752.7|21752.7|21752.7|21752.7|21752.7|21752.7|0
1629289860000|2021-08-18 12:31:00|21754.47|21754.47|21754.47|21754.47|21754.47|21754.47|21754.47|21754.47|0
1629289880000|2021-08-18 12:31:20|21750.19|21750.19|21745.77|21745.77|21750.19|21750.19|21745.77|21745.77|0
1629289890000|2021-08-18 12:31:30|21744.21|21744.21|21745.1|21745.1|21745.1|21745.1|21744.21|21744.21|0
1629289910000|2021-08-18 12:31:50|21742.44|21742.44|21742.44|21742.44|21742.44|21742.44|21742.44|21742.44|0
1629290030000|2021-08-18 12:33:50|21746.71|21746.71|21746.71|21746.71|21746.71|21746.71|21746.71|21746.71|0
1629290080000|2021-08-18 12:34:40|21748.48|21748.48|21748.48|21748.48|21748.48|21748.48|21748.48|21748.48|0
1629290090000|2021-08-18 12:34:50|21751.14|21751.14|21752.91|21752.91|21752.91|21752.91|21749.37|21749.37|0
1629290100000|2021-08-18 12:35:00|21757.18|21757.18|21757.18|21757.18|21757.18|21757.18|21757.18|21757.18|0
1629290120000|2021-08-18 12:35:20|21756.14|21756.14|21755.26|21755.26|21756.14|21756.14|21755.26|21755.26|0
1629290140000|2021-08-18 12:35:40|21750.99|21750.99|21750.99|21750.99|21750.99|21750.99|21750.99|21750.99|0
1629290160000|2021-08-18 12:36:00|21746.71|21746.71|21746.71|21746.71|21746.71|21746.71|21746.71|21746.71|0
1629290170000|2021-08-18 12:36:10|21742.44|21742.44|21742.44|21742.44|21742.44|21742.44|21742.44|21742.44|0
1629290190000|2021-08-18 12:36:30|21729.62|21729.62|21726.56|21726.56|21729.62|21729.62|21726.56|21726.56|0
1629290200000|2021-08-18 12:36:40|21721.25|21721.25|21722.13|21722.13|21722.13|21722.13|21721.25|21721.25|0
1629290230000|2021-08-18 12:37:10|21713.59|21713.59|21713.59|21713.59|21713.59|21713.59|21713.59|21713.59|0
1629290260000|2021-08-18 12:37:40|21714.62|21714.62|21714.62|21714.62|21714.62|21714.62|21714.62|21714.62|0
1629290310000|2021-08-18 12:38:30|21712.35|21712.35|21712.35|21712.35|21712.35|21712.35|21712.35|21712.35|0
1629290320000|2021-08-18 12:38:40|21710.08|21710.08|21710.08|21710.08|21710.08|21710.08|21710.08|21710.08|0
1629290340000|2021-08-18 12:39:00|21711.6|21711.6|21711.6|21711.6|21711.6|21711.6|21711.6|21711.6|0
1629290360000|2021-08-18 12:39:20|21711.08|21711.08|21711.08|21711.08|21711.08|21711.08|21711.08|21711.08|0
1629290460000|2021-08-18 12:41:00|21706.81|21706.81|21702.53|21702.53|21706.81|21706.81|21702.53|21702.53|0
1629290540000|2021-08-18 12:42:20|21703.42|21703.42|21703.42|21703.42|21703.42|21703.42|21703.42|21703.42|0
1629290590000|2021-08-18 12:43:10|21704.3|21704.3|21704.3|21704.3|21704.3|21704.3|21704.3|21704.3|0
1629290630000|2021-08-18 12:43:50|21708.58|21708.58|21708.58|21708.58|21708.58|21708.58|21708.58|21708.58|0
1629290640000|2021-08-18 12:44:00|21717.12|21717.12|21717.12|21717.12|21717.12|21717.12|21717.12|21717.12|0
1629290650000|2021-08-18 12:44:10|21718.16|21718.16|21718.16|21718.16|21718.16|21718.16|21717.64|21717.64|0
1629290680000|2021-08-18 12:44:40|21722.43|21722.43|21722.43|21722.43|21722.43|21722.43|21722.43|21722.43|0
1629290750000|2021-08-18 12:45:50|21721.39|21721.39|21720.87|21720.87|21721.39|21721.39|21720.87|21720.87|0
1629290770000|2021-08-18 12:46:10|21716.6|21716.6|21716.6|21716.6|21716.6|21716.6|21716.6|21716.6|0
1629290790000|2021-08-18 12:46:30|21717.36|21717.36|21704.54|21704.54|21717.36|21717.36|21704.54|21704.54|0
1629290820000|2021-08-18 12:47:00|21703.66|21703.66|21703.66|21703.66|21703.66|21703.66|21703.66|21703.66|0
1629290860000|2021-08-18 12:47:40|21702.9|21702.9|21702.9|21702.9|21702.9|21702.9|21702.9|21702.9|0
1629290900000|2021-08-18 12:48:20|21702.01|21702.01|21702.01|21702.01|21702.01|21702.01|21702.01|21702.01|0
1629290940000|2021-08-18 12:49:00|21702.9|21702.9|21702.01|21702.01|21702.9|21702.9|21702.01|21702.01|0
1629290960000|2021-08-18 12:49:20|21702.9|21702.9|21702.01|21702.01|21702.9|21702.9|21702.01|21702.01|0
1629290980000|2021-08-18 12:49:40|21700.98|21700.98|21701.49|21701.49|21701.49|21701.49|21700.98|21700.98|0
1629291020000|2021-08-18 12:50:20|21702.38|21702.38|21702.38|21702.38|21702.38|21702.38|21702.38|21702.38|0
1629291030000|2021-08-18 12:50:30|21710.92|21710.92|21710.92|21710.92|21710.92|21710.92|21710.92|21710.92|0
1629291040000|2021-08-18 12:50:40|21711.81|21711.81|21721.24|21721.24|21721.24|21721.24|21707.54|21707.54|0
1629291050000|2021-08-18 12:50:50|21712.7|21712.7|21712.7|21712.7|21712.7|21712.7|21712.7|21712.7|0
1629291100000|2021-08-18 12:51:40|21708.42|21708.42|21708.42|21708.42|21708.42|21708.42|21708.42|21708.42|0
1629291110000|2021-08-18 12:51:50|21704.15|21704.15|21712.7|21712.7|21712.7|21712.7|21704.15|21704.15|0
1629291160000|2021-08-18 12:52:40|21713.42|21713.42|21713.42|21713.42|21713.42|21713.42|21713.42|21713.42|0
1629291190000|2021-08-18 12:53:10|21714.31|21714.31|21714.31|21714.31|21714.31|21714.31|21714.31|21714.31|0
1629291330000|2021-08-18 12:55:30|21710.04|21710.04|21710.04|21710.04|21710.04|21710.04|21710.04|21710.04|0
1629291360000|2021-08-18 12:56:00|21705.76|21705.76|21711.9|21711.9|21711.9|21711.9|21705.76|21705.76|0
1629291370000|2021-08-18 12:56:10|21724.72|21724.72|21726.27|21726.27|21730.55|21730.55|21722|21722|0
1629291420000|2021-08-18 12:57:00|21722|21722|21722|21722|21722|21722|21722|21722|0
1629291430000|2021-08-18 12:57:10|21722.89|21722.89|21722.89|21722.89|21722.89|21722.89|21722.89|21722.89|0
1629291440000|2021-08-18 12:57:20|21724.66|21724.66|21728.93|21728.93|21737.48|21737.48|21724.66|21724.66|0
1629291450000|2021-08-18 12:57:30|21737.48|21737.48|21733.2|21733.2|21737.48|21737.48|21733.2|21733.2|0
1629291470000|2021-08-18 12:57:50|21730.55|21730.55|21730.55|21730.55|21730.55|21730.55|21730.55|21730.55|0
1629291500000|2021-08-18 12:58:20|21726.27|21726.27|21726.27|21726.27|21726.27|21726.27|21726.27|21726.27|0
1629291510000|2021-08-18 12:58:30|21730.55|21730.55|21734.82|21734.82|21734.82|21734.82|21730.55|21730.55|0
1629291520000|2021-08-18 12:58:40|21739.09|21739.09|21734.82|21734.82|21739.09|21739.09|21734.82|21734.82|0
1629291530000|2021-08-18 12:58:50|21739.09|21739.09|21739.09|21739.09|21739.09|21739.09|21739.09|21739.09|0
1629291540000|2021-08-18 12:59:00|21734.82|21734.82|21739.09|21739.09|21743.36|21743.36|21734.82|21734.82|0
1629291560000|2021-08-18 12:59:20|21739.82|21739.82|21739.82|21739.82|21739.82|21739.82|21739.82|21739.82|0
1629291580000|2021-08-18 12:59:40|21738.78|21738.78|21740.18|21740.18|21740.18|21740.18|21738.78|21738.78|0
1629291590000|2021-08-18 12:59:50|21744.46|21744.46|21744.46|21744.46|21744.46|21744.46|21744.46|21744.46|0
1629291600000|2021-08-18 13:00:00|21746.64|21746.64|21747.52|21747.52|21747.52|21747.52|21746.64|21746.64|0
1629291620000|2021-08-18 13:00:20|21751.8|21751.8|21747.52|21747.52|21751.8|21751.8|21747.52|21747.52|0
1629291650000|2021-08-18 13:00:50|21751.8|21751.8|21757.11|21757.11|21757.11|21757.11|21751.8|21751.8|0
1629291660000|2021-08-18 13:01:00|21760.13|21760.13|21760.13|21760.13|21760.13|21760.13|21760.13|21760.13|0
1629291680000|2021-08-18 13:01:20|21760.89|21760.89|21761.93|21761.93|21761.93|21761.93|21760.89|21760.89|0
1629291690000|2021-08-18 13:01:30|21761.41|21761.41|21757.14|21757.14|21765.68|21765.68|21757.14|21757.14|0
1629291700000|2021-08-18 13:01:40|21757.66|21757.66|21757.66|21757.66|21757.66|21757.66|21757.66|21757.66|0
1629291710000|2021-08-18 13:01:50|21753.38|21753.38|21757.66|21757.66|21757.66|21757.66|21753.38|21753.38|0
1629291720000|2021-08-18 13:02:00|21749.11|21749.11|21749.11|21749.11|21749.11|21749.11|21749.11|21749.11|0
1629291750000|2021-08-18 13:02:30|21750.63|21750.63|21750.63|21750.63|21750.63|21750.63|21750.63|21750.63|0
1629291840000|2021-08-18 13:04:00|21749.74|21749.74|21749.74|21749.74|21749.74|21749.74|21749.74|21749.74|0
1629291850000|2021-08-18 13:04:10|21750.63|21750.63|21750.63|21750.63|21750.63|21750.63|21750.63|21750.63|0
1629291860000|2021-08-18 13:04:20|21751.38|21751.38|21750.63|21750.63|21751.38|21751.38|21750.63|21750.63|0
1629291870000|2021-08-18 13:04:30|21751.14|21751.14|21761.77|21761.77|21761.77|21761.77|21751.14|21751.14|0
1629291880000|2021-08-18 13:04:40|21763.84|21763.84|21762.8|21762.8|21763.84|21763.84|21762.8|21762.8|0
1629291910000|2021-08-18 13:05:10|21767.08|21767.08|21767.08|21767.08|21767.08|21767.08|21767.08|21767.08|0
1629291920000|2021-08-18 13:05:20|21769.73|21769.73|21772.18|21772.18|21772.18|21772.18|21769.73|21769.73|0
1629291960000|2021-08-18 13:06:00|21766.86|21766.86|21766.86|21766.86|21766.86|21766.86|21766.86|21766.86|0
1629291970000|2021-08-18 13:06:10|21766.34|21766.34|21765.31|21765.31|21766.34|21766.34|21765.31|21765.31|0
1629291980000|2021-08-18 13:06:20|21764.27|21764.27|21764.27|21764.27|21764.27|21764.27|21764.27|21764.27|0
1629292000000|2021-08-18 13:06:40|21760|21760|21760|21760|21760|21760|21760|21760|0
1629292050000|2021-08-18 13:07:30|21761.55|21761.55|21761.55|21761.55|21761.55|21761.55|21761.55|21761.55|0
1629292090000|2021-08-18 13:08:10|21763.32|21763.32|21763.32|21763.32|21763.32|21763.32|21763.32|21763.32|0
1629292150000|2021-08-18 13:09:10|21764.21|21764.21|21764.21|21764.21|21764.21|21764.21|21759.94|21759.94|0
1629292170000|2021-08-18 13:09:30|21762.69|21762.69|21762.69|21762.69|21762.69|21762.69|21762.69|21762.69|0
1629292240000|2021-08-18 13:10:40|21761.14|21761.14|21739.74|21739.74|21761.14|21761.14|21739.74|21739.74|0
1629292250000|2021-08-18 13:10:50|21744.01|21744.01|21744.01|21744.01|21744.01|21744.01|21744.01|21744.01|0
1629292260000|2021-08-18 13:11:00|21742.24|21742.24|21739.97|21739.97|21742.24|21742.24|21739.97|21739.97|0
1629292290000|2021-08-18 13:11:30|21742.63|21742.63|21742.63|21742.63|21742.63|21742.63|21742.63|21742.63|0
1629292300000|2021-08-18 13:11:40|21744.9|21744.9|21741.87|21741.87|21744.9|21744.9|21741.87|21741.87|0
1629292360000|2021-08-18 13:12:40|21740.99|21740.99|21740.99|21740.99|21740.99|21740.99|21740.99|21740.99|0
1629292380000|2021-08-18 13:13:00|21744.01|21744.01|21744.01|21744.01|21744.01|21744.01|21744.01|21744.01|0
1629292390000|2021-08-18 13:13:10|21739.74|21739.74|21739.74|21739.74|21739.74|21739.74|21739.74|21739.74|0
1629292440000|2021-08-18 13:14:00|21740.63|21740.63|21741.51|21741.51|21741.51|21741.51|21740.63|21740.63|0
1629292500000|2021-08-18 13:15:00|21740.06|21740.06|21742.33|21742.33|21742.33|21742.33|21740.06|21740.06|0
1629292510000|2021-08-18 13:15:10|21745.24|21745.24|21753.78|21753.78|21753.78|21753.78|21745.24|21745.24|0
1629292520000|2021-08-18 13:15:20|21751.12|21751.12|21751.12|21751.12|21751.12|21751.12|21751.12|21751.12|0
1629292530000|2021-08-18 13:15:30|21752.9|21752.9|21752.9|21752.9|21752.9|21752.9|21752.9|21752.9|0
1629292550000|2021-08-18 13:15:50|21757.17|21757.17|21752.9|21752.9|21757.17|21757.17|21752.9|21752.9|0
1629292590000|2021-08-18 13:16:30|21752.17|21752.17|21752.17|21752.17|21752.17|21752.17|21752.17|21752.17|0
1629292620000|2021-08-18 13:17:00|21747.9|21747.9|21747.9|21747.9|21747.9|21747.9|21747.9|21747.9|0
1629292650000|2021-08-18 13:17:30|21748.78|21748.78|21748.78|21748.78|21748.78|21748.78|21748.78|21748.78|0
1629292670000|2021-08-18 13:17:50|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|0
1629292720000|2021-08-18 13:18:40|21750.4|21750.4|21750.4|21750.4|21750.4|21750.4|21750.4|21750.4|0
1629292730000|2021-08-18 13:18:50|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|0
1629292740000|2021-08-18 13:19:00|21746.64|21746.64|21746.64|21746.64|21746.64|21746.64|21746.64|21746.64|0
1629292760000|2021-08-18 13:19:20|21745.89|21745.89|21745.89|21745.89|21745.89|21745.89|21745.89|21745.89|0
1629292770000|2021-08-18 13:19:30|21750.16|21750.16|21745.89|21745.89|21750.16|21750.16|21745.89|21745.89|0
1629292860000|2021-08-18 13:21:00|21743.23|21743.23|21743.23|21743.23|21743.23|21743.23|21743.23|21743.23|0
1629292890000|2021-08-18 13:21:30|21744.12|21744.12|21745|21745|21745|21745|21744.12|21744.12|0
1629292900000|2021-08-18 13:21:40|21745.89|21745.89|21745.89|21745.89|21745.89|21745.89|21745.89|21745.89|0
1629292940000|2021-08-18 13:22:20|21754.43|21754.43|21758.07|21758.07|21758.07|21758.07|21754.43|21754.43|0
1629292960000|2021-08-18 13:22:40|21756.3|21756.3|21756.3|21756.3|21756.3|21756.3|21756.3|21756.3|0
1629292970000|2021-08-18 13:22:50|21755.41|21755.41|21755.41|21755.41|21755.41|21755.41|21755.41|21755.41|0
1629293030000|2021-08-18 13:23:50|21758.07|21758.07|21758.07|21758.07|21758.07|21758.07|21758.07|21758.07|0
1629293040000|2021-08-18 13:24:00|21757.18|21757.18|21757.18|21757.18|21757.18|21757.18|21757.18|21757.18|0
1629293070000|2021-08-18 13:24:30|21756.14|21756.14|21755.11|21755.11|21756.66|21756.66|21755.11|21755.11|0
1629293080000|2021-08-18 13:24:40|21754.07|21754.07|21758.34|21758.34|21758.34|21758.34|21754.07|21754.07|0
1629293090000|2021-08-18 13:24:50|21756.26|21756.26|21756.26|21756.26|21756.26|21756.26|21756.26|21756.26|0
1629293130000|2021-08-18 13:25:30|21755.51|21755.51|21755.51|21755.51|21755.51|21755.51|21755.51|21755.51|0
1629293180000|2021-08-18 13:26:20|21751.23|21751.23|21751.23|21751.23|21751.23|21751.23|21751.23|21751.23|0
1629293200000|2021-08-18 13:26:40|21750.35|21750.35|21749.46|21749.46|21750.35|21750.35|21749.46|21749.46|0
1629293270000|2021-08-18 13:27:50|21751.23|21751.23|21753|21753|21753|21753|21751.23|21751.23|0
1629293310000|2021-08-18 13:28:30|21754.46|21754.46|21756.02|21756.02|21757.57|21757.57|21754.46|21754.46|0
1629293340000|2021-08-18 13:29:00|21760.29|21760.29|21760.29|21760.29|21760.29|21760.29|21760.29|21760.29|0
1629293350000|2021-08-18 13:29:10|21761.17|21761.17|21763.83|21763.83|21763.83|21763.83|21761.17|21761.17|0
1629293370000|2021-08-18 13:29:30|21768.1|21768.1|21768.1|21768.1|21768.1|21768.1|21768.1|21768.1|0
1629293400000|2021-08-18 13:30:00|21768.62|21768.62|21774.82|21774.82|21774.82|21774.82|21768.62|21768.62|0
1629293410000|2021-08-18 13:30:10|21775.85|21775.85|21781.53|21781.53|21785.28|21785.28|21775.85|21775.85|0
1629293420000|2021-08-18 13:30:20|21780.49|21780.49|21780.49|21780.49|21780.49|21780.49|21780.49|21780.49|0
1629293460000|2021-08-18 13:31:00|21782.42|21782.42|21787.21|21787.21|21787.21|21787.21|21782.42|21782.42|0
1629293470000|2021-08-18 13:31:10|21787.97|21787.97|21785.62|21785.62|21790.04|21790.04|21785.62|21785.62|0
1629293480000|2021-08-18 13:31:20|21787.13|21787.13|21783.74|21783.74|21787.13|21787.13|21775.2|21775.2|0
1629293500000|2021-08-18 13:31:40|21785.26|21785.26|21786.25|21786.25|21786.25|21786.25|21784.74|21784.74|0
1629293510000|2021-08-18 13:31:50|21787.14|21787.14|21783.42|21783.42|21787.14|21787.14|21783.42|21783.42|0
1629293520000|2021-08-18 13:32:00|21779.14|21779.14|21769.99|21769.99|21779.14|21779.14|21769.99|21769.99|0
1629293530000|2021-08-18 13:32:10|21771.54|21771.54|21775.82|21775.82|21775.82|21775.82|21771.54|21771.54|0
1629293550000|2021-08-18 13:32:30|21767.27|21767.27|21767.27|21767.27|21767.27|21767.27|21767.27|21767.27|0
1629293570000|2021-08-18 13:32:50|21765.82|21765.82|21761.55|21761.55|21765.82|21765.82|21761.55|21761.55|0
1629293580000|2021-08-18 13:33:00|21760.66|21760.66|21760.66|21760.66|21760.66|21760.66|21760.66|21760.66|0
1629293630000|2021-08-18 13:33:50|21755.32|21755.32|21752.29|21752.29|21755.32|21755.32|21752.29|21752.29|0
1629293640000|2021-08-18 13:34:00|21750.21|21750.21|21750.21|21750.21|21750.21|21750.21|21747.56|21747.56|0
1629293660000|2021-08-18 13:34:20|21747.31|21747.31|21747.31|21747.31|21747.31|21747.31|21747.31|21747.31|0
1629293680000|2021-08-18 13:34:40|21751.58|21751.58|21751.06|21751.06|21751.58|21751.58|21751.06|21751.06|0
1629293690000|2021-08-18 13:34:50|21746.79|21746.79|21746.79|21746.79|21746.79|21746.79|21746.79|21746.79|0
1629293700000|2021-08-18 13:35:00|21751.06|21751.06|21751.06|21751.06|21751.06|21751.06|21751.06|21751.06|0
1629293710000|2021-08-18 13:35:10|21746.79|21746.79|21748.03|21748.03|21748.03|21748.03|21746.79|21746.79|0
1629293750000|2021-08-18 13:35:50|21747|21747|21745.96|21745.96|21747|21747|21745.96|21745.96|0
1629293760000|2021-08-18 13:36:00|21742.42|21742.42|21729.08|21729.08|21742.42|21742.42|21729.08|21729.08|0
1629293770000|2021-08-18 13:36:10|21728.19|21728.19|21728.19|21728.19|21728.19|21728.19|21728.19|21728.19|0
1629293790000|2021-08-18 13:36:30|21729.08|21729.08|21729.08|21729.08|21729.08|21729.08|21729.08|21729.08|0
1629293800000|2021-08-18 13:36:40|21727.52|21727.52|21727.52|21727.52|21727.52|21727.52|21727.52|21727.52|0
1629293810000|2021-08-18 13:36:50|21726.64|21726.64|21724.93|21724.93|21726.64|21726.64|21724.04|21724.04|0
1629293820000|2021-08-18 13:37:00|21720.65|21720.65|21711.35|21711.35|21720.65|21720.65|21711.35|21711.35|0
1629293830000|2021-08-18 13:37:10|21715.62|21715.62|21716.51|21716.51|21716.51|21716.51|21715.62|21715.62|0
1629293840000|2021-08-18 13:37:20|21720.14|21720.14|21719.62|21719.62|21720.14|21720.14|21719.62|21719.62|0
1629293850000|2021-08-18 13:37:30|21715.35|21715.35|21711.08|21711.08|21715.35|21715.35|21711.08|21711.08|0
1629293870000|2021-08-18 13:37:50|21709.31|21709.31|21697.03|21697.03|21709.31|21709.31|21697.03|21697.03|0
1629293880000|2021-08-18 13:38:00|21696.14|21696.14|21697.91|21697.91|21697.91|21697.91|21693.64|21693.64|0
1629293900000|2021-08-18 13:38:20|21699.68|21699.68|21699.68|21699.68|21699.68|21699.68|21699.68|21699.68|0
1629293920000|2021-08-18 13:38:40|21701.45|21701.45|21700.57|21700.57|21701.45|21701.45|21700.57|21700.57|0
1629293950000|2021-08-18 13:39:10|21698.8|21698.8|21698.8|21698.8|21698.8|21698.8|21698.8|21698.8|0
1629293960000|2021-08-18 13:39:20|21695.68|21695.68|21695.68|21695.68|21695.68|21695.68|21695.68|21695.68|0
1629293990000|2021-08-18 13:39:50|21693.41|21693.41|21690.38|21690.38|21693.41|21693.41|21690.38|21690.38|0
1629294000000|2021-08-18 13:40:00|21690.9|21690.9|21678.45|21678.45|21691.27|21691.27|21678.45|21678.45|0
1629294010000|2021-08-18 13:40:10|21676.68|21676.68|21676.68|21676.68|21676.68|21676.68|21676.68|21676.68|0
1629294020000|2021-08-18 13:40:20|21680.95|21680.95|21687.88|21687.88|21687.88|21687.88|21680.95|21680.95|0
1629294030000|2021-08-18 13:40:30|21687|21687|21691.27|21691.27|21691.27|21691.27|21687|21687|0
1629294040000|2021-08-18 13:40:40|21693.04|21693.04|21693.04|21693.04|21693.04|21693.04|21693.04|21693.04|0
1629294070000|2021-08-18 13:41:10|21692.16|21692.16|21692.16|21692.16|21692.16|21692.16|21692.16|21692.16|0
1629294090000|2021-08-18 13:41:30|21696.43|21696.43|21696.43|21696.43|21696.43|21696.43|21696.43|21696.43|0
1629294100000|2021-08-18 13:41:40|21692.16|21692.16|21692.16|21692.16|21692.16|21692.16|21692.16|21692.16|0
1629294110000|2021-08-18 13:41:50|21691.64|21691.64|21687.36|21687.36|21691.64|21691.64|21687.36|21687.36|0
1629294130000|2021-08-18 13:42:10|21685.59|21685.59|21685.59|21685.59|21685.59|21685.59|21685.59|21685.59|0
1629294150000|2021-08-18 13:42:30|21689.87|21689.87|21689.87|21689.87|21689.87|21689.87|21689.87|21689.87|0
1629294160000|2021-08-18 13:42:40|21688.31|21688.31|21688.31|21688.31|21688.31|21688.31|21688.31|21688.31|0
1629294190000|2021-08-18 13:43:10|21692.58|21692.58|21697.22|21697.22|21697.22|21697.22|21692.06|21692.06|0
1629294200000|2021-08-18 13:43:20|21692.95|21692.95|21692.95|21692.95|21692.95|21692.95|21692.95|21692.95|0
1629294220000|2021-08-18 13:43:40|21688.67|21688.67|21684.4|21684.4|21688.67|21688.67|21684.4|21684.4|0
1629294300000|2021-08-18 13:45:00|21684.92|21684.92|21678.57|21678.57|21684.92|21684.92|21678.57|21678.57|0
1629294310000|2021-08-18 13:45:10|21678.05|21678.05|21678.05|21678.05|21678.05|21678.05|21678.05|21678.05|0
1629294330000|2021-08-18 13:45:30|21678.94|21678.94|21674.67|21674.67|21678.94|21678.94|21674.67|21674.67|0
1629294340000|2021-08-18 13:45:40|21675.7|21675.7|21675.7|21675.7|21675.7|21675.7|21675.7|21675.7|0
1629294350000|2021-08-18 13:45:50|21676.22|21676.22|21676.22|21676.22|21676.22|21676.22|21676.22|21676.22|0
1629294370000|2021-08-18 13:46:10|21677.26|21677.26|21677.78|21677.78|21677.78|21677.78|21677.26|21677.26|0
1629294390000|2021-08-18 13:46:30|21680.44|21680.44|21676.9|21676.9|21680.44|21680.44|21676.9|21676.9|0
1629294420000|2021-08-18 13:47:00|21672.62|21672.62|21664.08|21664.08|21672.62|21672.62|21664.08|21664.08|0
1629294440000|2021-08-18 13:47:20|21659.81|21659.81|21659.81|21659.81|21659.81|21659.81|21659.81|21659.81|0
1629294450000|2021-08-18 13:47:30|21654.88|21654.88|21655.76|21655.76|21656.65|21656.65|21654.88|21654.88|0
1629294460000|2021-08-18 13:47:40|21653.17|21653.17|21653.17|21653.17|21653.17|21653.17|21653.17|21653.17|0
1629294470000|2021-08-18 13:47:50|21648.9|21648.9|21648.9|21648.9|21648.9|21648.9|21648.9|21648.9|0
1629294480000|2021-08-18 13:48:00|21647.44|21647.44|21645.16|21645.16|21647.44|21647.44|21645.16|21645.16|0
1629294490000|2021-08-18 13:48:10|21645.89|21645.89|21645.89|21645.89|21645.89|21645.89|21645.89|21645.89|0
1629294500000|2021-08-18 13:48:20|21646.77|21646.77|21643.66|21643.66|21646.77|21646.77|21643.66|21643.66|0
1629294520000|2021-08-18 13:48:40|21647.93|21647.93|21643.66|21643.66|21647.93|21647.93|21643.66|21643.66|0
1629294530000|2021-08-18 13:48:50|21645.21|21645.21|21645.21|21645.21|21645.21|21645.21|21645.21|21645.21|0
1629294560000|2021-08-18 13:49:20|21636.67|21636.67|21648.03|21648.03|21648.03|21648.03|21636.67|21636.67|0
1629294570000|2021-08-18 13:49:30|21648.92|21648.92|21648.92|21648.92|21648.92|21648.92|21648.92|21648.92|0
1629294580000|2021-08-18 13:49:40|21644.64|21644.64|21648.92|21648.92|21648.92|21648.92|21644.64|21644.64|0
1629294600000|2021-08-18 13:50:00|21648.03|21648.03|21645.21|21645.21|21648.03|21648.03|21643.76|21643.76|0
1629294610000|2021-08-18 13:50:10|21647.87|21647.87|21651.82|21651.82|21651.82|21651.82|21647.87|21647.87|0
1629294630000|2021-08-18 13:50:30|21648.79|21648.79|21648.79|21648.79|21648.79|21648.79|21648.79|21648.79|0
1629294660000|2021-08-18 13:51:00|21646.14|21646.14|21646.14|21646.14|21646.14|21646.14|21646.14|21646.14|0
1629294680000|2021-08-18 13:51:20|21649.25|21649.25|21666.34|21666.34|21666.34|21666.34|21649.25|21649.25|0
1629294690000|2021-08-18 13:51:30|21667.38|21667.38|21657.32|21657.32|21667.38|21667.38|21657.32|21657.32|0
1629294700000|2021-08-18 13:51:40|21661.59|21661.59|21664.75|21664.75|21664.75|21664.75|21661.59|21661.59|0
1629294710000|2021-08-18 13:51:50|21665.64|21665.64|21661.36|21661.36|21665.64|21665.64|21657.09|21657.09|0
1629294720000|2021-08-18 13:52:00|21652.82|21652.82|21657.09|21657.09|21657.09|21657.09|21652.82|21652.82|0
1629294740000|2021-08-18 13:52:20|21657.98|21657.98|21657.98|21657.98|21657.98|21657.98|21657.98|21657.98|0
1629294770000|2021-08-18 13:52:50|21649.43|21649.43|21649.43|21649.43|21649.43|21649.43|21649.43|21649.43|0
1629294780000|2021-08-18 13:53:00|21648.55|21648.55|21648.55|21648.55|21648.55|21648.55|21648.55|21648.55|0
1629294790000|2021-08-18 13:53:10|21647.51|21647.51|21648.55|21648.55|21648.55|21648.55|21647.51|21647.51|0
1629294800000|2021-08-18 13:53:20|21635.73|21635.73|21635.73|21635.73|21635.73|21635.73|21635.73|21635.73|0
1629294840000|2021-08-18 13:54:00|21637.5|21637.5|21637.5|21637.5|21637.5|21637.5|21637.5|21637.5|0
1629294850000|2021-08-18 13:54:10|21638.38|21638.38|21638.38|21638.38|21638.38|21638.38|21638.38|21638.38|0
1629294860000|2021-08-18 13:54:20|21651.2|21651.2|21651.2|21651.2|21655.47|21655.47|21651.2|21651.2|0
1629294870000|2021-08-18 13:54:30|21652.66|21652.66|21652.66|21652.66|21652.66|21652.66|21652.66|21652.66|0
1629294880000|2021-08-18 13:54:40|21656.93|21656.93|21652.66|21652.66|21656.93|21656.93|21652.66|21652.66|0
1629294890000|2021-08-18 13:54:50|21653.69|21653.69|21654.21|21654.21|21654.21|21654.21|21653.69|21653.69|0
1629294900000|2021-08-18 13:55:00|21653.69|21653.69|21653.69|21653.69|21653.69|21653.69|21653.69|21653.69|0
1629294920000|2021-08-18 13:55:20|21655.46|21655.46|21655.46|21655.46|21655.46|21655.46|21655.46|21655.46|0
1629294950000|2021-08-18 13:55:50|21659.74|21659.74|21659.74|21659.74|21659.74|21659.74|21659.74|21659.74|0
1629294970000|2021-08-18 13:56:10|21660.62|21660.62|21660.62|21660.62|21660.62|21660.62|21660.62|21660.62|0
1629294990000|2021-08-18 13:56:30|21661.51|21661.51|21661.51|21661.51|21661.51|21661.51|21661.51|21661.51|0
1629295000000|2021-08-18 13:56:40|21663.78|21663.78|21663.78|21663.78|21663.78|21663.78|21663.78|21663.78|0
1629295010000|2021-08-18 13:56:50|21664.51|21664.51|21664.51|21664.51|21664.51|21664.51|21664.51|21664.51|0
1629295040000|2021-08-18 13:57:20|21665.54|21665.54|21659.09|21659.09|21666.43|21666.43|21659.09|21659.09|0
1629295050000|2021-08-18 13:57:30|21656.43|21656.43|21656.43|21656.43|21656.43|21656.43|21656.43|21656.43|0
1629295080000|2021-08-18 13:58:00|21651.28|21651.28|21651.28|21651.28|21651.28|21651.28|21651.28|21651.28|0
1629295090000|2021-08-18 13:58:10|21647|21647|21647|21647|21647|21647|21647|21647|0
1629295100000|2021-08-18 13:58:20|21646.49|21646.49|21649.72|21649.72|21650.76|21650.76|21646.49|21646.49|0
1629295110000|2021-08-18 13:58:30|21651.23|21651.23|21651.99|21651.99|21651.99|21651.99|21651.23|21651.23|0
1629295120000|2021-08-18 13:58:40|21652.87|21652.87|21655.37|21655.37|21655.37|21655.37|21652.87|21652.87|0
1629295140000|2021-08-18 13:59:00|21656.12|21656.12|21657.68|21657.68|21657.68|21657.68|21656.12|21656.12|0
1629295150000|2021-08-18 13:59:10|21656.12|21656.12|21653.53|21653.53|21656.12|21656.12|21653.53|21653.53|0
1629295160000|2021-08-18 13:59:20|21654.29|21654.29|21655.8|21655.8|21655.8|21655.8|21654.29|21654.29|0
1629295170000|2021-08-18 13:59:30|21654.29|21654.29|21655.8|21655.8|21655.8|21655.8|21654.29|21654.29|0
1629295180000|2021-08-18 13:59:40|21654.29|21654.29|21650.65|21650.65|21654.29|21654.29|21650.01|21650.01|0
1629295190000|2021-08-18 13:59:50|21651.17|21651.17|21651.17|21651.17|21651.17|21651.17|21651.17|21651.17|0
1629295200000|2021-08-18 14:00:00|21646.9|21646.9|21648.26|21648.26|21651.17|21651.17|21646.9|21646.9|0
1629295220000|2021-08-18 14:00:20|21647.74|21647.74|21647.74|21647.74|21647.74|21647.74|21647.74|21647.74|0
1629295240000|2021-08-18 14:00:40|21648.26|21648.26|21648.26|21648.26|21648.26|21648.26|21648.26|21648.26|0
1629295250000|2021-08-18 14:00:50|21647.22|21647.22|21647.22|21647.22|21647.22|21647.22|21647.22|21647.22|0
1629295260000|2021-08-18 14:01:00|21647.98|21647.98|21648.11|21648.11|21648.11|21648.11|21647.22|21647.22|0
1629295270000|2021-08-18 14:01:10|21650.29|21650.29|21650.29|21650.29|21651.05|21651.05|21650.29|21650.29|0
1629295280000|2021-08-18 14:01:20|21651.05|21651.05|21650.29|21650.29|21651.05|21651.05|21650.29|21650.29|0
1629295290000|2021-08-18 14:01:30|21651.05|21651.05|21650.29|21650.29|21651.05|21651.05|21650.29|21650.29|0
1629295300000|2021-08-18 14:01:40|21651.05|21651.05|21650.29|21650.29|21651.05|21651.05|21650.29|21650.29|0
1629295320000|2021-08-18 14:02:00|21646.02|21646.02|21646.02|21646.02|21654.56|21654.56|21646.02|21646.02|0
1629295330000|2021-08-18 14:02:10|21654.56|21654.56|21654.56|21654.56|21655.32|21655.32|21654.56|21654.56|0
1629295340000|2021-08-18 14:02:20|21655.45|21655.45|21656.33|21656.33|21656.33|21656.33|21655.45|21655.45|0
1629295360000|2021-08-18 14:02:40|21656.85|21656.85|21664.36|21664.36|21664.36|21664.36|21655.81|21655.81|0
1629295370000|2021-08-18 14:02:50|21665.24|21665.24|21660.97|21660.97|21665.24|21665.24|21660.97|21660.97|0
1629295400000|2021-08-18 14:03:20|21662.74|21662.74|21662.74|21662.74|21662.74|21662.74|21662.74|21662.74|0
1629295430000|2021-08-18 14:03:50|21661.99|21661.99|21657.44|21657.44|21661.99|21661.99|21657.44|21657.44|0
1629295440000|2021-08-18 14:04:00|21661.72|21661.72|21664.03|21664.03|21666.11|21666.11|21661.72|21661.72|0
1629295450000|2021-08-18 14:04:10|21666.63|21666.63|21669.28|21669.28|21669.28|21669.28|21666.63|21666.63|0
1629295460000|2021-08-18 14:04:20|21667.51|21667.51|21667.51|21667.51|21667.51|21667.51|21667.51|21667.51|0
1629295500000|2021-08-18 14:05:00|21669.59|21669.59|21665.8|21665.8|21669.59|21669.59|21665.8|21665.8|0
1629295520000|2021-08-18 14:05:20|21666.69|21666.69|21663.68|21663.68|21668.72|21668.72|21663.68|21663.68|0
1629295530000|2021-08-18 14:05:30|21660.14|21660.14|21660.14|21660.14|21660.14|21660.14|21660.14|21660.14|0
1629295570000|2021-08-18 14:06:10|21659.62|21659.62|21659.62|21659.62|21659.62|21659.62|21659.62|21659.62|0
1629295590000|2021-08-18 14:06:30|21659.1|21659.1|21659.1|21659.1|21659.1|21659.1|21659.1|21659.1|0
1629295600000|2021-08-18 14:06:40|21658.34|21658.34|21658.34|21658.34|21658.34|21658.34|21658.34|21658.34|0
1629295610000|2021-08-18 14:06:50|21662.61|21662.61|21662.61|21662.61|21662.61|21662.61|21662.61|21662.61|0
1629295620000|2021-08-18 14:07:00|21663.13|21663.13|21663.13|21663.13|21663.13|21663.13|21663.13|21663.13|0
1629295630000|2021-08-18 14:07:10|21662.61|21662.61|21662.61|21662.61|21662.61|21662.61|21662.61|21662.61|0
1629295640000|2021-08-18 14:07:20|21664.8|21664.8|21665.31|21665.31|21665.31|21665.31|21664.8|21664.8|0
1629295680000|2021-08-18 14:08:00|21666.2|21666.2|21664.43|21664.43|21667.09|21667.09|21664.43|21664.43|0
1629295700000|2021-08-18 14:08:20|21663.67|21663.67|21663.67|21663.67|21663.67|21663.67|21663.67|21663.67|0
1629295730000|2021-08-18 14:08:50|21669.72|21669.72|21667.94|21667.94|21669.72|21669.72|21667.94|21667.94|0
1629295740000|2021-08-18 14:09:00|21667.06|21667.06|21667.06|21667.06|21667.06|21667.06|21667.06|21667.06|0
1629295750000|2021-08-18 14:09:10|21668.51|21668.51|21666.33|21666.33|21668.51|21668.51|21666.33|21666.33|0
1629295760000|2021-08-18 14:09:20|21665.45|21665.45|21660.29|21660.29|21665.45|21665.45|21659.77|21659.77|0
1629295770000|2021-08-18 14:09:30|21658.84|21658.84|21654.56|21654.56|21658.84|21658.84|21654.56|21654.56|0
1629295840000|2021-08-18 14:10:40|21653.68|21653.68|21652.79|21652.79|21653.68|21653.68|21652.79|21652.79|0
1629295870000|2021-08-18 14:11:10|21653.68|21653.68|21651.91|21651.91|21653.68|21653.68|21651.91|21651.91|0
1629295900000|2021-08-18 14:11:40|21647.63|21647.63|21636.28|21636.28|21647.63|21647.63|21636.28|21636.28|0
1629295920000|2021-08-18 14:12:00|21633.63|21633.63|21634.66|21634.66|21634.66|21634.66|21633.63|21633.63|0
1629295930000|2021-08-18 14:12:10|21635.7|21635.7|21631.43|21631.43|21635.7|21635.7|21631.43|21631.43|0
1629295950000|2021-08-18 14:12:30|21629.98|21629.98|21630.86|21630.86|21630.86|21630.86|21629.98|21629.98|0
1629295960000|2021-08-18 14:12:40|21629.98|21629.98|21629.98|21629.98|21629.98|21629.98|21629.98|21629.98|0
1629295980000|2021-08-18 14:13:00|21627.32|21627.32|21627.32|21627.32|21627.32|21627.32|21627.32|21627.32|0
1629296000000|2021-08-18 14:13:20|21618.78|21618.78|21623.05|21623.05|21623.05|21623.05|21618.78|21618.78|0
1629296010000|2021-08-18 14:13:30|21624.82|21624.82|21633.13|21633.13|21633.13|21633.13|21624.82|21624.82|0
1629296020000|2021-08-18 14:13:40|21632.25|21632.25|21628.03|21628.03|21633.13|21633.13|21628.03|21628.03|0
1629296030000|2021-08-18 14:13:50|21632.46|21632.46|21643.5|21643.5|21643.5|21643.5|21632.46|21632.46|0
1629296040000|2021-08-18 14:14:00|21647.77|21647.77|21643.5|21643.5|21647.77|21647.77|21643.5|21643.5|0
1629296080000|2021-08-18 14:14:40|21644.02|21644.02|21644.02|21644.02|21644.02|21644.02|21644.02|21644.02|0
1629296090000|2021-08-18 14:14:50|21642.25|21642.25|21640.48|21640.48|21642.25|21642.25|21640.48|21640.48|0
1629296100000|2021-08-18 14:15:00|21639.59|21639.59|21628.16|21628.16|21639.59|21639.59|21627.4|21627.4|0
1629296120000|2021-08-18 14:15:20|21623.62|21623.62|21624.86|21624.86|21624.86|21624.86|21620.59|21620.59|0
1629296140000|2021-08-18 14:15:40|21622.59|21622.59|21621.71|21621.71|21622.59|21622.59|21620.82|21620.82|0
1629296150000|2021-08-18 14:15:50|21617.43|21617.43|21617.43|21617.43|21617.43|21617.43|21617.43|21617.43|0
1629296170000|2021-08-18 14:16:10|21616.4|21616.4|21614.32|21614.32|21616.4|21616.4|21614.32|21614.32|0
1629296180000|2021-08-18 14:16:20|21610.05|21610.05|21613.09|21613.09|21615.36|21615.36|21610.05|21610.05|0
1629296190000|2021-08-18 14:16:30|21613.84|21613.84|21613.84|21613.84|21613.84|21613.84|21613.84|21613.84|0
1629296200000|2021-08-18 14:16:40|21610.73|21610.73|21606.46|21606.46|21610.73|21610.73|21606.46|21606.46|0
1629296220000|2021-08-18 14:17:00|21605.94|21605.94|21607.49|21607.49|21607.49|21607.49|21605.94|21605.94|0
1629296230000|2021-08-18 14:17:10|21608.95|21608.95|21608.95|21608.95|21608.95|21608.95|21608.95|21608.95|0
1629296300000|2021-08-18 14:18:20|21608.06|21608.06|21608.06|21608.06|21608.06|21608.06|21608.06|21608.06|0
1629296310000|2021-08-18 14:18:30|21607.18|21607.18|21599.52|21599.52|21607.18|21607.18|21590.97|21590.97|0
1629296320000|2021-08-18 14:18:40|21601.03|21601.03|21601.03|21601.03|21601.03|21601.03|21601.03|21601.03|0
1629296330000|2021-08-18 14:18:50|21602.55|21602.55|21602.55|21602.55|21602.55|21602.55|21602.55|21602.55|0
1629296380000|2021-08-18 14:19:40|21603.27|21603.27|21603.27|21603.27|21607.55|21607.55|21594.73|21594.73|0
1629296390000|2021-08-18 14:19:50|21604.16|21604.16|21604.16|21604.16|21604.16|21604.16|21604.16|21604.16|0
1629296400000|2021-08-18 14:20:00|21603.27|21603.27|21604.16|21604.16|21604.16|21604.16|21603.27|21603.27|0
1629296410000|2021-08-18 14:20:10|21603.64|21603.64|21603.64|21603.64|21603.64|21603.64|21603.64|21603.64|0
1629296420000|2021-08-18 14:20:20|21595.09|21595.09|21603.64|21603.64|21603.64|21603.64|21595.09|21595.09|0
1629296430000|2021-08-18 14:20:30|21599.28|21599.28|21586.46|21586.46|21599.28|21599.28|21586.46|21586.46|0
1629296440000|2021-08-18 14:20:40|21590.73|21590.73|21590.73|21590.73|21590.73|21590.73|21590.73|21590.73|0
1629296460000|2021-08-18 14:21:00|21586.46|21586.46|21586.46|21586.46|21586.46|21586.46|21586.46|21586.46|0
1629296480000|2021-08-18 14:21:20|21590.73|21590.73|21586.46|21586.46|21590.73|21590.73|21582.19|21582.19|0
1629296500000|2021-08-18 14:21:40|21582.19|21582.19|21587.5|21587.5|21587.5|21587.5|21578.95|21578.95|0
1629296510000|2021-08-18 14:21:50|21585.42|21585.42|21585.42|21585.42|21585.42|21585.42|21582.77|21582.77|0
1629296520000|2021-08-18 14:22:00|21586.88|21586.88|21583.49|21583.49|21587.76|21587.76|21583.49|21583.49|0
1629296570000|2021-08-18 14:22:50|21582.76|21582.76|21577.76|21577.76|21582.76|21582.76|21577.76|21577.76|0
1629296580000|2021-08-18 14:23:00|21573.49|21573.49|21577.76|21577.76|21577.76|21577.76|21573.49|21573.49|0
1629296600000|2021-08-18 14:23:20|21573.49|21573.49|21579.38|21579.38|21582.04|21582.04|21573.49|21573.49|0
1629296610000|2021-08-18 14:23:30|21575.11|21575.11|21575.11|21575.11|21575.11|21575.11|21575.11|21575.11|0
1629296630000|2021-08-18 14:23:50|21575.99|21575.99|21571.72|21571.72|21575.99|21575.99|21571.72|21571.72|0
1629296640000|2021-08-18 14:24:00|21567.45|21567.45|21571.72|21571.72|21575.99|21575.99|21567.45|21567.45|0
1629296660000|2021-08-18 14:24:20|21572.45|21572.45|21572.45|21572.45|21572.45|21572.45|21572.45|21572.45|0
1629296680000|2021-08-18 14:24:40|21568.17|21568.17|21568.17|21568.17|21568.17|21568.17|21568.17|21568.17|0
1629296690000|2021-08-18 14:24:50|21563.9|21563.9|21568.17|21568.17|21568.17|21568.17|21563.02|21563.02|0
1629296700000|2021-08-18 14:25:00|21563.9|21563.9|21568.17|21568.17|21568.17|21568.17|21563.9|21563.9|0
1629296710000|2021-08-18 14:25:10|21569.06|21569.06|21585.2|21585.2|21585.2|21585.2|21569.06|21569.06|0
1629296720000|2021-08-18 14:25:20|21580.93|21580.93|21579.16|21579.16|21580.93|21580.93|21579.16|21579.16|0
1629296730000|2021-08-18 14:25:30|21578.12|21578.12|21569.06|21569.06|21578.12|21578.12|21569.06|21569.06|0
1629296780000|2021-08-18 14:26:20|21570.51|21570.51|21571.4|21571.4|21571.4|21571.4|21570.51|21570.51|0
1629296790000|2021-08-18 14:26:30|21568.74|21568.74|21574.17|21574.17|21574.17|21574.17|21568.74|21568.74|0
1629296800000|2021-08-18 14:26:40|21573.28|21573.28|21573.28|21573.28|21573.28|21573.28|21573.28|21573.28|0
1629296810000|2021-08-18 14:26:50|21572.4|21572.4|21573.28|21573.28|21573.28|21573.28|21571.51|21571.51|0
1629296820000|2021-08-18 14:27:00|21569.01|21569.01|21563.29|21563.29|21569.01|21569.01|21563.29|21563.29|0
1629296830000|2021-08-18 14:27:10|21562.77|21562.77|21567.92|21567.92|21567.92|21567.92|21562.77|21562.77|0
1629296840000|2021-08-18 14:27:20|21567.04|21567.04|21565.58|21565.58|21567.04|21567.04|21557.04|21557.04|0
1629296870000|2021-08-18 14:27:50|21564.55|21564.55|21564.55|21564.55|21564.55|21564.55|21564.55|21564.55|0
1629296880000|2021-08-18 14:28:00|21565.27|21565.27|21565.27|21565.27|21565.27|21565.27|21565.27|21565.27|0
1629296890000|2021-08-18 14:28:10|21556.73|21556.73|21565.27|21565.27|21565.27|21565.27|21556.73|21556.73|0
1629296900000|2021-08-18 14:28:20|21561|21561|21563.02|21563.02|21563.54|21563.54|21559.75|21559.75|0
1629296910000|2021-08-18 14:28:30|21563.54|21563.54|21563.54|21563.54|21563.54|21563.54|21563.54|21563.54|0
1629296920000|2021-08-18 14:28:40|21567.81|21567.81|21569.58|21569.58|21569.58|21569.58|21564.42|21564.42|0
1629296930000|2021-08-18 14:28:50|21568.7|21568.7|21563.67|21563.67|21568.7|21568.7|21563.39|21563.39|0
1629296940000|2021-08-18 14:29:00|21567.94|21567.94|21567.94|21567.94|21567.94|21567.94|21567.94|21567.94|0
1629296950000|2021-08-18 14:29:10|21559.4|21559.4|21566.07|21566.07|21566.07|21566.07|21559.4|21559.4|0
1629296960000|2021-08-18 14:29:20|21566.95|21566.95|21562.68|21562.68|21566.95|21566.95|21562.68|21562.68|0
1629296970000|2021-08-18 14:29:30|21566.95|21566.95|21566.95|21566.95|21566.95|21566.95|21566.95|21566.95|0
1629296980000|2021-08-18 14:29:40|21558.41|21558.41|21562.68|21562.68|21562.68|21562.68|21554.13|21554.13|0
1629296990000|2021-08-18 14:29:50|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|0
1629297000000|2021-08-18 14:30:00|21557.52|21557.52|21560.91|21560.91|21561.79|21561.79|21557.52|21557.52|0
1629297010000|2021-08-18 14:30:10|21556.64|21556.64|21552.36|21552.36|21556.64|21556.64|21552.36|21552.36|0
1629297020000|2021-08-18 14:30:20|21548.09|21548.09|21548.09|21548.09|21548.09|21548.09|21548.09|21548.09|0
1629297030000|2021-08-18 14:30:30|21547.36|21547.36|21548.64|21548.64|21551.64|21551.64|21547.36|21547.36|0
1629297040000|2021-08-18 14:30:40|21546.87|21546.87|21546.87|21546.87|21546.87|21546.87|21546.87|21546.87|0
1629297050000|2021-08-18 14:30:50|21542.6|21542.6|21542.6|21542.6|21542.6|21542.6|21542.6|21542.6|0
1629297060000|2021-08-18 14:31:00|21542.08|21542.08|21539.24|21539.24|21542.08|21542.08|21539.24|21539.24|0
1629297070000|2021-08-18 14:31:10|21540.13|21540.13|21540.13|21540.13|21540.13|21540.13|21540.13|21540.13|0
1629297080000|2021-08-18 14:31:20|21541.17|21541.17|21545.96|21545.96|21545.96|21545.96|21541.17|21541.17|0
1629297090000|2021-08-18 14:31:30|21546.48|21546.48|21547|21547|21547|21547|21546.48|21546.48|0
1629297100000|2021-08-18 14:31:40|21542.73|21542.73|21547|21547|21547|21547|21542.73|21542.73|0
1629297130000|2021-08-18 14:32:10|21546.27|21546.27|21546.27|21546.27|21546.27|21546.27|21546.27|21546.27|0
1629297170000|2021-08-18 14:32:50|21542|21542|21542|21542|21542|21542|21542|21542|0
1629297180000|2021-08-18 14:33:00|21546.27|21546.27|21546.27|21546.27|21546.27|21546.27|21546.27|21546.27|0
1629297190000|2021-08-18 14:33:10|21547.31|21547.31|21542.81|21542.81|21551.35|21551.35|21542.81|21542.81|0
1629297200000|2021-08-18 14:33:20|21547.08|21547.08|21545.04|21545.04|21547.08|21547.08|21542.81|21542.81|0
1629297210000|2021-08-18 14:33:30|21540.76|21540.76|21542.96|21542.96|21543.69|21543.69|21538.69|21538.69|0
1629297220000|2021-08-18 14:33:40|21538.69|21538.69|21534.41|21534.41|21538.69|21538.69|21534.41|21534.41|0
1629297230000|2021-08-18 14:33:50|21534.93|21534.93|21536.49|21536.49|21536.49|21536.49|21534.93|21534.93|0
1629297250000|2021-08-18 14:34:10|21532.22|21532.22|21536.49|21536.49|21536.49|21536.49|21532.22|21532.22|0
1629297260000|2021-08-18 14:34:20|21535.97|21535.97|21535.97|21535.97|21535.97|21535.97|21535.97|21535.97|0
1629297270000|2021-08-18 14:34:30|21535.45|21535.45|21534.18|21534.18|21535.45|21535.45|21529.9|21529.9|0
1629297280000|2021-08-18 14:34:40|21529.9|21529.9|21523.23|21523.23|21529.9|21529.9|21523.23|21523.23|0
1629297290000|2021-08-18 14:34:50|21527.5|21527.5|21527.5|21527.5|21527.5|21527.5|21527.5|21527.5|0
1629297300000|2021-08-18 14:35:00|21525.99|21525.99|21530.26|21530.26|21530.26|21530.26|21525.11|21525.11|0
1629297310000|2021-08-18 14:35:10|21525.99|21525.99|21525.99|21525.99|21525.99|21525.99|21525.99|21525.99|0
1629297320000|2021-08-18 14:35:20|21521.72|21521.72|21525.99|21525.99|21525.99|21525.99|21521.72|21521.72|0
1629297330000|2021-08-18 14:35:30|21530.26|21530.26|21530.26|21530.26|21530.26|21530.26|21530.26|21530.26|0
1629297340000|2021-08-18 14:35:40|21530.99|21530.99|21526.72|21526.72|21530.99|21530.99|21522.45|21522.45|0
1629297350000|2021-08-18 14:35:50|21525.99|21525.99|21526.88|21526.88|21526.88|21526.88|21525.99|21525.99|0
1629297360000|2021-08-18 14:36:00|21522.6|21522.6|21525.84|21525.84|21526.88|21526.88|21522.6|21522.6|0
1629297370000|2021-08-18 14:36:10|21521.57|21521.57|21521.57|21521.57|21525.84|21525.84|21517.29|21517.29|0
1629297380000|2021-08-18 14:36:20|21517.29|21517.29|21521.57|21521.57|21525.84|21525.84|21517.29|21517.29|0
1629297390000|2021-08-18 14:36:30|21517.29|21517.29|21508.59|21508.59|21517.29|21517.29|21508.59|21508.59|0
1629297400000|2021-08-18 14:36:40|21512.86|21512.86|21521.41|21521.41|21521.41|21521.41|21512.86|21512.86|0
1629297410000|2021-08-18 14:36:50|21520.89|21520.89|21522.4|21522.4|21522.4|21522.4|21520.89|21520.89|0
1629297420000|2021-08-18 14:37:00|21518.13|21518.13|21517.61|21517.61|21518.13|21518.13|21517.61|21517.61|0
1629297430000|2021-08-18 14:37:10|21515.34|21515.34|21515.34|21515.34|21515.34|21515.34|21511.07|21511.07|0
1629297440000|2021-08-18 14:37:20|21516.9|21516.9|21506.58|21506.58|21516.9|21516.9|21504.08|21504.08|0
1629297450000|2021-08-18 14:37:30|21508.35|21508.35|21508.35|21508.35|21508.35|21508.35|21508.35|21508.35|0
1629297460000|2021-08-18 14:37:40|21507.6|21507.6|21507.6|21507.6|21507.6|21507.6|21507.6|21507.6|0
1629297470000|2021-08-18 14:37:50|21511.87|21511.87|21510.1|21510.1|21511.87|21511.87|21510.1|21510.1|0
1629297480000|2021-08-18 14:38:00|21510.98|21510.98|21510.1|21510.1|21510.98|21510.98|21501.55|21501.55|0
1629297490000|2021-08-18 14:38:10|21505.83|21505.83|21505.83|21505.83|21505.83|21505.83|21505.83|21505.83|0
1629297500000|2021-08-18 14:38:20|21504.79|21504.79|21505.83|21505.83|21505.83|21505.83|21504.79|21504.79|0
1629297510000|2021-08-18 14:38:30|21504.94|21504.94|21505.83|21505.83|21505.83|21505.83|21504.05|21504.05|0
1629297520000|2021-08-18 14:38:40|21506.71|21506.71|21519.53|21519.53|21519.53|21519.53|21506.71|21506.71|0
1629297530000|2021-08-18 14:38:50|21519.01|21519.01|21517.97|21517.97|21519.01|21519.01|21517.97|21517.97|0
1629297550000|2021-08-18 14:39:10|21521.36|21521.36|21516.57|21516.57|21521.36|21521.36|21516.57|21516.57|0
1629297590000|2021-08-18 14:39:50|21520.84|21520.84|21520.84|21520.84|21520.84|21520.84|21520.84|21520.84|0
1629297600000|2021-08-18 14:40:00|21525.11|21525.11|21516.57|21516.57|21525.11|21525.11|21516.57|21516.57|0
1629297610000|2021-08-18 14:40:10|21512.29|21512.29|21512.29|21512.29|21512.29|21512.29|21512.29|21512.29|0
1629297620000|2021-08-18 14:40:20|21516.57|21516.57|21521.36|21521.36|21521.88|21521.88|21516.57|21516.57|0
1629297630000|2021-08-18 14:40:30|21525.63|21525.63|21525.63|21525.63|21525.63|21525.63|21524.74|21524.74|0
1629297640000|2021-08-18 14:40:40|21526.15|21526.15|21526.15|21526.15|21526.15|21526.15|21526.15|21526.15|0
1629297650000|2021-08-18 14:40:50|21521.88|21521.88|21521.88|21521.88|21521.88|21521.88|21521.88|21521.88|0
1629297660000|2021-08-18 14:41:00|21517.6|21517.6|21516.72|21516.72|21517.6|21517.6|21516.72|21516.72|0
1629297670000|2021-08-18 14:41:10|21520.99|21520.99|21516.57|21516.57|21521.88|21521.88|21512.29|21512.29|0
1629297690000|2021-08-18 14:41:30|21512.29|21512.29|21512.29|21512.29|21512.29|21512.29|21512.29|21512.29|0
1629297720000|2021-08-18 14:42:00|21516.57|21516.57|21512.29|21512.29|21516.57|21516.57|21511.41|21511.41|0
1629297730000|2021-08-18 14:42:10|21508.02|21508.02|21512.29|21512.29|21512.29|21512.29|21508.02|21508.02|0
1629297750000|2021-08-18 14:42:30|21508.02|21508.02|21508.02|21508.02|21508.02|21508.02|21508.02|21508.02|0
1629297760000|2021-08-18 14:42:40|21508.75|21508.75|21508.75|21508.75|21508.75|21508.75|21508.75|21508.75|0
1629297770000|2021-08-18 14:42:50|21513.02|21513.02|21513.02|21513.02|21513.02|21513.02|21513.02|21513.02|0
1629297780000|2021-08-18 14:43:00|21508.75|21508.75|21508.75|21508.75|21508.75|21508.75|21508.75|21508.75|0
1629297790000|2021-08-18 14:43:10|21513.02|21513.02|21513.02|21513.02|21513.02|21513.02|21513.02|21513.02|0
1629297800000|2021-08-18 14:43:20|21508.75|21508.75|21510.84|21510.84|21513.02|21513.02|21508.75|21508.75|0
1629297810000|2021-08-18 14:43:30|21515.11|21515.11|21515.11|21515.11|21515.11|21515.11|21515.11|21515.11|0
1629297820000|2021-08-18 14:43:40|21510.84|21510.84|21510.84|21510.84|21510.84|21510.84|21510.84|21510.84|0
1629297840000|2021-08-18 14:44:00|21510.11|21510.11|21510.11|21510.11|21510.11|21510.11|21509.23|21509.23|0
1629297850000|2021-08-18 14:44:10|21509.23|21509.23|21510.11|21510.11|21510.11|21510.11|21509.23|21509.23|0
1629297870000|2021-08-18 14:44:30|21507.09|21507.09|21504.81|21504.81|21507.09|21507.09|21504.81|21504.81|0
1629297890000|2021-08-18 14:44:50|21505.85|21505.85|21509.09|21509.09|21509.09|21509.09|21504.81|21504.81|0
1629297900000|2021-08-18 14:45:00|21504.81|21504.81|21504.81|21504.81|21504.81|21504.81|21504.81|21504.81|0
1629297940000|2021-08-18 14:45:40|21509.09|21509.09|21513.36|21513.36|21515.13|21515.13|21509.09|21509.09|0
1629297950000|2021-08-18 14:45:50|21517.63|21517.63|21517.63|21517.63|21517.63|21517.63|21517.63|21517.63|0
1629297970000|2021-08-18 14:46:10|21517.11|21517.11|21517.11|21517.11|21517.11|21517.11|21517.11|21517.11|0
1629297980000|2021-08-18 14:46:20|21512.84|21512.84|21512.84|21512.84|21512.84|21512.84|21512.84|21512.84|0
1629297990000|2021-08-18 14:46:30|21514.35|21514.35|21514.35|21514.35|21514.35|21514.35|21513.47|21513.47|0
1629298000000|2021-08-18 14:46:40|21515.24|21515.24|21519.51|21519.51|21519.51|21519.51|21515.24|21515.24|0
1629298010000|2021-08-18 14:46:50|21515.24|21515.24|21515.24|21515.24|21515.24|21515.24|21515.24|21515.24|0
1629298020000|2021-08-18 14:47:00|21510.97|21510.97|21506.69|21506.69|21510.97|21510.97|21506.69|21506.69|0
1629298030000|2021-08-18 14:47:10|21504.92|21504.92|21504.92|21504.92|21504.92|21504.92|21504.92|21504.92|0
1629298040000|2021-08-18 14:47:20|21509.2|21509.2|21509.2|21509.2|21509.2|21509.2|21509.2|21509.2|0
1629298050000|2021-08-18 14:47:30|21513.47|21513.47|21504.92|21504.92|21513.47|21513.47|21504.92|21504.92|0
1629298070000|2021-08-18 14:47:50|21509.2|21509.2|21509.2|21509.2|21509.2|21509.2|21509.2|21509.2|0
1629298080000|2021-08-18 14:48:00|21510.08|21510.08|21510.08|21510.08|21510.08|21510.08|21510.08|21510.08|0
1629298090000|2021-08-18 14:48:10|21514.35|21514.35|21514.35|21514.35|21514.35|21514.35|21514.35|21514.35|0
1629298130000|2021-08-18 14:48:50|21510.08|21510.08|21510.08|21510.08|21510.08|21510.08|21510.08|21510.08|0
1629298150000|2021-08-18 14:49:10|21510.97|21510.97|21510.97|21510.97|21510.97|21510.97|21510.97|21510.97|0
1629298160000|2021-08-18 14:49:20|21512.52|21512.52|21513.56|21513.56|21513.56|21513.56|21512.52|21512.52|0
1629298180000|2021-08-18 14:49:40|21512.05|21512.05|21516.32|21516.32|21516.32|21516.32|21512.05|21512.05|0
1629298190000|2021-08-18 14:49:50|21517.78|21517.78|21518.29|21518.29|21518.29|21518.29|21517.54|21517.54|0
1629298200000|2021-08-18 14:50:00|21514.02|21514.02|21509.78|21509.78|21514.02|21514.02|21509.78|21509.78|0
1629298210000|2021-08-18 14:50:10|21509.26|21509.26|21508.22|21508.22|21509.26|21509.26|21508.22|21508.22|0
1629298220000|2021-08-18 14:50:20|21507.34|21507.34|21507.34|21507.34|21507.34|21507.34|21506.45|21506.45|0
1629298230000|2021-08-18 14:50:30|21506.82|21506.82|21506.82|21506.82|21506.82|21506.82|21506.82|21506.82|0
1629298250000|2021-08-18 14:50:50|21507.7|21507.7|21509.78|21509.78|21509.78|21509.78|21507.7|21507.7|0
1629298260000|2021-08-18 14:51:00|21508.74|21508.74|21513.38|21513.38|21513.9|21513.9|21508.74|21508.74|0
1629298270000|2021-08-18 14:51:10|21515.65|21515.65|21519.92|21519.92|21519.92|21519.92|21515.65|21515.65|0
1629298290000|2021-08-18 14:51:30|21524.19|21524.19|21524.19|21524.19|21524.19|21524.19|21524.19|21524.19|0
1629298310000|2021-08-18 14:51:50|21528.47|21528.47|21528.47|21528.47|21528.47|21528.47|21528.47|21528.47|0
1629298320000|2021-08-18 14:52:00|21530.65|21530.65|21517.83|21517.83|21530.65|21530.65|21517.83|21517.83|0
1629298330000|2021-08-18 14:52:10|21515.34|21515.34|21514.58|21514.58|21515.34|21515.34|21514.58|21514.58|0
1629298340000|2021-08-18 14:52:20|21515.1|21515.1|21519.37|21519.37|21519.37|21519.37|21515.1|21515.1|0
1629298370000|2021-08-18 14:52:50|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|0
1629298390000|2021-08-18 14:53:10|21513.33|21513.33|21517.6|21517.6|21517.6|21517.6|21513.33|21513.33|0
1629298400000|2021-08-18 14:53:20|21513.33|21513.33|21513.33|21513.33|21513.33|21513.33|21513.33|21513.33|0
1629298410000|2021-08-18 14:53:30|21517.6|21517.6|21513.33|21513.33|21517.6|21517.6|21513.33|21513.33|0
1629298430000|2021-08-18 14:53:50|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|0
1629298440000|2021-08-18 14:54:00|21513.33|21513.33|21513.33|21513.33|21513.33|21513.33|21513.33|21513.33|0
1629298450000|2021-08-18 14:54:10|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|0
1629298480000|2021-08-18 14:54:40|21513.33|21513.33|21513.33|21513.33|21513.33|21513.33|21513.33|21513.33|0
1629298490000|2021-08-18 14:54:50|21512.44|21512.44|21517.75|21517.75|21517.75|21517.75|21512.44|21512.44|0
1629298500000|2021-08-18 14:55:00|21513.48|21513.48|21517.75|21517.75|21517.75|21517.75|21513.48|21513.48|0
1629298510000|2021-08-18 14:55:10|21513.48|21513.48|21513.48|21513.48|21513.48|21513.48|21513.48|21513.48|0
1629298520000|2021-08-18 14:55:20|21512.44|21512.44|21512.44|21512.44|21512.44|21512.44|21512.44|21512.44|0
1629298550000|2021-08-18 14:55:50|21508.17|21508.17|21512.44|21512.44|21512.44|21512.44|21508.17|21508.17|0
1629298590000|2021-08-18 14:56:30|21503.9|21503.9|21503.9|21503.9|21503.9|21503.9|21503.9|21503.9|0
1629298600000|2021-08-18 14:56:40|21508.17|21508.17|21508.69|21508.69|21509.21|21509.21|21508.17|21508.17|0
1629298620000|2021-08-18 14:57:00|21509.45|21509.45|21509.45|21509.45|21509.45|21509.45|21509.45|21509.45|0
1629298630000|2021-08-18 14:57:10|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|0
1629298640000|2021-08-18 14:57:20|21511.22|21511.22|21511.22|21511.22|21511.22|21511.22|21511.22|21511.22|0
1629298650000|2021-08-18 14:57:30|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|0
1629298660000|2021-08-18 14:57:40|21514.61|21514.61|21519.76|21519.76|21519.76|21519.76|21514.61|21514.61|0
1629298670000|2021-08-18 14:57:50|21528.31|21528.31|21528.31|21528.31|21528.31|21528.31|21528.31|21528.31|0
1629298680000|2021-08-18 14:58:00|21529.35|21529.35|21528.83|21528.83|21529.35|21529.35|21528.83|21528.83|0
1629298690000|2021-08-18 14:58:10|21530.28|21530.28|21530.8|21530.8|21530.8|21530.8|21530.28|21530.28|0
1629298700000|2021-08-18 14:58:20|21532.31|21532.31|21532.31|21532.31|21532.31|21532.31|21532.31|21532.31|0
1629298710000|2021-08-18 14:58:30|21533.83|21533.83|21534.71|21534.71|21534.71|21534.71|21533.83|21533.83|0
1629298720000|2021-08-18 14:58:40|21535.23|21535.23|21535.23|21535.23|21535.23|21535.23|21535.23|21535.23|0
1629298730000|2021-08-18 14:58:50|21536.12|21536.12|21533.09|21533.09|21536.12|21536.12|21533.09|21533.09|0
1629298740000|2021-08-18 14:59:00|21528.82|21528.82|21533.09|21533.09|21533.09|21533.09|21528.82|21528.82|0
1629298750000|2021-08-18 14:59:10|21533.97|21533.97|21529.7|21529.7|21533.97|21533.97|21529.7|21529.7|0
1629298770000|2021-08-18 14:59:30|21527.93|21527.93|21527.93|21527.93|21527.93|21527.93|21527.93|21527.93|0
1629298780000|2021-08-18 14:59:40|21523.66|21523.66|21538.25|21538.25|21538.25|21538.25|21523.66|21523.66|0
1629298790000|2021-08-18 14:59:50|21529.7|21529.7|21528.82|21528.82|21529.7|21529.7|21528.82|21528.82|0
1629298800000|2021-08-18 15:00:00|21524.55|21524.55|21524.55|21524.55|21524.55|21524.55|21524.55|21524.55|0
1629298810000|2021-08-18 15:00:10|21526.82|21526.82|21526.82|21526.82|21526.82|21526.82|21526.82|21526.82|0
1629298820000|2021-08-18 15:00:20|21525.04|21525.04|21521.81|21521.81|21525.04|21525.04|21520.77|21520.77|0
1629298830000|2021-08-18 15:00:30|21526.08|21526.08|21526.08|21526.08|21526.08|21526.08|21526.08|21526.08|0
1629298850000|2021-08-18 15:00:50|21528.74|21528.74|21531.01|21531.01|21531.01|21531.01|21528.74|21528.74|0
1629298870000|2021-08-18 15:01:10|21529.56|21529.56|21527.79|21527.79|21529.56|21529.56|21527.79|21527.79|0
1629298890000|2021-08-18 15:01:30|21528.3|21528.3|21528.3|21528.3|21528.3|21528.3|21528.3|21528.3|0
1629298900000|2021-08-18 15:01:40|21532.58|21532.58|21532.58|21532.58|21532.58|21532.58|21532.58|21532.58|0
1629298920000|2021-08-18 15:02:00|21531.85|21531.85|21527.58|21527.58|21532.73|21532.73|21527.58|21527.58|0
1629298960000|2021-08-18 15:02:40|21529.65|21529.65|21529.65|21529.65|21529.65|21529.65|21529.65|21529.65|0
1629298970000|2021-08-18 15:02:50|21530.17|21530.17|21525.9|21525.9|21530.17|21530.17|21525.9|21525.9|0
1629299000000|2021-08-18 15:03:20|21525.38|21525.38|21528.62|21528.62|21529.13|21529.13|21524.86|21524.86|0
1629299040000|2021-08-18 15:04:00|21524.34|21524.34|21524.34|21524.34|21524.34|21524.34|21524.34|21524.34|0
1629299050000|2021-08-18 15:04:10|21523.46|21523.46|21524.34|21524.34|21524.34|21524.34|21523.46|21523.46|0
1629299060000|2021-08-18 15:04:20|21528.62|21528.62|21528.62|21528.62|21528.62|21528.62|21528.62|21528.62|0
1629299070000|2021-08-18 15:04:30|21530.13|21530.13|21530.13|21530.13|21530.13|21530.13|21530.13|21530.13|0
1629299080000|2021-08-18 15:04:40|21528.62|21528.62|21530.39|21530.39|21530.39|21530.39|21528.62|21528.62|0
1629299090000|2021-08-18 15:04:50|21531.27|21531.27|21530.64|21530.64|21531.4|21531.4|21530.51|21530.51|0
1629299110000|2021-08-18 15:05:10|21528.87|21528.87|21528.87|21528.87|21528.87|21528.87|21528.87|21528.87|0
1629299120000|2021-08-18 15:05:20|21524.6|21524.6|21524.6|21524.6|21524.6|21524.6|21524.6|21524.6|0
1629299130000|2021-08-18 15:05:30|21522|21522|21521.12|21521.12|21522|21522|21521.12|21521.12|0
1629299140000|2021-08-18 15:05:40|21521.88|21521.88|21521.36|21521.36|21521.88|21521.88|21521.36|21521.36|0
1629299160000|2021-08-18 15:06:00|21517.08|21517.08|21517.08|21517.08|21517.08|21517.08|21517.08|21517.08|0
1629299170000|2021-08-18 15:06:10|21516.05|21516.05|21520.32|21520.32|21520.32|21520.32|21516.05|21516.05|0
1629299180000|2021-08-18 15:06:20|21516.05|21516.05|21515.16|21515.16|21516.05|21516.05|21515.16|21515.16|0
1629299190000|2021-08-18 15:06:30|21515.89|21515.89|21515.89|21515.89|21515.89|21515.89|21515.89|21515.89|0
1629299230000|2021-08-18 15:07:10|21516.41|21516.41|21516.41|21516.41|21516.41|21516.41|21516.41|21516.41|0
1629299240000|2021-08-18 15:07:20|21516.93|21516.93|21517.65|21517.65|21517.65|21517.65|21516.93|21516.93|0
1629299270000|2021-08-18 15:07:50|21513.38|21513.38|21517.65|21517.65|21517.65|21517.65|21513.38|21513.38|0
1629299280000|2021-08-18 15:08:00|21518.17|21518.17|21513.9|21513.9|21518.17|21518.17|21513.9|21513.9|0
1629299330000|2021-08-18 15:08:50|21518.17|21518.17|21522.44|21522.44|21522.44|21522.44|21518.17|21518.17|0
1629299350000|2021-08-18 15:09:10|21523.33|21523.33|21523.33|21523.33|21523.33|21523.33|21523.33|21523.33|0
1629299360000|2021-08-18 15:09:20|21524.09|21524.09|21524.37|21524.37|21524.37|21524.37|21522.57|21522.57|0
1629299370000|2021-08-18 15:09:30|21523.48|21523.48|21519.78|21519.78|21524.05|21524.05|21519.78|21519.78|0
1629299390000|2021-08-18 15:09:50|21524.05|21524.05|21524.05|21524.05|21524.05|21524.05|21524.05|21524.05|0
1629299400000|2021-08-18 15:10:00|21523.17|21523.17|21521.65|21521.65|21523.17|21523.17|21521.65|21521.65|0
1629299410000|2021-08-18 15:10:10|21525.92|21525.92|21525.92|21525.92|21525.92|21525.92|21525.92|21525.92|0
1629299420000|2021-08-18 15:10:20|21528.58|21528.58|21528.58|21528.58|21528.58|21528.58|21528.58|21528.58|0
1629299430000|2021-08-18 15:10:30|21532.85|21532.85|21537.13|21537.13|21537.13|21537.13|21532.85|21532.85|0
1629299450000|2021-08-18 15:10:50|21537.85|21537.85|21537.85|21537.85|21537.85|21537.85|21537.85|21537.85|0
1629299460000|2021-08-18 15:11:00|21536.97|21536.97|21536.97|21536.97|21536.97|21536.97|21536.97|21536.97|0
1629299480000|2021-08-18 15:11:20|21538.52|21538.52|21538.52|21538.52|21538.52|21538.52|21538.52|21538.52|0
1629299520000|2021-08-18 15:12:00|21539.41|21539.41|21532.82|21532.82|21539.41|21539.41|21532.82|21532.82|0
1629299530000|2021-08-18 15:12:10|21534.59|21534.59|21527.17|21527.17|21534.59|21534.59|21527.17|21527.17|0
1629299540000|2021-08-18 15:12:20|21528.05|21528.05|21523.78|21523.78|21528.05|21528.05|21523.78|21523.78|0
1629299550000|2021-08-18 15:12:30|21524.82|21524.82|21524.82|21524.82|21524.82|21524.82|21524.82|21524.82|0
1629299600000|2021-08-18 15:13:20|21524.3|21524.3|21523.78|21523.78|21524.3|21524.3|21523.78|21523.78|0
1629299610000|2021-08-18 15:13:30|21519.51|21519.51|21519.51|21519.51|21519.51|21519.51|21519.51|21519.51|0
1629299640000|2021-08-18 15:14:00|21518.62|21518.62|21518.62|21518.62|21518.62|21518.62|21518.62|21518.62|0
1629299650000|2021-08-18 15:14:10|21519.51|21519.51|21519.51|21519.51|21519.51|21519.51|21519.51|21519.51|0
1629299660000|2021-08-18 15:14:20|21523.78|21523.78|21523.78|21523.78|21523.78|21523.78|21523.78|21523.78|0
1629299680000|2021-08-18 15:14:40|21523.05|21523.05|21523.05|21523.05|21523.05|21523.05|21523.05|21523.05|0
1629299700000|2021-08-18 15:15:00|21523.94|21523.94|21518.63|21518.63|21523.94|21523.94|21518.63|21518.63|0
1629299720000|2021-08-18 15:15:20|21514.35|21514.35|21509|21509|21514.35|21514.35|21509|21509|0
1629299730000|2021-08-18 15:15:30|21511.08|21511.08|21511.08|21511.08|21511.08|21511.08|21511.08|21511.08|0
1629299740000|2021-08-18 15:15:40|21510.19|21510.19|21510.71|21510.71|21510.71|21510.71|21509.82|21509.82|0
1629299750000|2021-08-18 15:15:50|21509.67|21509.67|21511.18|21511.18|21511.18|21511.18|21509.67|21509.67|0
1629299770000|2021-08-18 15:16:10|21506.91|21506.91|21506.91|21506.91|21506.91|21506.91|21506.91|21506.91|0
1629299780000|2021-08-18 15:16:20|21507.64|21507.64|21507.64|21507.64|21507.64|21507.64|21507.64|21507.64|0
1629299810000|2021-08-18 15:16:50|21511.91|21511.91|21511.39|21511.39|21511.91|21511.91|21511.39|21511.39|0
1629299850000|2021-08-18 15:17:30|21512.28|21512.28|21512.28|21512.28|21512.28|21512.28|21512.28|21512.28|0
1629299860000|2021-08-18 15:17:40|21516.55|21516.55|21516.55|21516.55|21516.55|21516.55|21516.55|21516.55|0
1629299880000|2021-08-18 15:18:00|21518|21518|21510.19|21510.19|21518.73|21518.73|21510.19|21510.19|0
1629299890000|2021-08-18 15:18:10|21514.46|21514.46|21515.19|21515.19|21515.19|21515.19|21514.46|21514.46|0
1629299900000|2021-08-18 15:18:20|21516.22|21516.22|21519.24|21519.24|21519.24|21519.24|21515.7|21515.7|0
1629299930000|2021-08-18 15:18:50|21520.75|21520.75|21516.48|21516.48|21520.75|21520.75|21516.48|21516.48|0
1629299940000|2021-08-18 15:19:00|21515.96|21515.96|21514.55|21514.55|21515.96|21515.96|21514.55|21514.55|0
1629299960000|2021-08-18 15:19:20|21515.44|21515.44|21515.44|21515.44|21515.44|21515.44|21515.44|21515.44|0
1629299970000|2021-08-18 15:19:30|21514.92|21514.92|21514.92|21514.92|21514.92|21514.92|21514.92|21514.92|0
1629299980000|2021-08-18 15:19:40|21513.41|21513.41|21512.65|21512.65|21513.41|21513.41|21512.65|21512.65|0
1629299990000|2021-08-18 15:19:50|21514.1|21514.1|21512.83|21512.83|21514.1|21514.1|21512.83|21512.83|0
1629300000000|2021-08-18 15:20:00|21508.55|21508.55|21504.44|21504.44|21508.55|21508.55|21500.17|21500.17|0
1629300010000|2021-08-18 15:20:10|21505.33|21505.33|21505.33|21505.33|21505.33|21505.33|21505.33|21505.33|0
1629300020000|2021-08-18 15:20:20|21506.22|21506.22|21507.1|21507.1|21507.1|21507.1|21502.83|21502.83|0
1629300030000|2021-08-18 15:20:30|21507.62|21507.62|21506.58|21506.58|21507.62|21507.62|21506.58|21506.58|0
1629300040000|2021-08-18 15:20:40|21505.7|21505.7|21505.7|21505.7|21505.7|21505.7|21505.7|21505.7|0
1629300070000|2021-08-18 15:21:10|21506.22|21506.22|21514.76|21514.76|21514.76|21514.76|21506.22|21506.22|0
1629300080000|2021-08-18 15:21:20|21514.24|21514.24|21514.24|21514.24|21514.24|21514.24|21514.24|21514.24|0
1629300090000|2021-08-18 15:21:30|21509.97|21509.97|21509.97|21509.97|21509.97|21509.97|21509.97|21509.97|0
1629300100000|2021-08-18 15:21:40|21505.7|21505.7|21505.7|21505.7|21505.7|21505.7|21505.7|21505.7|0
1629300110000|2021-08-18 15:21:50|21509.97|21509.97|21508.36|21508.36|21509.97|21509.97|21508.36|21508.36|0
1629300120000|2021-08-18 15:22:00|21509.24|21509.24|21508.51|21508.51|21509.24|21509.24|21508.51|21508.51|0
1629300150000|2021-08-18 15:22:30|21509.4|21509.4|21507.63|21507.63|21509.4|21509.4|21507.63|21507.63|0
1629300190000|2021-08-18 15:23:10|21508.15|21508.15|21508.15|21508.15|21508.15|21508.15|21508.15|21508.15|0
1629300200000|2021-08-18 15:23:20|21508.88|21508.88|21504.6|21504.6|21508.88|21508.88|21504.6|21504.6|0
1629300300000|2021-08-18 15:25:00|21503.88|21503.88|21501.95|21501.95|21503.88|21503.88|21501.95|21501.95|0
1629300310000|2021-08-18 15:25:10|21502.84|21502.84|21502.76|21502.76|21502.84|21502.84|21498.57|21498.57|0
1629300320000|2021-08-18 15:25:20|21501.72|21501.72|21501.72|21501.72|21501.72|21501.72|21501.72|21501.72|0
1629300330000|2021-08-18 15:25:30|21501.2|21501.2|21501.2|21501.2|21501.2|21501.2|21501.2|21501.2|0
1629300340000|2021-08-18 15:25:40|21500.32|21500.32|21505.99|21505.99|21505.99|21505.99|21500.32|21500.32|0
1629300370000|2021-08-18 15:26:10|21510.27|21510.27|21510.27|21510.27|21510.27|21510.27|21510.27|21510.27|0
1629300380000|2021-08-18 15:26:20|21510.78|21510.78|21510.78|21510.78|21510.78|21510.78|21510.78|21510.78|0
1629300390000|2021-08-18 15:26:30|21511.67|21511.67|21511.67|21511.67|21511.67|21511.67|21511.67|21511.67|0
1629300400000|2021-08-18 15:26:40|21512.4|21512.4|21520.42|21520.42|21520.94|21520.94|21512.4|21512.4|0
1629300430000|2021-08-18 15:27:10|21521.31|21521.31|21521.31|21521.31|21521.31|21521.31|21521.31|21521.31|0
1629300450000|2021-08-18 15:27:30|21522.19|21522.19|21522.19|21522.19|21522.19|21522.19|21522.19|21522.19|0
1629300460000|2021-08-18 15:27:40|21521.67|21521.67|21520.95|21520.95|21521.67|21521.67|21520.95|21520.95|0
1629300470000|2021-08-18 15:27:50|21512.4|21512.4|21511.68|21511.68|21512.4|21512.4|21511.68|21511.68|0
1629300490000|2021-08-18 15:28:10|21510.12|21510.12|21509.08|21509.08|21510.12|21510.12|21509.08|21509.08|0
1629300500000|2021-08-18 15:28:20|21508.56|21508.56|21508.56|21508.56|21508.56|21508.56|21508.56|21508.56|0
1629300510000|2021-08-18 15:28:30|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|0
1629300530000|2021-08-18 15:28:50|21511.06|21511.06|21511.06|21511.06|21511.06|21511.06|21511.06|21511.06|0
1629300540000|2021-08-18 15:29:00|21512.1|21512.1|21512.1|21512.1|21512.1|21512.1|21512.1|21512.1|0
1629300560000|2021-08-18 15:29:20|21510.02|21510.02|21510.02|21510.02|21510.02|21510.02|21510.02|21510.02|0
1629300570000|2021-08-18 15:29:30|21509.26|21509.26|21503.19|21503.19|21509.26|21509.26|21503.19|21503.19|0
1629300580000|2021-08-18 15:29:40|21504.07|21504.07|21502.62|21502.62|21504.07|21504.07|21502.62|21502.62|0
1629300590000|2021-08-18 15:29:50|21503.66|21503.66|21499.7|21499.7|21503.66|21503.66|21496.79|21496.79|0
1629357300000|2021-08-19 07:15:00|21464.19|21464.19|21464.19|21464.19|21464.19|21464.19|21464.19|21464.19|0
1629357320000|2021-08-19 07:15:20|21469.5|21469.5|21469.5|21469.5|21469.5|21469.5|21469.5|21469.5|0
1629357330000|2021-08-19 07:15:30|21473.77|21473.77|21473.92|21473.92|21473.92|21473.92|21469.5|21469.5|0
1629357380000|2021-08-19 07:16:20|21475.7|21475.7|21475.7|21475.7|21475.7|21475.7|21475.7|21475.7|0
1629357390000|2021-08-19 07:16:30|21471.42|21471.42|21479.97|21479.97|21479.97|21479.97|21471.42|21471.42|0
1629357400000|2021-08-19 07:16:40|21467.15|21467.15|21470.18|21470.18|21470.18|21470.18|21467.15|21467.15|0
1629357410000|2021-08-19 07:16:50|21467.15|21467.15|21467.15|21467.15|21467.15|21467.15|21467.15|21467.15|0
1629357420000|2021-08-19 07:17:00|21468.04|21468.04|21455.22|21455.22|21468.04|21468.04|21455.22|21455.22|0
1629357430000|2021-08-19 07:17:10|21459.49|21459.49|21459.49|21459.49|21459.49|21459.49|21459.49|21459.49|0
1629357440000|2021-08-19 07:17:20|21463.76|21463.76|21458.45|21458.45|21463.76|21463.76|21458.45|21458.45|0
1629357450000|2021-08-19 07:17:30|21454.91|21454.91|21455.8|21455.8|21455.8|21455.8|21454.91|21454.91|0
1629357460000|2021-08-19 07:17:40|21447.25|21447.25|21447.25|21447.25|21447.25|21447.25|21447.25|21447.25|0
1629357470000|2021-08-19 07:17:50|21446.73|21446.73|21444.14|21444.14|21446.73|21446.73|21444.14|21444.14|0
1629357480000|2021-08-19 07:18:00|21443.62|21443.62|21443.62|21443.62|21443.62|21443.62|21443.62|21443.62|0
1629357490000|2021-08-19 07:18:10|21439.19|21439.19|21442.73|21442.73|21442.73|21442.73|21439.19|21439.19|0
1629357500000|2021-08-19 07:18:20|21455.55|21455.55|21459.82|21459.82|21459.82|21459.82|21455.55|21455.55|0
1629357510000|2021-08-19 07:18:30|21452.55|21452.55|21446.84|21446.84|21452.55|21452.55|21446.84|21446.84|0
1629357530000|2021-08-19 07:18:50|21455.15|21455.15|21454.63|21454.63|21455.15|21455.15|21454.63|21454.63|0
1629357540000|2021-08-19 07:19:00|21450.36|21450.36|21450.36|21450.36|21450.36|21450.36|21450.36|21450.36|0
1629357550000|2021-08-19 07:19:10|21450.88|21450.88|21454.63|21454.63|21455.15|21455.15|21450.88|21450.88|0
1629357560000|2021-08-19 07:19:20|21450.85|21450.85|21450.85|21450.85|21450.85|21450.85|21450.85|21450.85|0
1629357570000|2021-08-19 07:19:30|21453.75|21453.75|21453.75|21453.75|21453.75|21453.75|21453.24|21453.24|0
1629357600000|2021-08-19 07:20:00|21447.01|21447.01|21447.01|21447.01|21447.01|21447.01|21447.01|21447.01|0
1629357610000|2021-08-19 07:20:10|21451.28|21451.28|21451.28|21451.28|21451.28|21451.28|21451.28|21451.28|0
1629357620000|2021-08-19 07:20:20|21455.55|21455.55|21456.31|21456.31|21456.31|21456.31|21455.55|21455.55|0
1629357650000|2021-08-19 07:20:50|21461.62|21461.62|21461.62|21461.62|21461.62|21461.62|21461.62|21461.62|0
1629357660000|2021-08-19 07:21:00|21465.89|21465.89|21463.13|21463.13|21467.4|21467.4|21463.13|21463.13|0
1629357690000|2021-08-19 07:21:30|21469.88|21469.88|21470.61|21470.61|21470.61|21470.61|21469.88|21469.88|0
1629357700000|2021-08-19 07:21:40|21472.69|21472.69|21472.69|21472.69|21472.69|21472.69|21472.69|21472.69|0
1629357710000|2021-08-19 07:21:50|21472.17|21472.17|21471.28|21471.28|21472.17|21472.17|21471.28|21471.28|0
1629357720000|2021-08-19 07:22:00|21468.62|21468.62|21460.08|21460.08|21468.62|21468.62|21460.08|21460.08|0
1629357730000|2021-08-19 07:22:10|21455.81|21455.81|21455.81|21455.81|21455.81|21455.81|21455.81|21455.81|0
1629357740000|2021-08-19 07:22:20|21456.69|21456.69|21456.69|21456.69|21456.69|21456.69|21456.69|21456.69|0
1629357810000|2021-08-19 07:23:30|21460.23|21460.23|21460.23|21460.23|21460.23|21460.23|21460.23|21460.23|0
1629357830000|2021-08-19 07:23:50|21462|21462|21462|21462|21462|21462|21462|21462|0
1629357840000|2021-08-19 07:24:00|21464.5|21464.5|21462.73|21462.73|21464.5|21464.5|21462.73|21462.73|0
1629357860000|2021-08-19 07:24:20|21465.85|21465.85|21467.4|21467.4|21467.4|21467.4|21465.85|21465.85|0
1629357900000|2021-08-19 07:25:00|21471.68|21471.68|21471.68|21471.68|21471.68|21471.68|21471.68|21471.68|0
1629357910000|2021-08-19 07:25:10|21470.79|21470.79|21470.79|21470.79|21470.79|21470.79|21470.79|21470.79|0
1629357920000|2021-08-19 07:25:20|21470.27|21470.27|21470.27|21470.27|21470.27|21470.27|21470.27|21470.27|0
1629357930000|2021-08-19 07:25:30|21471.03|21471.03|21471.03|21471.03|21471.03|21471.03|21471.03|21471.03|0
1629357960000|2021-08-19 07:26:00|21475.3|21475.3|21471.03|21471.03|21475.3|21475.3|21471.03|21471.03|0
1629357970000|2021-08-19 07:26:10|21467.49|21467.49|21468.37|21468.37|21468.37|21468.37|21467.49|21467.49|0
1629357980000|2021-08-19 07:26:20|21464.1|21464.1|21461.19|21461.19|21464.1|21464.1|21461.19|21461.19|0
1629358060000|2021-08-19 07:27:40|21452.89|21452.89|21443.15|21443.15|21452.89|21452.89|21443.15|21443.15|0
1629358070000|2021-08-19 07:27:50|21434.6|21434.6|21434.6|21434.6|21434.6|21434.6|21434.6|21434.6|0
1629358080000|2021-08-19 07:28:00|21437.72|21437.72|21437.72|21437.72|21437.72|21437.72|21437.72|21437.72|0
1629358090000|2021-08-19 07:28:10|21438.24|21438.24|21438.24|21438.24|21438.24|21438.24|21438.24|21438.24|0
1629358100000|2021-08-19 07:28:20|21451.05|21451.05|21451.05|21451.05|21451.05|21451.05|21451.05|21451.05|0
1629358120000|2021-08-19 07:28:40|21455.33|21455.33|21455.33|21455.33|21455.33|21455.33|21455.33|21455.33|0
1629358130000|2021-08-19 07:28:50|21455.85|21455.85|21455.85|21455.85|21455.85|21455.85|21455.85|21455.85|0
1629358150000|2021-08-19 07:29:10|21454.96|21454.96|21463.51|21463.51|21463.51|21463.51|21454.96|21454.96|0
1629358160000|2021-08-19 07:29:20|21464.96|21464.96|21464.96|21464.96|21464.96|21464.96|21464.96|21464.96|0
1629358170000|2021-08-19 07:29:30|21469.23|21469.23|21469.23|21469.23|21469.23|21469.23|21469.23|21469.23|0
1629358190000|2021-08-19 07:29:50|21468.47|21468.47|21468.47|21468.47|21468.47|21468.47|21468.47|21468.47|0
1629358200000|2021-08-19 07:30:00|21470.66|21470.66|21458.72|21458.72|21472.21|21472.21|21458.72|21458.72|0
1629358220000|2021-08-19 07:30:20|21457.17|21457.17|21457.17|21457.17|21457.17|21457.17|21457.17|21457.17|0
1629358240000|2021-08-19 07:30:40|21452.89|21452.89|21440.4|21440.4|21452.89|21452.89|21440.4|21440.4|0
1629358260000|2021-08-19 07:31:00|21436.13|21436.13|21432.59|21432.59|21436.13|21436.13|21432.59|21432.59|0
1629358280000|2021-08-19 07:31:20|21415.5|21415.5|21415.5|21415.5|21415.5|21415.5|21415.5|21415.5|0
1629358290000|2021-08-19 07:31:30|21414.98|21414.98|21414.98|21414.98|21414.98|21414.98|21414.98|21414.98|0
1629358300000|2021-08-19 07:31:40|21415.5|21415.5|21414.56|21414.56|21415.5|21415.5|21414.05|21414.05|0
1629358310000|2021-08-19 07:31:50|21423.11|21423.11|21415.05|21415.05|21423.11|21423.11|21415.05|21415.05|0
1629358330000|2021-08-19 07:32:10|21423.6|21423.6|21426.51|21426.51|21426.51|21426.51|21423.6|21423.6|0
1629358340000|2021-08-19 07:32:20|21425.99|21425.99|21411.35|21411.35|21425.99|21425.99|21411.35|21411.35|0
1629358360000|2021-08-19 07:32:40|21410.83|21410.83|21410.83|21410.83|21410.83|21410.83|21410.83|21410.83|0
1629358370000|2021-08-19 07:32:50|21398.01|21398.01|21403.04|21403.04|21403.04|21403.04|21398.01|21398.01|0
1629358380000|2021-08-19 07:33:00|21402.28|21402.28|21405.82|21405.82|21405.82|21405.82|21402.28|21402.28|0
1629358390000|2021-08-19 07:33:10|21403.75|21403.75|21403.75|21403.75|21403.75|21403.75|21403.75|21403.75|0
1629358410000|2021-08-19 07:33:30|21395.93|21395.93|21391.66|21391.66|21395.93|21395.93|21391.66|21391.66|0
1629358420000|2021-08-19 07:33:40|21388.55|21388.55|21382.49|21382.49|21388.55|21388.55|21382.49|21382.49|0
1629358450000|2021-08-19 07:34:10|21378.07|21378.07|21378.07|21378.07|21378.07|21378.07|21378.07|21378.07|0
1629358470000|2021-08-19 07:34:30|21382.34|21382.34|21382.34|21382.34|21382.34|21382.34|21382.34|21382.34|0
1629358480000|2021-08-19 07:34:40|21373.79|21373.79|21373.79|21373.79|21373.79|21373.79|21373.79|21373.79|0
1629358510000|2021-08-19 07:35:10|21369.37|21369.37|21369.37|21369.37|21369.37|21369.37|21369.37|21369.37|0
1629358520000|2021-08-19 07:35:20|21382.18|21382.18|21390.15|21390.15|21391.04|21391.04|21382.18|21382.18|0
1629358540000|2021-08-19 07:35:40|21392.33|21392.33|21396.6|21396.6|21396.6|21396.6|21392.33|21392.33|0
1629358550000|2021-08-19 07:35:50|21400.88|21400.88|21400.88|21400.88|21400.88|21400.88|21400.88|21400.88|0
1629358560000|2021-08-19 07:36:00|21401.6|21401.6|21392.91|21392.91|21401.6|21401.6|21391.13|21391.13|0
1629358580000|2021-08-19 07:36:20|21392.15|21392.15|21392.15|21392.15|21392.15|21392.15|21392.15|21392.15|0
1629358610000|2021-08-19 07:36:50|21387.88|21387.88|21387.88|21387.88|21387.88|21387.88|21387.88|21387.88|0
1629358670000|2021-08-19 07:37:50|21390.9|21390.9|21393.93|21393.93|21393.93|21393.93|21390.9|21390.9|0
1629358680000|2021-08-19 07:38:00|21395.44|21395.44|21408.14|21408.14|21408.14|21408.14|21395.44|21395.44|0
1629358700000|2021-08-19 07:38:20|21411.68|21411.68|21417|21417|21417|21417|21411.68|21411.68|0
1629358710000|2021-08-19 07:38:30|21420.11|21420.11|21425.9|21425.9|21425.9|21425.9|21420.11|21420.11|0
1629358760000|2021-08-19 07:39:20|21424.13|21424.13|21424.13|21424.13|21424.13|21424.13|21424.13|21424.13|0
1629358770000|2021-08-19 07:39:30|21425.68|21425.68|21425.68|21425.68|21425.68|21425.68|21425.68|21425.68|0
1629358800000|2021-08-19 07:40:00|21424.8|21424.8|21424.8|21424.8|21424.8|21424.8|21423.03|21423.03|0
1629358830000|2021-08-19 07:40:30|21433.34|21433.34|21433.34|21433.34|21433.34|21433.34|21433.34|21433.34|0
1629358840000|2021-08-19 07:40:40|21437.62|21437.62|21437.62|21437.62|21437.62|21437.62|21437.62|21437.62|0
1629358850000|2021-08-19 07:40:50|21438.5|21438.5|21438.5|21438.5|21438.5|21438.5|21438.5|21438.5|0
1629358900000|2021-08-19 07:41:40|21441.16|21441.16|21445.83|21445.83|21445.83|21445.83|21441.16|21441.16|0
1629358910000|2021-08-19 07:41:50|21443.75|21443.75|21443.75|21443.75|21443.75|21443.75|21443.75|21443.75|0
1629358920000|2021-08-19 07:42:00|21448.02|21448.02|21449.06|21449.06|21449.06|21449.06|21448.02|21448.02|0
1629358980000|2021-08-19 07:43:00|21450.83|21450.83|21450.83|21450.83|21450.83|21450.83|21450.83|21450.83|0
1629358990000|2021-08-19 07:43:10|21453.49|21453.49|21453.49|21453.49|21453.49|21453.49|21453.49|21453.49|0
1629359000000|2021-08-19 07:43:20|21457.12|21457.12|21457.12|21457.12|21457.12|21457.12|21457.12|21457.12|0
1629359010000|2021-08-19 07:43:30|21465.67|21465.67|21465.67|21465.67|21465.67|21465.67|21465.67|21465.67|0
1629359020000|2021-08-19 07:43:40|21468.7|21468.7|21470.06|21470.06|21474.33|21474.33|21465.79|21465.79|0
1629359040000|2021-08-19 07:44:00|21478.6|21478.6|21478.6|21478.6|21482.88|21482.88|21470.06|21470.06|0
1629359050000|2021-08-19 07:44:10|21482.88|21482.88|21478.6|21478.6|21482.88|21482.88|21478.6|21478.6|0
1629359060000|2021-08-19 07:44:20|21496.52|21496.52|21492.25|21492.25|21496.52|21496.52|21487.98|21487.98|0
1629359070000|2021-08-19 07:44:30|21490.73|21490.73|21492.5|21492.5|21492.5|21492.5|21490.73|21490.73|0
1629359080000|2021-08-19 07:44:40|21493.02|21493.02|21493.02|21493.02|21493.02|21493.02|21493.02|21493.02|0
1629359090000|2021-08-19 07:44:50|21492.5|21492.5|21492.5|21492.5|21492.5|21492.5|21492.5|21492.5|0
1629359100000|2021-08-19 07:45:00|21491.47|21491.47|21491.47|21491.47|21491.47|21491.47|21491.47|21491.47|0
1629359120000|2021-08-19 07:45:20|21482.92|21482.92|21478.49|21478.49|21482.92|21482.92|21478.49|21478.49|0
1629359210000|2021-08-19 07:46:50|21474.22|21474.22|21470.68|21470.68|21474.22|21474.22|21470.68|21470.68|0
1629359220000|2021-08-19 07:47:00|21465.49|21465.49|21465.49|21465.49|21465.49|21465.49|21465.49|21465.49|0
1629359230000|2021-08-19 07:47:10|21456.66|21456.66|21458.74|21458.74|21458.74|21458.74|21456.66|21456.66|0
1629359240000|2021-08-19 07:47:20|21454.47|21454.47|21454.47|21454.47|21454.47|21454.47|21454.47|21454.47|0
1629359250000|2021-08-19 07:47:30|21453.74|21453.74|21453.74|21453.74|21453.74|21453.74|21453.74|21453.74|0
1629359270000|2021-08-19 07:47:50|21450.2|21450.2|21452.8|21452.8|21452.8|21452.8|21450.2|21450.2|0
1629359300000|2021-08-19 07:48:20|21457.07|21457.07|21457.07|21457.07|21457.07|21457.07|21457.07|21457.07|0
1629359330000|2021-08-19 07:48:50|21460.61|21460.61|21460.61|21460.61|21460.61|21460.61|21460.61|21460.61|0
1629359340000|2021-08-19 07:49:00|21462.69|21462.69|21471.44|21471.44|21471.44|21471.44|21462.17|21462.17|0
1629359350000|2021-08-19 07:49:10|21472.95|21472.95|21472.95|21472.95|21472.95|21472.95|21472.95|21472.95|0
1629359360000|2021-08-19 07:49:20|21471.5|21471.5|21471.5|21471.5|21471.5|21471.5|21471.5|21471.5|0
1629359370000|2021-08-19 07:49:30|21475.77|21475.77|21475.77|21475.77|21475.77|21475.77|21475.77|21475.77|0
1629359380000|2021-08-19 07:49:40|21476.53|21476.53|21476.53|21476.53|21476.53|21476.53|21476.53|21476.53|0
1629359390000|2021-08-19 07:49:50|21472.26|21472.26|21472.26|21472.26|21472.26|21472.26|21472.26|21472.26|0
1629359420000|2021-08-19 07:50:20|21476.53|21476.53|21476.53|21476.53|21476.53|21476.53|21476.53|21476.53|0
1629359460000|2021-08-19 07:51:00|21474.97|21474.97|21474.97|21474.97|21474.97|21474.97|21474.97|21474.97|0
1629359470000|2021-08-19 07:51:10|21457.88|21457.88|21453.61|21453.61|21457.88|21457.88|21449.34|21449.34|0
1629359490000|2021-08-19 07:51:30|21457.88|21457.88|21457.88|21457.88|21457.88|21457.88|21457.88|21457.88|0
1629359520000|2021-08-19 07:52:00|21466.43|21466.43|21466.43|21466.43|21466.43|21466.43|21466.43|21466.43|0
1629359550000|2021-08-19 07:52:30|21456.43|21456.43|21454.87|21454.87|21456.43|21456.43|21454.87|21454.87|0
1629359630000|2021-08-19 07:53:50|21456.32|21456.32|21456.32|21456.32|21456.32|21456.32|21456.32|21456.32|0
1629359640000|2021-08-19 07:54:00|21452.05|21452.05|21452.05|21452.05|21452.05|21452.05|21452.05|21452.05|0
1629359650000|2021-08-19 07:54:10|21453.82|21453.82|21453.09|21453.09|21456.48|21456.48|21451.32|21451.32|0
1629359660000|2021-08-19 07:54:20|21452.21|21452.21|21447.93|21447.93|21452.21|21452.21|21447.93|21447.93|0
1629359670000|2021-08-19 07:54:30|21452.21|21452.21|21452.21|21452.21|21452.21|21452.21|21452.21|21452.21|0
1629359700000|2021-08-19 07:55:00|21451.32|21451.32|21452.36|21452.36|21452.36|21452.36|21451.32|21451.32|0
1629359720000|2021-08-19 07:55:20|21453.4|21453.4|21453.4|21453.4|21453.4|21453.4|21453.4|21453.4|0
1629359730000|2021-08-19 07:55:30|21444.85|21444.85|21455.49|21455.49|21457.67|21457.67|21444.85|21444.85|0
1629359770000|2021-08-19 07:56:10|21458.14|21458.14|21458.14|21458.14|21458.14|21458.14|21458.14|21458.14|0
1629359800000|2021-08-19 07:56:40|21453.87|21453.87|21453.87|21453.87|21453.87|21453.87|21453.87|21453.87|0
1629359840000|2021-08-19 07:57:20|21453.14|21453.14|21453.14|21453.14|21453.14|21453.14|21453.14|21453.14|0
1629359890000|2021-08-19 07:58:10|21454.7|21454.7|21454.7|21454.7|21454.7|21454.7|21454.7|21454.7|0
1629359900000|2021-08-19 07:58:20|21453.66|21453.66|21453.66|21453.66|21453.66|21453.66|21453.66|21453.66|0
1629359960000|2021-08-19 07:59:20|21451.07|21451.07|21449.32|21449.32|21451.07|21451.07|21448.8|21448.8|0
1629359970000|2021-08-19 07:59:30|21446.66|21446.66|21443.12|21443.12|21446.66|21446.66|21443.12|21443.12|0
1629359990000|2021-08-19 07:59:50|21444.63|21444.63|21442.36|21442.36|21444.63|21444.63|21442.36|21442.36|0
1629360000000|2021-08-19 08:00:00|21438.09|21438.09|21435.06|21435.06|21438.09|21438.09|21434.31|21434.31|0
1629360010000|2021-08-19 08:00:10|21433.55|21433.55|21437.82|21437.82|21437.82|21437.82|21433.55|21433.55|0
1629360020000|2021-08-19 08:00:20|21433.55|21433.55|21433.55|21433.55|21433.55|21433.55|21433.55|21433.55|0
1629360060000|2021-08-19 08:01:00|21431.78|21431.78|21430.89|21430.89|21431.78|21431.78|21430.89|21430.89|0
1629360100000|2021-08-19 08:01:40|21431.93|21431.93|21431.93|21431.93|21431.93|21431.93|21431.93|21431.93|0
1629360120000|2021-08-19 08:02:00|21432.82|21432.82|21415.27|21415.27|21432.82|21432.82|21415.27|21415.27|0
1629360130000|2021-08-19 08:02:10|21412.36|21412.36|21412.36|21412.36|21412.36|21412.36|21412.36|21412.36|0
1629360150000|2021-08-19 08:02:30|21414.13|21414.13|21414.13|21414.13|21414.13|21414.13|21414.13|21414.13|0
1629360170000|2021-08-19 08:02:50|21412.36|21412.36|21412.36|21412.36|21412.36|21412.36|21412.36|21412.36|0
1629360180000|2021-08-19 08:03:00|21408.09|21408.09|21408.09|21408.09|21408.09|21408.09|21408.09|21408.09|0
1629360200000|2021-08-19 08:03:20|21406.53|21406.53|21406.53|21406.53|21406.53|21406.53|21406.53|21406.53|0
1629360230000|2021-08-19 08:03:50|21410.8|21410.8|21410.8|21410.8|21410.8|21410.8|21410.8|21410.8|0
1629360240000|2021-08-19 08:04:00|21406.53|21406.53|21404.26|21404.26|21406.53|21406.53|21404.26|21404.26|0
1629360260000|2021-08-19 08:04:20|21406.34|21406.34|21411.13|21411.13|21411.13|21411.13|21406.34|21406.34|0
1629360300000|2021-08-19 08:05:00|21419.09|21419.09|21421.75|21421.75|21421.75|21421.75|21418.21|21418.21|0
1629360310000|2021-08-19 08:05:10|21417.48|21417.48|21417.48|21417.48|21417.48|21417.48|21417.48|21417.48|0
1629360320000|2021-08-19 08:05:20|21416.96|21416.96|21415.45|21415.45|21416.96|21416.96|21415.45|21415.45|0
1629360330000|2021-08-19 08:05:30|21413.68|21413.68|21413.68|21413.68|21413.68|21413.68|21413.68|21413.68|0
1629360340000|2021-08-19 08:05:40|21411.9|21411.9|21411.9|21411.9|21411.9|21411.9|21411.9|21411.9|0
1629360350000|2021-08-19 08:05:50|21408.36|21408.36|21408.36|21408.36|21408.36|21408.36|21408.36|21408.36|0
1629360370000|2021-08-19 08:06:10|21412.64|21412.64|21412.64|21412.64|21412.64|21412.64|21412.64|21412.64|0
1629360380000|2021-08-19 08:06:20|21404.09|21404.09|21404.09|21404.09|21404.09|21404.09|21404.09|21404.09|0
1629360400000|2021-08-19 08:06:40|21409.4|21409.4|21409.4|21409.4|21409.4|21409.4|21409.4|21409.4|0
1629360410000|2021-08-19 08:06:50|21405.77|21405.77|21404.31|21404.31|21405.77|21405.77|21404.31|21404.31|0
1629360430000|2021-08-19 08:07:10|21399.89|21399.89|21399.89|21399.89|21399.89|21399.89|21399.89|21399.89|0
1629360450000|2021-08-19 08:07:30|21395.53|21395.53|21395.53|21395.53|21395.53|21395.53|21395.53|21395.53|0
1629360490000|2021-08-19 08:08:10|21399.8|21399.8|21399.8|21399.8|21399.8|21399.8|21399.8|21399.8|0
1629360520000|2021-08-19 08:08:40|21400.52|21400.52|21402.71|21402.71|21402.71|21402.71|21400.52|21400.52|0
1629360550000|2021-08-19 08:09:10|21406.98|21406.98|21403.34|21403.34|21406.98|21406.98|21403.34|21403.34|0
1629360590000|2021-08-19 08:09:50|21402.82|21402.82|21406.67|21406.67|21406.67|21406.67|21402.82|21402.82|0
1629360610000|2021-08-19 08:10:10|21409.58|21409.58|21409.58|21409.58|21409.58|21409.58|21409.58|21409.58|0
1629360710000|2021-08-19 08:11:50|21405.31|21405.31|21405.31|21405.31|21405.31|21405.31|21405.31|21405.31|0
1629360730000|2021-08-19 08:12:10|21409.98|21409.98|21410.5|21410.5|21410.5|21410.5|21409.98|21409.98|0
1629360740000|2021-08-19 08:12:20|21411.02|21411.02|21411.02|21411.02|21411.02|21411.02|21411.02|21411.02|0
1629360770000|2021-08-19 08:12:50|21410.5|21410.5|21410.5|21410.5|21410.5|21410.5|21410.5|21410.5|0
1629360780000|2021-08-19 08:13:00|21419.04|21419.04|21423.32|21423.32|21423.32|21423.32|21419.04|21419.04|0
1629360790000|2021-08-19 08:13:10|21426.86|21426.86|21426.86|21426.86|21426.86|21426.86|21426.86|21426.86|0
1629360810000|2021-08-19 08:13:30|21431.13|21431.13|21431.13|21431.13|21431.13|21431.13|21431.13|21431.13|0
1629360830000|2021-08-19 08:13:50|21435.4|21435.4|21439.67|21439.67|21439.67|21439.67|21435.4|21435.4|0
1629360840000|2021-08-19 08:14:00|21439.15|21439.15|21435.73|21435.73|21439.15|21439.15|21435.73|21435.73|0
1629360850000|2021-08-19 08:14:10|21433.55|21433.55|21431.37|21431.37|21433.55|21433.55|21431.37|21431.37|0
1629360870000|2021-08-19 08:14:30|21434.02|21434.02|21434.02|21434.02|21434.02|21434.02|21434.02|21434.02|0
1629360880000|2021-08-19 08:14:40|21434.91|21434.91|21434.91|21434.91|21434.91|21434.91|21434.91|21434.91|0
1629360900000|2021-08-19 08:15:00|21436.68|21436.68|21436.68|21436.68|21436.68|21436.68|21436.68|21436.68|0
1629360920000|2021-08-19 08:15:20|21435.79|21435.79|21431.52|21431.52|21435.79|21435.79|21431.52|21431.52|0
1629360950000|2021-08-19 08:15:50|21431|21431|21431|21431|21431|21431|21431|21431|0
1629360960000|2021-08-19 08:16:00|21433.18|21433.18|21433.18|21433.18|21433.18|21433.18|21433.18|21433.18|0
1629360970000|2021-08-19 08:16:10|21429.64|21429.64|21426.12|21426.12|21429.64|21429.64|21425.37|21425.37|0
1629360990000|2021-08-19 08:16:30|21424.05|21424.05|21424.05|21424.05|21424.05|21424.05|21424.05|21424.05|0
1629361010000|2021-08-19 08:16:50|21421.14|21421.14|21419.69|21419.69|21421.14|21421.14|21419.69|21419.69|0
1629361020000|2021-08-19 08:17:00|21418.93|21418.93|21418.93|21418.93|21418.93|21418.93|21418.93|21418.93|0
1629361040000|2021-08-19 08:17:20|21418.04|21418.04|21418.04|21418.04|21418.04|21418.04|21418.04|21418.04|0
1629361050000|2021-08-19 08:17:30|21409.5|21409.5|21405.23|21405.23|21409.5|21409.5|21405.23|21405.23|0
1629361070000|2021-08-19 08:17:50|21403.46|21403.46|21399.18|21399.18|21403.46|21403.46|21399.18|21399.18|0
1629361090000|2021-08-19 08:18:10|21390.64|21390.64|21390.64|21390.64|21390.64|21390.64|21390.64|21390.64|0
1629361110000|2021-08-19 08:18:30|21386.37|21386.37|21385.33|21385.33|21390.64|21390.64|21385.33|21385.33|0
1629361140000|2021-08-19 08:19:00|21383.06|21383.06|21374.61|21374.61|21383.06|21383.06|21374.61|21374.61|0
1629361170000|2021-08-19 08:19:30|21378.89|21378.89|21378.89|21378.89|21378.89|21378.89|21378.89|21378.89|0
1629361200000|2021-08-19 08:20:00|21373.18|21373.18|21373.18|21373.18|21373.18|21373.18|21373.18|21373.18|0
1629361210000|2021-08-19 08:20:10|21377.45|21377.45|21379.22|21379.22|21379.22|21379.22|21377.45|21377.45|0
1629361220000|2021-08-19 08:20:20|21376.56|21376.56|21378.33|21378.33|21378.33|21378.33|21374.79|21374.79|0
1629361300000|2021-08-19 08:21:40|21369.79|21369.79|21365.52|21365.52|21369.79|21369.79|21365.52|21365.52|0
1629361310000|2021-08-19 08:21:50|21369.79|21369.79|21369.79|21369.79|21369.79|21369.79|21369.79|21369.79|0
1629361340000|2021-08-19 08:22:20|21367.13|21367.13|21367.13|21367.13|21367.13|21367.13|21367.13|21367.13|0
1629361370000|2021-08-19 08:22:50|21369.79|21369.79|21382.08|21382.08|21382.08|21382.08|21369.79|21369.79|0
1629361380000|2021-08-19 08:23:00|21383.6|21383.6|21384.35|21384.35|21384.35|21384.35|21383.6|21383.6|0
1629361390000|2021-08-19 08:23:10|21386.43|21386.43|21386.43|21386.43|21386.43|21386.43|21386.43|21386.43|0
1629361400000|2021-08-19 08:23:20|21389.09|21389.09|21391.74|21391.74|21391.74|21391.74|21389.09|21389.09|0
1629361410000|2021-08-19 08:23:30|21396.02|21396.02|21396.02|21396.02|21396.02|21396.02|21396.02|21396.02|0
1629361420000|2021-08-19 08:23:40|21400.29|21400.29|21397.69|21397.69|21400.29|21400.29|21397.69|21397.69|0
1629361490000|2021-08-19 08:24:50|21393.42|21393.42|21392.53|21392.53|21393.42|21393.42|21392.53|21392.53|0
1629361500000|2021-08-19 08:25:00|21389.25|21389.25|21388.17|21388.17|21392.53|21392.53|21388.17|21388.17|0
1629361510000|2021-08-19 08:25:10|21390.82|21390.82|21393.48|21393.48|21393.48|21393.48|21390.82|21390.82|0
1629361520000|2021-08-19 08:25:20|21397.75|21397.75|21397.75|21397.75|21397.75|21397.75|21397.75|21397.75|0
1629361530000|2021-08-19 08:25:30|21399.93|21399.93|21399.93|21399.93|21399.93|21399.93|21399.93|21399.93|0
1629361540000|2021-08-19 08:25:40|21404.21|21404.21|21403.52|21403.52|21407.8|21407.8|21403.52|21403.52|0
1629361550000|2021-08-19 08:25:50|21407.8|21407.8|21407.8|21407.8|21407.8|21407.8|21407.8|21407.8|0
1629361570000|2021-08-19 08:26:10|21416.34|21416.34|21424.88|21424.88|21424.88|21424.88|21416.34|21416.34|0
1629361580000|2021-08-19 08:26:20|21429.16|21429.16|21429.16|21429.16|21429.16|21429.16|21429.16|21429.16|0
1629361600000|2021-08-19 08:26:40|21424.88|21424.88|21432.85|21432.85|21432.85|21432.85|21424.88|21424.88|0
1629361620000|2021-08-19 08:27:00|21431.97|21431.97|21425.04|21425.04|21431.97|21431.97|21425.04|21425.04|0
1629361650000|2021-08-19 08:27:30|21429.31|21429.31|21429.31|21429.31|21429.31|21429.31|21429.31|21429.31|0
1629361670000|2021-08-19 08:27:50|21420.77|21420.77|21420.77|21420.77|21420.77|21420.77|21420.77|21420.77|0
1629361690000|2021-08-19 08:28:10|21425.04|21425.04|21433.58|21433.58|21433.58|21433.58|21425.04|21425.04|0
1629361730000|2021-08-19 08:28:50|21435.14|21435.14|21435.14|21435.14|21435.14|21435.14|21435.14|21435.14|0
1629361760000|2021-08-19 08:29:20|21436.03|21436.03|21436.03|21436.03|21436.03|21436.03|21436.03|21436.03|0
1629361810000|2021-08-19 08:30:10|21435.14|21435.14|21435.14|21435.14|21435.14|21435.14|21435.14|21435.14|0
1629361830000|2021-08-19 08:30:30|21426.6|21426.6|21426.6|21426.6|21426.6|21426.6|21426.6|21426.6|0
1629361970000|2021-08-19 08:32:50|21427.12|21427.12|21426.08|21426.08|21427.12|21427.12|21426.08|21426.08|0
1629362000000|2021-08-19 08:33:20|21428.35|21428.35|21430.62|21430.62|21430.62|21430.62|21428.35|21428.35|0
1629362050000|2021-08-19 08:34:10|21439.16|21439.16|21439.16|21439.16|21439.16|21439.16|21439.16|21439.16|0
1629362060000|2021-08-19 08:34:20|21443.44|21443.44|21447.71|21447.71|21447.71|21447.71|21443.44|21443.44|0
1629362080000|2021-08-19 08:34:40|21457.29|21457.29|21456.41|21456.41|21457.29|21457.29|21456.41|21456.41|0
1629362120000|2021-08-19 08:35:20|21453.75|21453.75|21451.25|21451.25|21455.52|21455.52|21451.25|21451.25|0
1629362130000|2021-08-19 08:35:30|21455.52|21455.52|21459.79|21459.79|21459.79|21459.79|21455.52|21455.52|0
1629362170000|2021-08-19 08:36:10|21463.43|21463.43|21467.7|21467.7|21467.7|21467.7|21463.43|21463.43|0
1629362180000|2021-08-19 08:36:20|21469.97|21469.97|21469.97|21469.97|21469.97|21469.97|21469.97|21469.97|0
1629362240000|2021-08-19 08:37:20|21468.2|21468.2|21468.2|21468.2|21468.2|21468.2|21468.2|21468.2|0
1629362250000|2021-08-19 08:37:30|21459.66|21459.66|21458.93|21458.93|21459.66|21459.66|21458.93|21458.93|0
1629362270000|2021-08-19 08:37:50|21463.2|21463.2|21466.84|21466.84|21467.87|21467.87|21463.2|21463.2|0
1629362300000|2021-08-19 08:38:20|21475.38|21475.38|21475.38|21475.38|21475.38|21475.38|21475.38|21475.38|0
1629362340000|2021-08-19 08:39:00|21479.65|21479.65|21479.65|21479.65|21479.65|21479.65|21479.65|21479.65|0
1629362360000|2021-08-19 08:39:20|21483.92|21483.92|21484.81|21484.81|21484.81|21484.81|21483.92|21483.92|0
1629362380000|2021-08-19 08:39:40|21480.54|21480.54|21480.54|21480.54|21480.54|21480.54|21480.54|21480.54|0
1629362420000|2021-08-19 08:40:20|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|0
1629362440000|2021-08-19 08:40:40|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|0
1629362520000|2021-08-19 08:42:00|21492.88|21492.88|21492.88|21492.88|21492.88|21492.88|21492.88|21492.88|0
1629362530000|2021-08-19 08:42:10|21491.99|21491.99|21487.72|21487.72|21491.99|21491.99|21487.72|21487.72|0
1629362550000|2021-08-19 08:42:30|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|0
1629362610000|2021-08-19 08:43:30|21487.72|21487.72|21483.45|21483.45|21487.72|21487.72|21483.45|21483.45|0
1629362670000|2021-08-19 08:44:30|21487.72|21487.72|21496.26|21496.26|21496.26|21496.26|21487.72|21487.72|0
1629362680000|2021-08-19 08:44:40|21499.17|21499.17|21499.9|21499.9|21499.9|21499.9|21499.17|21499.17|0
1629362700000|2021-08-19 08:45:00|21495.63|21495.63|21495.63|21495.63|21495.63|21495.63|21495.63|21495.63|0
1629362720000|2021-08-19 08:45:20|21500.05|21500.05|21500.05|21500.05|21500.05|21500.05|21500.05|21500.05|0
1629362790000|2021-08-19 08:46:30|21495.63|21495.63|21495.63|21495.63|21495.63|21495.63|21495.63|21495.63|0
1629362830000|2021-08-19 08:47:10|21491.99|21491.99|21481.31|21481.31|21491.99|21491.99|21481.31|21481.31|0
1629362870000|2021-08-19 08:47:50|21481.83|21481.83|21482.87|21482.87|21482.87|21482.87|21481.83|21481.83|0
1629362910000|2021-08-19 08:48:30|21487.14|21487.14|21487.14|21487.14|21487.14|21487.14|21487.14|21487.14|0
1629362920000|2021-08-19 08:48:40|21482.87|21482.87|21482.87|21482.87|21482.87|21482.87|21482.87|21482.87|0
1629362940000|2021-08-19 08:49:00|21481.31|21481.31|21481.31|21481.31|21481.31|21481.31|21481.31|21481.31|0
1629362950000|2021-08-19 08:49:10|21480.27|21480.27|21480.27|21480.27|21480.27|21480.27|21480.27|21480.27|0
1629362990000|2021-08-19 08:49:50|21476|21476|21476|21476|21476|21476|21476|21476|0
1629363000000|2021-08-19 08:50:00|21474.44|21474.44|21474.44|21474.44|21474.44|21474.44|21474.44|21474.44|0
1629363010000|2021-08-19 08:50:10|21471.78|21471.78|21463.24|21463.24|21471.78|21471.78|21463.24|21463.24|0
1629363020000|2021-08-19 08:50:20|21461.68|21461.68|21462.2|21462.2|21462.2|21462.2|21461.68|21461.68|0
1629363030000|2021-08-19 08:50:30|21453.66|21453.66|21449.39|21449.39|21453.66|21453.66|21449.39|21449.39|0
1629363060000|2021-08-19 08:51:00|21450.27|21450.27|21447.67|21447.67|21450.27|21450.27|21447.67|21447.67|0
1629363070000|2021-08-19 08:51:10|21446.79|21446.79|21446.79|21446.79|21446.79|21446.79|21446.79|21446.79|0
1629363100000|2021-08-19 08:51:40|21444.13|21444.13|21444.13|21444.13|21444.13|21444.13|21444.13|21444.13|0
1629363170000|2021-08-19 08:52:50|21443.38|21443.38|21443.38|21443.38|21443.38|21443.38|21443.38|21443.38|0
1629363180000|2021-08-19 08:53:00|21444.13|21444.13|21437.86|21437.86|21446.4|21446.4|21437.86|21437.86|0
1629363210000|2021-08-19 08:53:30|21434.74|21434.74|21434.23|21434.23|21436.3|21436.3|21434.23|21434.23|0
1629363230000|2021-08-19 08:53:50|21429.95|21429.95|21429.95|21429.95|21429.95|21429.95|21429.95|21429.95|0
1629363240000|2021-08-19 08:54:00|21431.51|21431.51|21436.3|21436.3|21436.3|21436.3|21431.51|21431.51|0
1629363260000|2021-08-19 08:54:20|21440.57|21440.57|21440.57|21440.57|21440.57|21440.57|21440.57|21440.57|0
1629363300000|2021-08-19 08:55:00|21439.12|21439.12|21436.21|21436.21|21439.12|21439.12|21436.21|21436.21|0
1629363330000|2021-08-19 08:55:30|21440.48|21440.48|21440.48|21440.48|21440.48|21440.48|21440.48|21440.48|0
1629363340000|2021-08-19 08:55:40|21442.56|21442.56|21442.56|21442.56|21442.56|21442.56|21442.56|21442.56|0
1629363360000|2021-08-19 08:56:00|21446.83|21446.83|21446.83|21446.83|21446.83|21446.83|21446.83|21446.83|0
1629363370000|2021-08-19 08:56:10|21447.72|21447.72|21447.72|21447.72|21447.72|21447.72|21447.72|21447.72|0
1629363390000|2021-08-19 08:56:30|21441.52|21441.52|21443.29|21443.29|21443.29|21443.29|21441.52|21441.52|0
1629363420000|2021-08-19 08:57:00|21445.95|21445.95|21445.31|21445.31|21453.86|21453.86|21445.31|21445.31|0
1629363440000|2021-08-19 08:57:20|21447.91|21447.91|21446.87|21446.87|21447.91|21447.91|21446.87|21446.87|0
1629363530000|2021-08-19 08:58:50|21443.23|21443.23|21418.86|21418.86|21443.23|21443.23|21418.86|21418.86|0
1629363550000|2021-08-19 08:59:10|21423.13|21423.13|21423.13|21423.13|21423.13|21423.13|21423.13|21423.13|0
1629363570000|2021-08-19 08:59:30|21422.4|21422.4|21422.4|21422.4|21422.4|21422.4|21422.4|21422.4|0
1629363590000|2021-08-19 08:59:50|21419.38|21419.38|21420.41|21420.41|21420.41|21420.41|21419.38|21419.38|0
1629363610000|2021-08-19 09:00:10|21421.17|21421.17|21421.17|21421.17|21421.17|21421.17|21421.17|21421.17|0
1629363620000|2021-08-19 09:00:20|21418.99|21418.99|21416.91|21416.91|21418.99|21418.99|21416.91|21416.91|0
1629363640000|2021-08-19 09:00:40|21412.64|21412.64|21411.6|21411.6|21412.64|21412.64|21411.6|21411.6|0
1629363660000|2021-08-19 09:01:00|21415.88|21415.88|21415.88|21415.88|21415.88|21415.88|21415.88|21415.88|0
1629363710000|2021-08-19 09:01:50|21413.69|21413.69|21413.69|21413.69|21413.69|21413.69|21413.69|21413.69|0
1629363720000|2021-08-19 09:02:00|21422.24|21422.24|21422.24|21422.24|21422.24|21422.24|21422.24|21422.24|0
1629363730000|2021-08-19 09:02:10|21413.69|21413.69|21413.69|21413.69|21413.69|21413.69|21413.69|21413.69|0
1629363740000|2021-08-19 09:02:20|21419.01|21419.01|21419.89|21419.89|21419.89|21419.89|21419.01|21419.01|0
1629363750000|2021-08-19 09:02:30|21418.44|21418.44|21418.44|21418.44|21418.44|21418.44|21418.44|21418.44|0
1629363770000|2021-08-19 09:02:50|21420.21|21420.21|21425.21|21425.21|21425.21|21425.21|21420.21|21420.21|0
1629363810000|2021-08-19 09:03:30|21431.4|21431.4|21436.56|21436.56|21436.56|21436.56|21431.4|21431.4|0
1629363820000|2021-08-19 09:03:40|21435.84|21435.84|21432.93|21432.93|21435.84|21435.84|21432.93|21432.93|0
1629363830000|2021-08-19 09:03:50|21432.2|21432.2|21433.97|21433.97|21433.97|21433.97|21432.2|21432.2|0
1629363850000|2021-08-19 09:04:10|21432.2|21432.2|21435.74|21435.74|21435.74|21435.74|21432.2|21432.2|0
1629363860000|2021-08-19 09:04:20|21431.47|21431.47|21439.44|21439.44|21439.44|21439.44|21431.47|21431.47|0
1629363880000|2021-08-19 09:04:40|21438.71|21438.71|21438.71|21438.71|21438.71|21438.71|21438.71|21438.71|0
1629363890000|2021-08-19 09:04:50|21439.6|21439.6|21439.6|21439.6|21439.6|21439.6|21439.6|21439.6|0
1629363900000|2021-08-19 09:05:00|21431.05|21431.05|21434.28|21434.28|21434.28|21434.28|21431.05|21431.05|0
1629363910000|2021-08-19 09:05:10|21432.82|21432.82|21434.59|21434.59|21434.59|21434.59|21432.82|21432.82|0
1629363920000|2021-08-19 09:05:20|21435.32|21435.32|21432.41|21432.41|21435.32|21435.32|21432.41|21432.41|0
1629363970000|2021-08-19 09:06:10|21434.59|21434.59|21432.41|21432.41|21434.59|21434.59|21432.41|21432.41|0
1629363980000|2021-08-19 09:06:20|21430.64|21430.64|21430.64|21430.64|21430.64|21430.64|21430.64|21430.64|0
1629363990000|2021-08-19 09:06:30|21429.13|21429.13|21434.94|21434.94|21434.94|21434.94|21428.37|21428.37|0
1629364010000|2021-08-19 09:06:50|21437.53|21437.53|21435.46|21435.46|21437.53|21437.53|21435.46|21435.46|0
1629364020000|2021-08-19 09:07:00|21433.69|21433.69|21433.69|21433.69|21433.69|21433.69|21433.69|21433.69|0
1629364030000|2021-08-19 09:07:10|21435.14|21435.14|21435.14|21435.14|21435.14|21435.14|21435.14|21435.14|0
1629364060000|2021-08-19 09:07:40|21433.69|21433.69|21433.69|21433.69|21433.69|21433.69|21433.69|21433.69|0
1629364070000|2021-08-19 09:07:50|21429.41|21429.41|21433.69|21433.69|21433.69|21433.69|21429.41|21429.41|0
1629364090000|2021-08-19 09:08:10|21431.92|21431.92|21431.92|21431.92|21431.92|21431.92|21431.92|21431.92|0
1629364100000|2021-08-19 09:08:20|21434.1|21434.1|21429.82|21429.82|21434.1|21434.1|21429.82|21429.82|0
1629364110000|2021-08-19 09:08:30|21431.6|21431.6|21431.6|21431.6|21431.6|21431.6|21431.6|21431.6|0
1629364130000|2021-08-19 09:08:50|21431.08|21431.08|21430.04|21430.04|21431.08|21431.08|21430.04|21430.04|0
1629364140000|2021-08-19 09:09:00|21432.69|21432.69|21432.69|21432.69|21432.69|21432.69|21432.69|21432.69|0
1629364170000|2021-08-19 09:09:30|21436.97|21436.97|21432.69|21432.69|21436.97|21436.97|21432.69|21432.69|0
1629364200000|2021-08-19 09:10:00|21428.42|21428.42|21432.69|21432.69|21432.69|21432.69|21428.42|21428.42|0
1629364210000|2021-08-19 09:10:10|21435.29|21435.29|21433.73|21433.73|21438|21438|21433.73|21433.73|0
1629364220000|2021-08-19 09:10:20|21433.21|21433.21|21429.52|21429.52|21433.21|21433.21|21429.52|21429.52|0
1629364240000|2021-08-19 09:10:40|21433.79|21433.79|21431.7|21431.7|21435.97|21435.97|21431.7|21431.7|0
1629364270000|2021-08-19 09:11:10|21435.97|21435.97|21431.7|21431.7|21440.24|21440.24|21431.7|21431.7|0
1629364280000|2021-08-19 09:11:20|21429.93|21429.93|21432.43|21432.43|21432.43|21432.43|21423.89|21423.89|0
1629364300000|2021-08-19 09:11:40|21428.16|21428.16|21428.16|21428.16|21428.16|21428.16|21428.16|21428.16|0
1629364330000|2021-08-19 09:12:10|21426.6|21426.6|21426.08|21426.08|21430.87|21430.87|21426.08|21426.08|0
1629364350000|2021-08-19 09:12:30|21434.63|21434.63|21430.35|21430.35|21434.63|21434.63|21430.35|21430.35|0
1629364360000|2021-08-19 09:12:40|21434.63|21434.63|21434.63|21434.63|21434.63|21434.63|21434.63|21434.63|0
1629364370000|2021-08-19 09:12:50|21435.35|21435.35|21433.9|21433.9|21435.35|21435.35|21433.9|21433.9|0
1629364380000|2021-08-19 09:13:00|21433.01|21433.01|21433.01|21433.01|21433.01|21433.01|21433.01|21433.01|0
1629364390000|2021-08-19 09:13:10|21428.74|21428.74|21433.01|21433.01|21433.01|21433.01|21428.74|21428.74|0
1629364460000|2021-08-19 09:14:20|21432.5|21432.5|21431.46|21431.46|21432.5|21432.5|21431.46|21431.46|0
1629364470000|2021-08-19 09:14:30|21427.18|21427.18|21427.18|21427.18|21431.46|21431.46|21427.18|21427.18|0
1629364480000|2021-08-19 09:14:40|21431.46|21431.46|21427.92|21427.92|21431.46|21431.46|21427.92|21427.92|0
1629364500000|2021-08-19 09:15:00|21427.03|21427.03|21426.3|21426.3|21427.03|21427.03|21426.3|21426.3|0
1629364510000|2021-08-19 09:15:10|21417.76|21417.76|21417.76|21417.76|21417.76|21417.76|21417.76|21417.76|0
1629364530000|2021-08-19 09:15:30|21414.22|21414.22|21414.22|21414.22|21414.22|21414.22|21414.22|21414.22|0
1629364540000|2021-08-19 09:15:40|21409.95|21409.95|21409.43|21409.43|21409.95|21409.95|21409.43|21409.43|0
1629364550000|2021-08-19 09:15:50|21408.39|21408.39|21408.39|21408.39|21408.39|21408.39|21408.39|21408.39|0
1629364560000|2021-08-19 09:16:00|21412.66|21412.66|21408.39|21408.39|21412.66|21412.66|21408.39|21408.39|0
1629364570000|2021-08-19 09:16:10|21409.27|21409.27|21409.27|21409.27|21409.27|21409.27|21409.27|21409.27|0
1629364600000|2021-08-19 09:16:40|21408.75|21408.75|21410.31|21410.31|21410.31|21410.31|21408.75|21408.75|0
1629364630000|2021-08-19 09:17:10|21406.04|21406.04|21410.31|21410.31|21410.31|21410.31|21406.04|21406.04|0
1629364660000|2021-08-19 09:17:40|21406.77|21406.77|21406.77|21406.77|21406.77|21406.77|21406.77|21406.77|0
1629364670000|2021-08-19 09:17:50|21409.04|21409.04|21409.04|21409.04|21409.04|21409.04|21409.04|21409.04|0
1629364690000|2021-08-19 09:18:10|21411.12|21411.12|21411.12|21411.12|21411.12|21411.12|21411.12|21411.12|0
1629364700000|2021-08-19 09:18:20|21413.77|21413.77|21426.59|21426.59|21426.59|21426.59|21413.77|21413.77|0
1629364710000|2021-08-19 09:18:30|21429.7|21429.7|21429.32|21429.32|21429.7|21429.7|21427.05|21427.05|0
1629364730000|2021-08-19 09:18:50|21437.86|21437.86|21437.86|21437.86|21437.86|21437.86|21437.86|21437.86|0
1629364750000|2021-08-19 09:19:10|21436.41|21436.41|21436.41|21436.41|21436.41|21436.41|21436.41|21436.41|0
1629364770000|2021-08-19 09:19:30|21435.65|21435.65|21440.68|21440.68|21440.68|21440.68|21435.65|21435.65|0
1629364780000|2021-08-19 09:19:40|21444.95|21444.95|21451.88|21451.88|21451.88|21451.88|21444.95|21444.95|0
1629364790000|2021-08-19 09:19:50|21457.19|21457.19|21458.08|21458.08|21458.08|21458.08|21457.19|21457.19|0
1629364810000|2021-08-19 09:20:10|21458.84|21458.84|21450.44|21450.44|21460.91|21460.91|21450.44|21450.44|0
1629364820000|2021-08-19 09:20:20|21458.99|21458.99|21467.53|21467.53|21467.53|21467.53|21458.99|21458.99|0
1629364840000|2021-08-19 09:20:40|21471.81|21471.81|21471.81|21471.81|21471.81|21471.81|21471.81|21471.81|0
1629364860000|2021-08-19 09:21:00|21462.38|21462.38|21462.38|21462.38|21462.38|21462.38|21462.38|21462.38|0
1629364890000|2021-08-19 09:21:30|21458.1|21458.1|21461.65|21461.65|21462.38|21462.38|21458.1|21458.1|0
1629364910000|2021-08-19 09:21:50|21460.19|21460.19|21447.07|21447.07|21460.19|21460.19|21442.8|21442.8|0
1629364920000|2021-08-19 09:22:00|21450.61|21450.61|21447.07|21447.07|21450.61|21450.61|21447.07|21447.07|0
1629364930000|2021-08-19 09:22:10|21448.58|21448.58|21448.58|21448.58|21448.58|21448.58|21448.58|21448.58|0
1629364940000|2021-08-19 09:22:20|21444.31|21444.31|21444.31|21444.31|21444.31|21444.31|21444.31|21444.31|0
1629364960000|2021-08-19 09:22:40|21442.54|21442.54|21441.65|21441.65|21442.54|21442.54|21441.65|21441.65|0
1629364970000|2021-08-19 09:22:50|21445.93|21445.93|21445.93|21445.93|21445.93|21445.93|21445.93|21445.93|0
1629364980000|2021-08-19 09:23:00|21443.27|21443.27|21443.27|21443.27|21443.27|21443.27|21443.27|21443.27|0
1629365000000|2021-08-19 09:23:20|21444|21444|21439.73|21439.73|21444|21444|21437.55|21437.55|0
1629365030000|2021-08-19 09:23:50|21444|21444|21444|21444|21444|21444|21444|21444|0
1629365050000|2021-08-19 09:24:10|21448.27|21448.27|21447.54|21447.54|21448.27|21448.27|21443.27|21443.27|0
1629365060000|2021-08-19 09:24:20|21446.82|21446.82|21447.54|21447.54|21447.54|21447.54|21446.82|21446.82|0
1629365070000|2021-08-19 09:24:30|21443.27|21443.27|21443.27|21443.27|21443.27|21443.27|21443.27|21443.27|0
1629365080000|2021-08-19 09:24:40|21442.54|21442.54|21442.54|21442.54|21442.54|21442.54|21442.54|21442.54|0
1629365100000|2021-08-19 09:25:00|21444|21444|21444|21444|21444|21444|21444|21444|0
1629365120000|2021-08-19 09:25:20|21448.27|21448.27|21444|21444|21448.27|21448.27|21444|21444|0
1629365140000|2021-08-19 09:25:40|21445.56|21445.56|21445.56|21445.56|21445.56|21445.56|21445.56|21445.56|0
1629365210000|2021-08-19 09:26:50|21462.65|21462.65|21464.42|21464.42|21464.42|21464.42|21462.65|21462.65|0
1629365280000|2021-08-19 09:28:00|21464.93|21464.93|21464.42|21464.42|21464.93|21464.93|21464.42|21464.42|0
1629365300000|2021-08-19 09:28:20|21468.69|21468.69|21468.69|21468.69|21468.69|21468.69|21468.69|21468.69|0
1629365320000|2021-08-19 09:28:40|21472.96|21472.96|21468.69|21468.69|21477.23|21477.23|21468.69|21468.69|0
1629365330000|2021-08-19 09:28:50|21467.96|21467.96|21467.96|21467.96|21467.96|21467.96|21463.69|21463.69|0
1629365340000|2021-08-19 09:29:00|21463.53|21463.53|21461.76|21461.76|21463.53|21463.53|21461.76|21461.76|0
1629365380000|2021-08-19 09:29:40|21464.42|21464.42|21464.42|21464.42|21464.42|21464.42|21464.42|21464.42|0
1629365390000|2021-08-19 09:29:50|21465.87|21465.87|21465.87|21465.87|21465.87|21465.87|21465.87|21465.87|0
1629365400000|2021-08-19 09:30:00|21470.15|21470.15|21465.87|21465.87|21470.15|21470.15|21465.87|21465.87|0
1629365410000|2021-08-19 09:30:10|21470.15|21470.15|21481.5|21481.5|21481.5|21481.5|21465.87|21465.87|0
1629365420000|2021-08-19 09:30:20|21468.91|21468.91|21463.85|21463.85|21468.91|21468.91|21463.85|21463.85|0
1629365440000|2021-08-19 09:30:40|21467.39|21467.39|21467.39|21467.39|21467.39|21467.39|21467.39|21467.39|0
1629365460000|2021-08-19 09:31:00|21480.21|21480.21|21480.21|21480.21|21480.21|21480.21|21480.21|21480.21|0
1629365470000|2021-08-19 09:31:10|21484.48|21484.48|21493.03|21493.03|21493.03|21493.03|21484.48|21484.48|0
1629365480000|2021-08-19 09:31:20|21494.48|21494.48|21469.87|21469.87|21494.48|21494.48|21469.87|21469.87|0
1629365490000|2021-08-19 09:31:30|21469.35|21469.35|21467.95|21467.95|21469.35|21469.35|21467.95|21467.95|0
1629365500000|2021-08-19 09:31:40|21470.61|21470.61|21471.28|21471.28|21472.16|21472.16|21470.61|21470.61|0
1629365510000|2021-08-19 09:31:50|21479.82|21479.82|21485.13|21485.13|21485.13|21485.13|21479.82|21479.82|0
1629365520000|2021-08-19 09:32:00|21482.02|21482.02|21482.02|21482.02|21482.02|21482.02|21482.02|21482.02|0
1629365530000|2021-08-19 09:32:10|21485.56|21485.56|21485.56|21485.56|21485.56|21485.56|21485.56|21485.56|0
1629365560000|2021-08-19 09:32:40|21484.05|21484.05|21481.76|21481.76|21484.05|21484.05|21481.76|21481.76|0
1629365590000|2021-08-19 09:33:10|21479.58|21479.58|21479.58|21479.58|21479.58|21479.58|21479.58|21479.58|0
1629365610000|2021-08-19 09:33:30|21479.06|21479.06|21492.61|21492.61|21492.61|21492.61|21479.06|21479.06|0
1629365620000|2021-08-19 09:33:40|21492.09|21492.09|21495.76|21495.76|21496.64|21496.64|21491.33|21491.33|0
1629365640000|2021-08-19 09:34:00|21495.03|21495.03|21492.82|21492.82|21495.03|21495.03|21492.82|21492.82|0
1629365660000|2021-08-19 09:34:20|21491.78|21491.78|21491.02|21491.02|21491.78|21491.78|21491.02|21491.02|0
1629365670000|2021-08-19 09:34:30|21493.2|21493.2|21493.2|21493.2|21493.2|21493.2|21493.2|21493.2|0
1629365680000|2021-08-19 09:34:40|21484.66|21484.66|21483.93|21483.93|21484.66|21484.66|21483.93|21483.93|0
1629365690000|2021-08-19 09:34:50|21482.16|21482.16|21480.39|21480.39|21482.16|21482.16|21480.39|21480.39|0
1629365700000|2021-08-19 09:35:00|21478.94|21478.94|21480.39|21480.39|21480.39|21480.39|21478.94|21478.94|0
1629365740000|2021-08-19 09:35:40|21481.15|21481.15|21476.88|21476.88|21481.15|21481.15|21476.88|21476.88|0
1629365760000|2021-08-19 09:36:00|21477.91|21477.91|21475.84|21475.84|21477.91|21477.91|21475.84|21475.84|0
1629365770000|2021-08-19 09:36:10|21475.11|21475.11|21477.19|21477.19|21477.19|21477.19|21475.11|21475.11|0
1629365800000|2021-08-19 09:36:40|21476.67|21476.67|21476.67|21476.67|21476.67|21476.67|21476.67|21476.67|0
1629365810000|2021-08-19 09:36:50|21477.4|21477.4|21474.8|21474.8|21477.4|21477.4|21474.8|21474.8|0
1629365830000|2021-08-19 09:37:10|21476.36|21476.36|21479.59|21479.59|21484.9|21484.9|21476.36|21476.36|0
1629365840000|2021-08-19 09:37:20|21481.67|21481.67|21481.67|21481.67|21481.67|21481.67|21481.67|21481.67|0
1629365850000|2021-08-19 09:37:30|21482.19|21482.19|21482.19|21482.19|21482.19|21482.19|21482.19|21482.19|0
1629365860000|2021-08-19 09:37:40|21481.46|21481.46|21481.46|21481.46|21485.73|21485.73|21481.46|21481.46|0
1629365870000|2021-08-19 09:37:50|21482.5|21482.5|21482.5|21482.5|21482.5|21482.5|21482.5|21482.5|0
1629365880000|2021-08-19 09:38:00|21478.23|21478.23|21478.23|21478.23|21478.23|21478.23|21478.23|21478.23|0
1629365890000|2021-08-19 09:38:10|21480|21480|21480|21480|21480.72|21480.72|21480|21480|0
1629365900000|2021-08-19 09:38:20|21480.52|21480.52|21480.52|21480.52|21480.52|21480.52|21480.52|21480.52|0
1629365930000|2021-08-19 09:38:50|21476.24|21476.24|21476.24|21476.24|21476.24|21476.24|21476.24|21476.24|0
1629365940000|2021-08-19 09:39:00|21477|21477|21477|21477|21477|21477|21477|21477|0
1629365950000|2021-08-19 09:39:10|21476.27|21476.27|21474.82|21474.82|21476.27|21476.27|21474.82|21474.82|0
1629365970000|2021-08-19 09:39:30|21483.36|21483.36|21483.36|21483.36|21483.36|21483.36|21483.36|21483.36|0
1629365980000|2021-08-19 09:39:40|21484.82|21484.82|21491.17|21491.17|21491.17|21491.17|21484.82|21484.82|0
1629366020000|2021-08-19 09:40:20|21490.65|21490.65|21489.61|21489.61|21490.65|21490.65|21489.61|21489.61|0
1629366050000|2021-08-19 09:40:50|21485.34|21485.34|21484.82|21484.82|21485.34|21485.34|21484.82|21484.82|0
1629366070000|2021-08-19 09:41:10|21489.09|21489.09|21489.09|21489.09|21489.09|21489.09|21489.09|21489.09|0
1629366080000|2021-08-19 09:41:20|21486.91|21486.91|21486.91|21486.91|21486.91|21486.91|21486.91|21486.91|0
1629366090000|2021-08-19 09:41:30|21488.36|21488.36|21486.91|21486.91|21488.36|21488.36|21486.91|21486.91|0
1629366100000|2021-08-19 09:41:40|21485.87|21485.87|21485.87|21485.87|21485.87|21485.87|21485.87|21485.87|0
1629366110000|2021-08-19 09:41:50|21486.6|21486.6|21485.87|21485.87|21486.6|21486.6|21485.87|21485.87|0
1629366120000|2021-08-19 09:42:00|21486.6|21486.6|21488.12|21488.12|21488.84|21488.84|21484.42|21484.42|0
1629366130000|2021-08-19 09:42:10|21487.6|21487.6|21488.84|21488.84|21488.84|21488.84|21487.6|21487.6|0
1629366140000|2021-08-19 09:42:20|21492.63|21492.63|21493.38|21493.38|21494.14|21494.14|21492.63|21492.63|0
1629366180000|2021-08-19 09:43:00|21494.84|21494.84|21494.84|21494.84|21494.84|21494.84|21493.38|21493.38|0
1629366190000|2021-08-19 09:43:10|21494.32|21494.32|21494.32|21494.32|21494.32|21494.32|21494.32|21494.32|0
1629366200000|2021-08-19 09:43:20|21492.14|21492.14|21492.14|21492.14|21492.14|21492.14|21492.14|21492.14|0
1629366270000|2021-08-19 09:44:30|21495.05|21495.05|21495.77|21495.77|21495.77|21495.77|21495.05|21495.05|0
1629366280000|2021-08-19 09:44:40|21497.33|21497.33|21497.33|21497.33|21497.33|21497.33|21497.33|21497.33|0
1629366320000|2021-08-19 09:45:20|21499.6|21499.6|21499.6|21499.6|21499.6|21499.6|21499.6|21499.6|0
1629366330000|2021-08-19 09:45:30|21501.78|21501.78|21506.05|21506.05|21506.05|21506.05|21501.78|21501.78|0
1629366350000|2021-08-19 09:45:50|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|0
1629366370000|2021-08-19 09:46:10|21510.85|21510.85|21510.85|21510.85|21510.85|21510.85|21510.85|21510.85|0
1629366400000|2021-08-19 09:46:40|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|21510.33|0
1629366420000|2021-08-19 09:47:00|21508.04|21508.04|21508.04|21508.04|21508.04|21508.04|21508.04|21508.04|0
1629366480000|2021-08-19 09:48:00|21509.81|21509.81|21513.35|21513.35|21513.35|21513.35|21509.81|21509.81|0
1629366490000|2021-08-19 09:48:10|21514.23|21514.23|21514.23|21514.23|21514.23|21514.23|21514.23|21514.23|0
1629366520000|2021-08-19 09:48:40|21509.96|21509.96|21509.96|21509.96|21509.96|21509.96|21509.96|21509.96|0
1629366540000|2021-08-19 09:49:00|21508.19|21508.19|21508.19|21508.19|21508.19|21508.19|21508.19|21508.19|0
1629366560000|2021-08-19 09:49:20|21499.65|21499.65|21499.65|21499.65|21499.65|21499.65|21499.65|21499.65|0
1629366590000|2021-08-19 09:49:50|21501.72|21501.72|21497.45|21497.45|21501.72|21501.72|21497.45|21497.45|0
1629366630000|2021-08-19 09:50:30|21496.93|21496.93|21497.45|21497.45|21497.45|21497.45|21496.93|21496.93|0
1629366650000|2021-08-19 09:50:50|21496.41|21496.41|21488.08|21488.08|21496.41|21496.41|21488.08|21488.08|0
1629366660000|2021-08-19 09:51:00|21491.71|21491.71|21488.72|21488.72|21491.71|21491.71|21488.72|21488.72|0
1629366680000|2021-08-19 09:51:20|21487.26|21487.26|21487.26|21487.26|21487.26|21487.26|21487.26|21487.26|0
1629366720000|2021-08-19 09:52:00|21482.99|21482.99|21481.51|21481.51|21482.99|21482.99|21481.51|21481.51|0
1629366730000|2021-08-19 09:52:10|21480.75|21480.75|21480.75|21480.75|21480.75|21480.75|21480.75|21480.75|0
1629366740000|2021-08-19 09:52:20|21476.48|21476.48|21476.48|21476.48|21476.48|21476.48|21476.48|21476.48|0
1629366750000|2021-08-19 09:52:30|21478.66|21478.66|21478.66|21478.66|21478.66|21478.66|21478.66|21478.66|0
1629366830000|2021-08-19 09:53:50|21481.31|21481.31|21479.7|21479.7|21485.58|21485.58|21479.7|21479.7|0
1629366870000|2021-08-19 09:54:30|21482.82|21482.82|21484.37|21484.37|21484.37|21484.37|21482.82|21482.82|0
1629366880000|2021-08-19 09:54:40|21483.65|21483.65|21483.65|21483.65|21483.65|21483.65|21483.65|21483.65|0
1629366900000|2021-08-19 09:55:00|21487.28|21487.28|21490.92|21490.92|21490.92|21490.92|21487.28|21487.28|0
1629366930000|2021-08-19 09:55:30|21499.46|21499.46|21495.19|21495.19|21499.46|21499.46|21495.19|21495.19|0
1629366950000|2021-08-19 09:55:50|21496.7|21496.7|21496.7|21496.7|21496.7|21496.7|21496.7|21496.7|0
1629366960000|2021-08-19 09:56:00|21495.95|21495.95|21497.5|21497.5|21497.5|21497.5|21495.95|21495.95|0
1629367020000|2021-08-19 09:57:00|21501.14|21501.14|21501.14|21501.14|21501.14|21501.14|21501.14|21501.14|0
1629367110000|2021-08-19 09:58:30|21499.62|21499.62|21499.62|21499.62|21499.62|21499.62|21499.62|21499.62|0
1629367130000|2021-08-19 09:58:50|21497.03|21497.03|21492|21492|21497.03|21497.03|21492|21492|0
1629367140000|2021-08-19 09:59:00|21492.52|21492.52|21492.52|21492.52|21492.52|21492.52|21492.52|21492.52|0
1629367190000|2021-08-19 09:59:50|21491.48|21491.48|21490.44|21490.44|21491.48|21491.48|21490.44|21490.44|0
1629367200000|2021-08-19 10:00:00|21492|21492|21491.24|21491.24|21492|21492|21491.24|21491.24|0
1629367220000|2021-08-19 10:00:20|21486.21|21486.21|21486.21|21486.21|21486.21|21486.21|21486.21|21486.21|0
1629367230000|2021-08-19 10:00:30|21487.25|21487.25|21482.22|21482.22|21487.25|21487.25|21482.22|21482.22|0
1629367280000|2021-08-19 10:01:20|21479.19|21479.19|21477.68|21477.68|21479.19|21479.19|21477.68|21477.68|0
1629367310000|2021-08-19 10:01:50|21476.79|21476.79|21475.91|21475.91|21476.79|21476.79|21475.91|21475.91|0
1629367370000|2021-08-19 10:02:50|21477.47|21477.47|21485.24|21485.24|21485.24|21485.24|21476.43|21476.43|0
1629367380000|2021-08-19 10:03:00|21487.51|21487.51|21487.51|21487.51|21487.51|21487.51|21487.51|21487.51|0
1629367390000|2021-08-19 10:03:10|21485.96|21485.96|21490.38|21490.38|21490.38|21490.38|21485.96|21485.96|0
1629367430000|2021-08-19 10:03:50|21491.27|21491.27|21491.27|21491.27|21491.27|21491.27|21491.27|21491.27|0
1629367450000|2021-08-19 10:04:10|21491.79|21491.79|21491.79|21491.79|21491.79|21491.79|21491.79|21491.79|0
1629367490000|2021-08-19 10:04:50|21500.33|21500.33|21500.33|21500.33|21500.33|21500.33|21500.33|21500.33|0
1629367500000|2021-08-19 10:05:00|21496.06|21496.06|21496.06|21496.06|21496.06|21496.06|21496.06|21496.06|0
1629367520000|2021-08-19 10:05:20|21491.79|21491.79|21489.52|21489.52|21491.79|21491.79|21489.52|21489.52|0
1629367580000|2021-08-19 10:06:20|21489|21489|21490.55|21490.55|21490.55|21490.55|21489|21489|0
1629367610000|2021-08-19 10:06:50|21494.19|21494.19|21494.19|21494.19|21494.19|21494.19|21494.19|21494.19|0
1629367620000|2021-08-19 10:07:00|21489.92|21489.92|21489.92|21489.92|21489.92|21489.92|21489.92|21489.92|0
1629367650000|2021-08-19 10:07:30|21494.19|21494.19|21495.75|21495.75|21495.75|21495.75|21494.19|21494.19|0
1629367680000|2021-08-19 10:08:00|21498.4|21498.4|21502.67|21502.67|21502.67|21502.67|21498.4|21498.4|0
1629367720000|2021-08-19 10:08:40|21501.92|21501.92|21493.37|21493.37|21501.92|21501.92|21493.37|21493.37|0
1629367730000|2021-08-19 10:08:50|21497.64|21497.64|21497.64|21497.64|21497.64|21497.64|21497.64|21497.64|0
1629367740000|2021-08-19 10:09:00|21493.37|21493.37|21493.37|21493.37|21493.37|21493.37|21493.37|21493.37|0
1629367750000|2021-08-19 10:09:10|21488.34|21488.34|21488.11|21488.11|21489.38|21489.38|21488.11|21488.11|0
1629367790000|2021-08-19 10:09:50|21487.22|21487.22|21485.61|21485.61|21487.22|21487.22|21485.61|21485.61|0
1629367800000|2021-08-19 10:10:00|21486.49|21486.49|21486.49|21486.49|21486.49|21486.49|21486.49|21486.49|0
1629367850000|2021-08-19 10:10:50|21490.03|21490.03|21483.99|21483.99|21490.03|21490.03|21483.99|21483.99|0
1629367870000|2021-08-19 10:11:10|21488.26|21488.26|21488.26|21488.26|21488.26|21488.26|21488.26|21488.26|0
1629367910000|2021-08-19 10:11:50|21489.82|21489.82|21489.82|21489.82|21489.82|21489.82|21489.82|21489.82|0
1629367920000|2021-08-19 10:12:00|21491.33|21491.33|21491.33|21491.33|21491.33|21491.33|21491.33|21491.33|0
1629367980000|2021-08-19 10:13:00|21490.45|21490.45|21487.85|21487.85|21490.45|21490.45|21487.85|21487.85|0
1629368020000|2021-08-19 10:13:40|21483.58|21483.58|21483.58|21483.58|21483.58|21483.58|21483.58|21483.58|0
1629368030000|2021-08-19 10:13:50|21481.31|21481.31|21477.04|21477.04|21481.31|21481.31|21477.04|21477.04|0
1629368040000|2021-08-19 10:14:00|21476.28|21476.28|21476.28|21476.28|21476.28|21476.28|21476.28|21476.28|0
1629368050000|2021-08-19 10:14:10|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|0
1629368060000|2021-08-19 10:14:20|21466.98|21466.98|21466.98|21466.98|21466.98|21466.98|21466.98|21466.98|0
1629368080000|2021-08-19 10:14:40|21462.71|21462.71|21462.71|21462.71|21462.71|21462.71|21462.71|21462.71|0
1629368090000|2021-08-19 10:14:50|21461.82|21461.82|21460.05|21460.05|21461.82|21461.82|21460.05|21460.05|0
1629368100000|2021-08-19 10:15:00|21461.82|21461.82|21462.58|21462.58|21462.58|21462.58|21461.82|21461.82|0
1629368120000|2021-08-19 10:15:20|21461.82|21461.82|21464.94|21464.94|21469.21|21469.21|21461.82|21461.82|0
1629368130000|2021-08-19 10:15:30|21473.48|21473.48|21473.48|21473.48|21473.48|21473.48|21473.48|21473.48|0
1629368140000|2021-08-19 10:15:40|21464.94|21464.94|21473.48|21473.48|21473.48|21473.48|21464.94|21464.94|0
1629368150000|2021-08-19 10:15:50|21469.21|21469.21|21469.21|21469.21|21469.21|21469.21|21469.21|21469.21|0
1629368160000|2021-08-19 10:16:00|21473.48|21473.48|21473.48|21473.48|21473.48|21473.48|21473.48|21473.48|0
1629368170000|2021-08-19 10:16:10|21469.21|21469.21|21460.67|21460.67|21469.21|21469.21|21460.67|21460.67|0
1629368180000|2021-08-19 10:16:20|21459.91|21459.91|21459.91|21459.91|21459.91|21459.91|21459.91|21459.91|0
1629368190000|2021-08-19 10:16:30|21461.68|21461.68|21471.99|21471.99|21471.99|21471.99|21461.68|21461.68|0
1629368200000|2021-08-19 10:16:40|21467.72|21467.72|21467.72|21467.72|21467.72|21467.72|21467.72|21467.72|0
1629368220000|2021-08-19 10:17:00|21466.97|21466.97|21466.21|21466.21|21466.97|21466.97|21466.21|21466.21|0
1629368230000|2021-08-19 10:17:10|21461.94|21461.94|21461.94|21461.94|21461.94|21461.94|21461.94|21461.94|0
1629368240000|2021-08-19 10:17:20|21457.66|21457.66|21461.94|21461.94|21461.94|21461.94|21457.66|21457.66|0
1629368250000|2021-08-19 10:17:30|21457.66|21457.66|21457.66|21457.66|21457.66|21457.66|21457.66|21457.66|0
1629368260000|2021-08-19 10:17:40|21454.12|21454.12|21454.12|21454.12|21454.12|21454.12|21454.12|21454.12|0
1629368280000|2021-08-19 10:18:00|21449.85|21449.85|21448.29|21448.29|21449.85|21449.85|21448.29|21448.29|0
1629368290000|2021-08-19 10:18:10|21444.02|21444.02|21444.02|21444.02|21444.02|21444.02|21444.02|21444.02|0
1629368300000|2021-08-19 10:18:20|21442.51|21442.51|21442.51|21442.51|21442.51|21442.51|21442.51|21442.51|0
1629368310000|2021-08-19 10:18:30|21441.47|21441.47|21440.43|21440.43|21441.47|21441.47|21440.43|21440.43|0
1629368320000|2021-08-19 10:18:40|21438.92|21438.92|21447.46|21447.46|21447.46|21447.46|21438.92|21438.92|0
1629368330000|2021-08-19 10:18:50|21443.19|21443.19|21443.19|21443.19|21443.19|21443.19|21443.19|21443.19|0
1629368350000|2021-08-19 10:19:10|21442.43|21442.43|21442.43|21442.43|21442.43|21442.43|21442.43|21442.43|0
1629368370000|2021-08-19 10:19:30|21450.98|21450.98|21450.98|21450.98|21450.98|21450.98|21450.98|21450.98|0
1629368390000|2021-08-19 10:19:50|21450.25|21450.25|21450.25|21450.25|21450.25|21450.25|21450.25|21450.25|0
1629368410000|2021-08-19 10:20:10|21454.52|21454.52|21454.52|21454.52|21454.52|21454.52|21454.52|21454.52|0
1629368430000|2021-08-19 10:20:30|21450.25|21450.25|21450.25|21450.25|21450.25|21450.25|21450.25|21450.25|0
1629368450000|2021-08-19 10:20:50|21448.8|21448.8|21450.57|21450.57|21450.57|21450.57|21448.8|21448.8|0
1629368460000|2021-08-19 10:21:00|21454.84|21454.84|21454.84|21454.84|21454.84|21454.84|21454.84|21454.84|0
1629368470000|2021-08-19 10:21:10|21454.11|21454.11|21448.8|21448.8|21454.11|21454.11|21448.8|21448.8|0
1629368480000|2021-08-19 10:21:20|21447.76|21447.76|21447.76|21447.76|21447.76|21447.76|21447.76|21447.76|0
1629368570000|2021-08-19 10:22:50|21449.32|21449.32|21449.32|21449.32|21449.32|21449.32|21449.32|21449.32|0
1629368580000|2021-08-19 10:23:00|21448.28|21448.28|21447.76|21447.76|21448.28|21448.28|21447.76|21447.76|0
1629368590000|2021-08-19 10:23:10|21452.03|21452.03|21461.51|21461.51|21461.51|21461.51|21452.03|21452.03|0
1629368610000|2021-08-19 10:23:30|21462.27|21462.27|21463.03|21463.03|21463.03|21463.03|21462.27|21462.27|0
1629368620000|2021-08-19 10:23:40|21458.6|21458.6|21458.6|21458.6|21458.6|21458.6|21458.6|21458.6|0
1629368650000|2021-08-19 10:24:10|21461.2|21461.2|21462.24|21462.24|21462.24|21462.24|21461.2|21461.2|0
1629368670000|2021-08-19 10:24:30|21470.78|21470.78|21470.78|21470.78|21470.78|21470.78|21470.78|21470.78|0
1629368690000|2021-08-19 10:24:50|21475.05|21475.05|21475.05|21475.05|21475.05|21475.05|21475.05|21475.05|0
1629368720000|2021-08-19 10:25:20|21470.78|21470.78|21470.78|21470.78|21470.78|21470.78|21470.78|21470.78|0
1629368760000|2021-08-19 10:26:00|21468.18|21468.18|21468.18|21468.18|21468.18|21468.18|21468.18|21468.18|0
1629368800000|2021-08-19 10:26:40|21463.91|21463.91|21463.91|21463.91|21463.91|21463.91|21463.91|21463.91|0
1629368820000|2021-08-19 10:27:00|21462.14|21462.14|21462.14|21462.14|21462.14|21462.14|21462.14|21462.14|0
1629368830000|2021-08-19 10:27:10|21460.58|21460.58|21460.58|21460.58|21460.58|21460.58|21460.58|21460.58|0
1629368840000|2021-08-19 10:27:20|21456.31|21456.31|21456.83|21456.83|21456.83|21456.83|21456.31|21456.31|0
1629368860000|2021-08-19 10:27:40|21454.17|21454.17|21449.9|21449.9|21454.17|21454.17|21449.9|21449.9|0
1629368920000|2021-08-19 10:28:40|21447.83|21447.83|21447.83|21447.83|21447.83|21447.83|21447.83|21447.83|0
1629368980000|2021-08-19 10:29:40|21443.55|21443.55|21443.55|21443.55|21443.55|21443.55|21443.55|21443.55|0
1629368990000|2021-08-19 10:29:50|21446.15|21446.15|21446.15|21446.15|21446.15|21446.15|21446.15|21446.15|0
1629369020000|2021-08-19 10:30:20|21448.75|21448.75|21448.75|21448.75|21448.75|21448.75|21448.75|21448.75|0
1629369070000|2021-08-19 10:31:10|21453.02|21453.02|21453.02|21453.02|21453.02|21453.02|21453.02|21453.02|0
1629369110000|2021-08-19 10:31:50|21457.29|21457.29|21457.29|21457.29|21457.29|21457.29|21457.29|21457.29|0
1629369140000|2021-08-19 10:32:20|21453.02|21453.02|21453.02|21453.02|21453.02|21453.02|21453.02|21453.02|0
1629369180000|2021-08-19 10:33:00|21452.5|21452.5|21449.9|21449.9|21452.5|21452.5|21449.9|21449.9|0
1629369210000|2021-08-19 10:33:30|21447.31|21447.31|21447.31|21447.31|21447.31|21447.31|21447.31|21447.31|0
1629369270000|2021-08-19 10:34:30|21451.58|21451.58|21451.58|21451.58|21451.58|21451.58|21451.58|21451.58|0
1629369300000|2021-08-19 10:35:00|21455.85|21455.85|21455.85|21455.85|21455.85|21455.85|21455.85|21455.85|0
1629369340000|2021-08-19 10:35:40|21451.58|21451.58|21451.58|21451.58|21451.58|21451.58|21451.58|21451.58|0
1629369370000|2021-08-19 10:36:10|21450.54|21450.54|21450.54|21450.54|21450.54|21450.54|21450.54|21450.54|0
1629369400000|2021-08-19 10:36:40|21449.5|21449.5|21447.95|21447.95|21449.5|21449.5|21447.95|21447.95|0
1629369470000|2021-08-19 10:37:50|21439.98|21439.98|21444.25|21444.25|21444.25|21444.25|21439.98|21439.98|0
1629369550000|2021-08-19 10:39:10|21443.36|21443.36|21443.36|21443.36|21443.36|21443.36|21443.36|21443.36|0
1629369600000|2021-08-19 10:40:00|21439.09|21439.09|21439.09|21439.09|21439.09|21439.09|21439.09|21439.09|0
1629369650000|2021-08-19 10:40:50|21440.13|21440.13|21439.61|21439.61|21440.13|21440.13|21439.61|21439.61|0
1629369690000|2021-08-19 10:41:30|21437.84|21437.84|21433.57|21433.57|21437.84|21437.84|21433.57|21433.57|0
1629369700000|2021-08-19 10:41:40|21432.53|21432.53|21432.53|21432.53|21432.53|21432.53|21432.53|21432.53|0
1629369710000|2021-08-19 10:41:50|21431.77|21431.77|21431.77|21431.77|21431.77|21431.77|21431.77|21431.77|0
1629369720000|2021-08-19 10:42:00|21431.25|21431.25|21430.53|21430.53|21431.25|21431.25|21430.53|21430.53|0
1629369750000|2021-08-19 10:42:30|21426.25|21426.25|21426.25|21426.25|21426.25|21426.25|21426.25|21426.25|0
1629369760000|2021-08-19 10:42:40|21421.98|21421.98|21421.98|21421.98|21421.98|21421.98|21421.98|21421.98|0
1629369770000|2021-08-19 10:42:50|21426.25|21426.25|21426.25|21426.25|21426.25|21426.25|21426.25|21426.25|0
1629369820000|2021-08-19 10:43:40|21421.98|21421.98|21415.11|21415.11|21421.98|21421.98|21415.11|21415.11|0
1629369860000|2021-08-19 10:44:20|21415.84|21415.84|21415.84|21415.84|21415.84|21415.84|21415.84|21415.84|0
1629369900000|2021-08-19 10:45:00|21420.11|21420.11|21420.11|21420.11|21420.11|21420.11|21420.11|21420.11|0
1629369950000|2021-08-19 10:45:50|21424.39|21424.39|21424.39|21424.39|21424.39|21424.39|21424.39|21424.39|0
1629369970000|2021-08-19 10:46:10|21423.35|21423.35|21423.35|21423.35|21423.35|21423.35|21423.35|21423.35|0
1629369980000|2021-08-19 10:46:20|21424.8|21424.8|21427.07|21427.07|21427.07|21427.07|21424.8|21424.8|0
1629370000000|2021-08-19 10:46:40|21426.03|21426.03|21426.03|21426.03|21426.03|21426.03|21426.03|21426.03|0
1629370030000|2021-08-19 10:47:10|21422.49|21422.49|21422.49|21422.49|21422.49|21422.49|21422.49|21422.49|0
1629370060000|2021-08-19 10:47:40|21425.09|21425.09|21425.09|21425.09|21425.09|21425.09|21425.09|21425.09|0
1629370070000|2021-08-19 10:47:50|21429.36|21429.36|21429.36|21429.36|21429.36|21429.36|21429.36|21429.36|0
1629370090000|2021-08-19 10:48:10|21432.9|21432.9|21432.9|21432.9|21432.9|21432.9|21432.9|21432.9|0
1629370110000|2021-08-19 10:48:30|21449.99|21449.99|21449.99|21449.99|21449.99|21449.99|21449.99|21449.99|0
1629370180000|2021-08-19 10:49:40|21452.17|21452.17|21452.17|21452.17|21452.17|21452.17|21452.17|21452.17|0
1629370210000|2021-08-19 10:50:10|21453.06|21453.06|21453.06|21453.06|21453.06|21453.06|21453.06|21453.06|0
1629370220000|2021-08-19 10:50:20|21455.71|21455.71|21456.47|21456.47|21456.47|21456.47|21455.71|21455.71|0
1629370260000|2021-08-19 10:51:00|21458.24|21458.24|21466.79|21466.79|21466.79|21466.79|21458.24|21458.24|0
1629370270000|2021-08-19 10:51:10|21470.33|21470.33|21470.33|21470.33|21470.33|21470.33|21470.33|21470.33|0
1629370280000|2021-08-19 10:51:20|21471.88|21471.88|21471.88|21471.88|21471.88|21471.88|21471.88|21471.88|0
1629370290000|2021-08-19 10:51:30|21480.43|21480.43|21480.43|21480.43|21480.43|21480.43|21480.43|21480.43|0
1629370320000|2021-08-19 10:52:00|21476.16|21476.16|21476.16|21476.16|21476.16|21476.16|21476.16|21476.16|0
1629370330000|2021-08-19 10:52:10|21474.7|21474.7|21474.7|21474.7|21474.7|21474.7|21474.7|21474.7|0
1629370380000|2021-08-19 10:53:00|21470.43|21470.43|21470.43|21470.43|21470.43|21470.43|21470.43|21470.43|0
1629370410000|2021-08-19 10:53:30|21469.39|21469.39|21469.39|21469.39|21469.39|21469.39|21469.39|21469.39|0
1629370440000|2021-08-19 10:54:00|21471.47|21471.47|21471.47|21471.47|21471.47|21471.47|21471.47|21471.47|0
1629370460000|2021-08-19 10:54:20|21472.35|21472.35|21473.24|21473.24|21473.24|21473.24|21472.35|21472.35|0
1629370470000|2021-08-19 10:54:30|21475.01|21475.01|21475.01|21475.01|21475.01|21475.01|21475.01|21475.01|0
1629370500000|2021-08-19 10:55:00|21476.78|21476.78|21476.78|21476.78|21476.78|21476.78|21476.78|21476.78|0
1629370530000|2021-08-19 10:55:30|21472.51|21472.51|21471.62|21471.62|21472.51|21472.51|21471.62|21471.62|0
1629370580000|2021-08-19 10:56:20|21469.03|21469.03|21469.03|21469.03|21469.03|21469.03|21469.03|21469.03|0
1629370620000|2021-08-19 10:57:00|21468.14|21468.14|21468.14|21468.14|21468.14|21468.14|21468.14|21468.14|0
1629370640000|2021-08-19 10:57:20|21467.26|21467.26|21456.94|21456.94|21467.26|21467.26|21456.94|21456.94|0
1629370650000|2021-08-19 10:57:30|21455.49|21455.49|21455.49|21455.49|21455.49|21455.49|21455.49|21455.49|0
1629370670000|2021-08-19 10:57:50|21454.6|21454.6|21454.6|21454.6|21454.6|21454.6|21454.6|21454.6|0
1629370690000|2021-08-19 10:58:10|21452.53|21452.53|21455.24|21455.24|21455.24|21455.24|21450.97|21450.97|0
1629370700000|2021-08-19 10:58:20|21455.76|21455.76|21455.76|21455.76|21455.76|21455.76|21455.76|21455.76|0
1629370710000|2021-08-19 10:58:30|21455.03|21455.03|21455.03|21455.03|21455.03|21455.03|21455.03|21455.03|0
1629370720000|2021-08-19 10:58:40|21453.47|21453.47|21453.47|21453.47|21453.47|21453.47|21453.47|21453.47|0
1629370760000|2021-08-19 10:59:20|21452.59|21452.59|21452.59|21452.59|21452.59|21452.59|21452.59|21452.59|0
1629370770000|2021-08-19 10:59:30|21451.03|21451.03|21442.49|21442.49|21451.03|21451.03|21442.49|21442.49|0
1629370780000|2021-08-19 10:59:40|21441.73|21441.73|21441.73|21441.73|21441.73|21441.73|21441.73|21441.73|0
1629370810000|2021-08-19 11:00:10|21446|21446|21446|21446|21446|21446|21446|21446|0
1629370830000|2021-08-19 11:00:30|21444.96|21444.96|21443.93|21443.93|21444.96|21444.96|21443.93|21443.93|0
1629370880000|2021-08-19 11:01:20|21442.89|21442.89|21442.89|21442.89|21442.89|21442.89|21442.89|21442.89|0
1629370900000|2021-08-19 11:01:40|21442|21442|21442|21442|21442|21442|21442|21442|0
1629371000000|2021-08-19 11:03:20|21440.45|21440.45|21439.93|21439.93|21440.45|21440.45|21439.93|21439.93|0
1629371010000|2021-08-19 11:03:30|21440.96|21440.96|21440.96|21440.96|21440.96|21440.96|21440.96|21440.96|0
1629371020000|2021-08-19 11:03:40|21441.48|21441.48|21441.48|21441.48|21441.48|21441.48|21441.48|21441.48|0
1629371030000|2021-08-19 11:03:50|21439.93|21439.93|21439.93|21439.93|21439.93|21439.93|21439.93|21439.93|0
1629371080000|2021-08-19 11:04:40|21441.7|21441.7|21445.18|21445.18|21445.18|21445.18|21441.7|21441.7|0
1629371100000|2021-08-19 11:05:00|21447.45|21447.45|21447.45|21447.45|21447.45|21447.45|21447.45|21447.45|0
1629371120000|2021-08-19 11:05:20|21446.72|21446.72|21444.64|21444.64|21446.72|21446.72|21444.64|21444.64|0
1629371150000|2021-08-19 11:05:50|21442.87|21442.87|21442.12|21442.12|21442.87|21442.87|21442.12|21442.12|0
1629371240000|2021-08-19 11:07:20|21436.07|21436.07|21436.96|21436.96|21436.96|21436.96|21436.07|21436.07|0
1629371250000|2021-08-19 11:07:30|21435.92|21435.92|21435.92|21435.92|21435.92|21435.92|21435.92|21435.92|0
1629371260000|2021-08-19 11:07:40|21435.4|21435.4|21431.13|21431.13|21435.4|21435.4|21431.13|21431.13|0
1629371270000|2021-08-19 11:07:50|21430.37|21430.37|21430.37|21430.37|21430.37|21430.37|21430.37|21430.37|0
1629371280000|2021-08-19 11:08:00|21429.33|21429.33|21429.33|21429.33|21429.33|21429.33|21429.33|21429.33|0
1629371290000|2021-08-19 11:08:10|21427.88|21427.88|21428.77|21428.77|21428.77|21428.77|21427|21427|0
1629371300000|2021-08-19 11:08:20|21429.65|21429.65|21429.65|21429.65|21429.65|21429.65|21429.65|21429.65|0
1629371330000|2021-08-19 11:08:50|21433.92|21433.92|21433.92|21433.92|21433.92|21433.92|21433.92|21433.92|0
1629371340000|2021-08-19 11:09:00|21435.69|21435.69|21435.69|21435.69|21435.69|21435.69|21435.69|21435.69|0
1629371400000|2021-08-19 11:10:00|21437.77|21437.77|21437.77|21437.77|21437.77|21437.77|21437.77|21437.77|0
1629371440000|2021-08-19 11:10:40|21437.04|21437.04|21437.04|21437.04|21437.04|21437.04|21437.04|21437.04|0
1629371460000|2021-08-19 11:11:00|21437.77|21437.77|21437.77|21437.77|21437.77|21437.77|21437.77|21437.77|0
1629371470000|2021-08-19 11:11:10|21437.25|21437.25|21437.25|21437.25|21437.25|21437.25|21437.25|21437.25|0
1629371510000|2021-08-19 11:11:50|21432.98|21432.98|21432.98|21432.98|21432.98|21432.98|21432.98|21432.98|0
1629371530000|2021-08-19 11:12:10|21437.25|21437.25|21437.25|21437.25|21437.25|21437.25|21437.25|21437.25|0
1629371550000|2021-08-19 11:12:30|21441.52|21441.52|21441.52|21441.52|21441.52|21441.52|21441.52|21441.52|0
1629371560000|2021-08-19 11:12:40|21442.25|21442.25|21446.52|21446.52|21446.52|21446.52|21442.25|21442.25|0
1629371570000|2021-08-19 11:12:50|21442.25|21442.25|21442.25|21442.25|21442.25|21442.25|21442.25|21442.25|0
1629371590000|2021-08-19 11:13:10|21441.49|21441.49|21439.72|21439.72|21441.49|21441.49|21439.72|21439.72|0
1629371620000|2021-08-19 11:13:40|21444|21444|21444|21444|21444|21444|21444|21444|0
1629371630000|2021-08-19 11:13:50|21448.27|21448.27|21448.27|21448.27|21448.27|21448.27|21448.27|21448.27|0
1629371640000|2021-08-19 11:14:00|21452.54|21452.54|21452.54|21452.54|21452.54|21452.54|21452.54|21452.54|0
1629371650000|2021-08-19 11:14:10|21453.58|21453.58|21453.58|21453.58|21453.58|21453.58|21453.58|21453.58|0
1629371660000|2021-08-19 11:14:20|21457.85|21457.85|21457.85|21457.85|21457.85|21457.85|21457.85|21457.85|0
1629371720000|2021-08-19 11:15:20|21458.74|21458.74|21458.74|21458.74|21458.74|21458.74|21458.74|21458.74|0
1629371730000|2021-08-19 11:15:30|21450.19|21450.19|21448.11|21448.11|21450.19|21450.19|21448.11|21448.11|0
1629371750000|2021-08-19 11:15:50|21446.34|21446.34|21446.34|21446.34|21446.34|21446.34|21446.34|21446.34|0
1629371760000|2021-08-19 11:16:00|21442.07|21442.07|21442.83|21442.83|21442.83|21442.83|21442.07|21442.07|0
1629371770000|2021-08-19 11:16:10|21444.6|21444.6|21445.48|21445.48|21445.48|21445.48|21444.6|21444.6|0
1629371850000|2021-08-19 11:17:30|21446.24|21446.24|21446.24|21446.24|21446.24|21446.24|21446.24|21446.24|0
1629371860000|2021-08-19 11:17:40|21448.01|21448.01|21450.54|21450.54|21450.54|21450.54|21448.01|21448.01|0
1629371870000|2021-08-19 11:17:50|21449.65|21449.65|21449.65|21449.65|21449.65|21449.65|21449.65|21449.65|0
1629371940000|2021-08-19 11:19:00|21450.69|21450.69|21450.69|21450.69|21450.69|21450.69|21450.69|21450.69|0
1629371960000|2021-08-19 11:19:20|21453.35|21453.35|21453.35|21453.35|21453.35|21453.35|21453.35|21453.35|0
1629372010000|2021-08-19 11:20:10|21452.31|21452.31|21452.31|21452.31|21452.31|21452.31|21452.31|21452.31|0
1629372030000|2021-08-19 11:20:30|21453.07|21453.07|21453.07|21453.07|21453.07|21453.07|21453.07|21453.07|0
1629372040000|2021-08-19 11:20:40|21454.11|21454.11|21454.11|21454.11|21454.11|21454.11|21454.11|21454.11|0
1629372050000|2021-08-19 11:20:50|21449.83|21449.83|21452.74|21452.74|21452.74|21452.74|21449.83|21449.83|0
1629372080000|2021-08-19 11:21:20|21453.26|21453.26|21453.26|21453.26|21453.26|21453.26|21453.26|21453.26|0
1629372090000|2021-08-19 11:21:30|21453.78|21453.78|21454.82|21454.82|21454.82|21454.82|21453.78|21453.78|0
1629372110000|2021-08-19 11:21:50|21459.09|21459.09|21459.09|21459.09|21459.09|21459.09|21459.09|21459.09|0
1629372120000|2021-08-19 11:22:00|21457.32|21457.32|21457.32|21457.32|21457.32|21457.32|21457.32|21457.32|0
1629372130000|2021-08-19 11:22:10|21456.8|21456.8|21456.8|21456.8|21456.8|21456.8|21456.8|21456.8|0
1629372150000|2021-08-19 11:22:30|21455.35|21455.35|21455.35|21455.35|21455.35|21455.35|21455.35|21455.35|0
1629372170000|2021-08-19 11:22:50|21453.17|21453.17|21453.17|21453.17|21453.17|21453.17|21453.17|21453.17|0
1629372200000|2021-08-19 11:23:20|21453.68|21453.68|21453.68|21453.68|21453.68|21453.68|21453.68|21453.68|0
1629372240000|2021-08-19 11:24:00|21449.41|21449.41|21449.41|21449.41|21449.41|21449.41|21449.41|21449.41|0
1629372360000|2021-08-19 11:26:00|21448.53|21448.53|21448.53|21448.53|21448.53|21448.53|21448.53|21448.53|0
1629372380000|2021-08-19 11:26:20|21447.8|21447.8|21447.8|21447.8|21447.8|21447.8|21447.8|21447.8|0
1629372390000|2021-08-19 11:26:30|21446.76|21446.76|21446.76|21446.76|21446.76|21446.76|21446.76|21446.76|0
1629372420000|2021-08-19 11:27:00|21451.03|21451.03|21451.03|21451.03|21451.03|21451.03|21451.03|21451.03|0
1629372450000|2021-08-19 11:27:30|21450|21450|21450|21450|21450|21450|21450|21450|0
1629372530000|2021-08-19 11:28:50|21452.18|21452.18|21452.18|21452.18|21452.18|21452.18|21452.18|21452.18|0
1629372590000|2021-08-19 11:29:50|21453.95|21453.95|21453.95|21453.95|21453.95|21453.95|21453.95|21453.95|0
1629372670000|2021-08-19 11:31:10|21454.67|21454.67|21454.67|21454.67|21454.67|21454.67|21454.67|21454.67|0
1629372740000|2021-08-19 11:32:20|21456.13|21456.13|21456.13|21456.13|21456.13|21456.13|21456.13|21456.13|0
1629372770000|2021-08-19 11:32:50|21455.09|21455.09|21455.09|21455.09|21455.09|21455.09|21455.09|21455.09|0
1629372800000|2021-08-19 11:33:20|21459.36|21459.36|21463.63|21463.63|21463.63|21463.63|21459.36|21459.36|0
1629372820000|2021-08-19 11:33:40|21467.91|21467.91|21468.79|21468.79|21469.68|21469.68|21467.91|21467.91|0
1629372830000|2021-08-19 11:33:50|21477.34|21477.34|21477.34|21477.34|21477.34|21477.34|21477.34|21477.34|0
1629372840000|2021-08-19 11:34:00|21473.06|21473.06|21473.06|21473.06|21473.06|21473.06|21473.06|21473.06|0
1629372880000|2021-08-19 11:34:40|21476.61|21476.61|21479.72|21479.72|21479.72|21479.72|21476.61|21476.61|0
1629372920000|2021-08-19 11:35:20|21480.24|21480.24|21480.24|21480.24|21480.24|21480.24|21480.24|21480.24|0
1629372940000|2021-08-19 11:35:40|21479.35|21479.35|21478.47|21478.47|21479.35|21479.35|21478.47|21478.47|0
1629372950000|2021-08-19 11:35:50|21477.58|21477.58|21477.58|21477.58|21477.58|21477.58|21477.58|21477.58|0
1629372960000|2021-08-19 11:36:00|21476.7|21476.7|21476.7|21476.7|21476.7|21476.7|21476.7|21476.7|0
1629372970000|2021-08-19 11:36:10|21476.18|21476.18|21475.66|21475.66|21476.18|21476.18|21475.66|21475.66|0
1629373010000|2021-08-19 11:36:50|21471.39|21471.39|21471.39|21471.39|21471.39|21471.39|21471.39|21471.39|0
1629373060000|2021-08-19 11:37:40|21474.42|21474.42|21474.42|21474.42|21474.42|21474.42|21474.42|21474.42|0
1629373080000|2021-08-19 11:38:00|21478.69|21478.69|21478.69|21478.69|21478.69|21478.69|21478.69|21478.69|0
1629373100000|2021-08-19 11:38:20|21474.42|21474.42|21474.42|21474.42|21474.42|21474.42|21474.42|21474.42|0
1629373140000|2021-08-19 11:39:00|21475.45|21475.45|21475.45|21475.45|21475.45|21475.45|21475.45|21475.45|0
1629373210000|2021-08-19 11:40:10|21478.36|21478.36|21480.54|21480.54|21480.54|21480.54|21478.36|21478.36|0
1629373220000|2021-08-19 11:40:20|21481.27|21481.27|21481.27|21481.27|21481.27|21481.27|21481.27|21481.27|0
1629373290000|2021-08-19 11:41:30|21489.81|21489.81|21489.81|21489.81|21489.81|21489.81|21489.81|21489.81|0
1629373300000|2021-08-19 11:41:40|21487.74|21487.74|21487.74|21487.74|21487.74|21487.74|21487.74|21487.74|0
1629373330000|2021-08-19 11:42:10|21491.52|21491.52|21493.08|21493.08|21493.08|21493.08|21491.52|21491.52|0
1629373340000|2021-08-19 11:42:20|21493.84|21493.84|21493.84|21493.84|21493.84|21493.84|21493.84|21493.84|0
1629373410000|2021-08-19 11:43:30|21498.11|21498.11|21493.84|21493.84|21498.11|21498.11|21493.84|21493.84|0
1629373430000|2021-08-19 11:43:50|21498.26|21498.26|21498.26|21498.26|21498.26|21498.26|21498.26|21498.26|0
1629373490000|2021-08-19 11:44:50|21502.53|21502.53|21502.53|21502.53|21502.53|21502.53|21502.53|21502.53|0
1629373510000|2021-08-19 11:45:10|21511.08|21511.08|21511.08|21511.08|21511.08|21511.08|21511.08|21511.08|0
1629373520000|2021-08-19 11:45:20|21515.35|21515.35|21510.19|21510.19|21515.35|21515.35|21510.19|21510.19|0
1629373530000|2021-08-19 11:45:30|21510.71|21510.71|21511.75|21511.75|21511.75|21511.75|21510.71|21510.71|0
1629373540000|2021-08-19 11:45:40|21513.52|21513.52|21516.55|21516.55|21516.55|21516.55|21513.52|21513.52|0
1629373670000|2021-08-19 11:47:50|21520.82|21520.82|21528.79|21528.79|21533.64|21533.64|21520.82|21520.82|0
1629373680000|2021-08-19 11:48:00|21529.31|21529.31|21529.31|21529.31|21529.31|21529.31|21529.31|21529.31|0
1629373690000|2021-08-19 11:48:10|21528.79|21528.79|21532.63|21532.63|21533.15|21533.15|21528.79|21528.79|0
1629373700000|2021-08-19 11:48:20|21541.18|21541.18|21536.9|21536.9|21541.18|21541.18|21536.9|21536.9|0
1629373720000|2021-08-19 11:48:40|21539.08|21539.08|21539.08|21539.08|21539.08|21539.08|21539.08|21539.08|0
1629373750000|2021-08-19 11:49:10|21534.81|21534.81|21534.81|21534.81|21534.81|21534.81|21534.81|21534.81|0
1629373760000|2021-08-19 11:49:20|21538.45|21538.45|21538.97|21538.97|21538.97|21538.97|21538.45|21538.45|0
1629373810000|2021-08-19 11:50:10|21536.37|21536.37|21535.85|21535.85|21536.37|21536.37|21535.85|21535.85|0
1629373830000|2021-08-19 11:50:30|21535.33|21535.33|21535.33|21535.33|21535.33|21535.33|21535.33|21535.33|0
1629373840000|2021-08-19 11:50:40|21539.6|21539.6|21531.06|21531.06|21539.6|21539.6|21531.06|21531.06|0
1629373850000|2021-08-19 11:50:50|21529.29|21529.29|21529.29|21529.29|21529.29|21529.29|21529.29|21529.29|0
1629373920000|2021-08-19 11:52:00|21530.33|21530.33|21530.33|21530.33|21530.33|21530.33|21530.33|21530.33|0
1629373940000|2021-08-19 11:52:20|21538.87|21538.87|21536.89|21536.89|21538.87|21538.87|21534.6|21534.6|0
1629373980000|2021-08-19 11:53:00|21535.12|21535.12|21535.12|21535.12|21535.12|21535.12|21535.12|21535.12|0
1629374000000|2021-08-19 11:53:20|21530.85|21530.85|21526.57|21526.57|21530.85|21530.85|21526.57|21526.57|0
1629374020000|2021-08-19 11:53:40|21530.85|21530.85|21530.85|21530.85|21530.85|21530.85|21530.85|21530.85|0
1629374070000|2021-08-19 11:54:30|21531.57|21531.57|21532.3|21532.3|21532.3|21532.3|21531.57|21531.57|0
1629374160000|2021-08-19 11:56:00|21531.78|21531.78|21530.9|21530.9|21531.78|21531.78|21530.9|21530.9|0
1629374220000|2021-08-19 11:57:00|21529.34|21529.34|21529.34|21529.34|21529.34|21529.34|21529.34|21529.34|0
1629374230000|2021-08-19 11:57:10|21530.9|21530.9|21530.9|21530.9|21530.9|21530.9|21530.9|21530.9|0
1629374240000|2021-08-19 11:57:20|21529.86|21529.86|21529.86|21529.86|21529.86|21529.86|21529.86|21529.86|0
1629374250000|2021-08-19 11:57:30|21534.13|21534.13|21534.13|21534.13|21534.13|21534.13|21534.13|21534.13|0
1629374290000|2021-08-19 11:58:10|21532.36|21532.36|21532.36|21532.36|21532.36|21532.36|21532.36|21532.36|0
1629374370000|2021-08-19 11:59:30|21531.84|21531.84|21531.84|21531.84|21531.84|21531.84|21531.84|21531.84|0
1629374390000|2021-08-19 11:59:50|21540.38|21540.38|21541.9|21541.9|21541.9|21541.9|21540.38|21540.38|0
1629374440000|2021-08-19 12:00:40|21546.17|21546.17|21546.69|21546.69|21546.69|21546.69|21546.17|21546.17|0
1629374450000|2021-08-19 12:00:50|21552|21552|21552|21552|21552|21552|21552|21552|0
1629374460000|2021-08-19 12:01:00|21556.27|21556.27|21556.27|21556.27|21556.27|21556.27|21556.27|21556.27|0
1629374470000|2021-08-19 12:01:10|21560.55|21560.55|21560.55|21560.55|21560.55|21560.55|21560.55|21560.55|0
1629374480000|2021-08-19 12:01:20|21562.1|21562.1|21562.1|21562.1|21562.1|21562.1|21562.1|21562.1|0
1629374490000|2021-08-19 12:01:30|21560.33|21560.33|21560.33|21560.33|21560.33|21560.33|21560.33|21560.33|0
1629374530000|2021-08-19 12:02:10|21559.45|21559.45|21559.45|21559.45|21559.45|21559.45|21559.45|21559.45|0
1629374570000|2021-08-19 12:02:50|21559.97|21559.97|21558.41|21558.41|21559.97|21559.97|21558.41|21558.41|0
1629374590000|2021-08-19 12:03:10|21554.14|21554.14|21542.94|21542.94|21554.14|21554.14|21542.94|21542.94|0
1629374610000|2021-08-19 12:03:30|21539.3|21539.3|21539.3|21539.3|21539.3|21539.3|21539.3|21539.3|0
1629374640000|2021-08-19 12:04:00|21538.78|21538.78|21538.78|21538.78|21538.78|21538.78|21538.78|21538.78|0
1629374680000|2021-08-19 12:04:40|21547.33|21547.33|21551.6|21551.6|21551.6|21551.6|21547.33|21547.33|0
1629374690000|2021-08-19 12:04:50|21555.14|21555.14|21555.14|21555.14|21555.14|21555.14|21555.14|21555.14|0
1629374710000|2021-08-19 12:05:10|21550.87|21550.87|21549.1|21549.1|21550.87|21550.87|21549.1|21549.1|0
1629374720000|2021-08-19 12:05:20|21548.21|21548.21|21548.21|21548.21|21548.21|21548.21|21548.21|21548.21|0
1629374760000|2021-08-19 12:06:00|21546.44|21546.44|21546.44|21546.44|21546.44|21546.44|21546.44|21546.44|0
1629374770000|2021-08-19 12:06:10|21547.9|21547.9|21547.9|21547.9|21547.9|21547.9|21547.9|21547.9|0
1629374790000|2021-08-19 12:06:30|21552.17|21552.17|21552.17|21552.17|21552.17|21552.17|21552.17|21552.17|0
1629374900000|2021-08-19 12:08:20|21553.21|21553.21|21552.17|21552.17|21553.21|21553.21|21552.17|21552.17|0
1629374940000|2021-08-19 12:09:00|21553.94|21553.94|21563.37|21563.37|21563.37|21563.37|21553.94|21553.94|0
1629374960000|2021-08-19 12:09:20|21563.89|21563.89|21563.89|21563.89|21563.89|21563.89|21563.89|21563.89|0
1629375000000|2021-08-19 12:10:00|21568.16|21568.16|21559.1|21559.1|21568.16|21568.16|21559.1|21559.1|0
1629375010000|2021-08-19 12:10:10|21554.82|21554.82|21556.59|21556.59|21556.59|21556.59|21554.82|21554.82|0
1629375040000|2021-08-19 12:10:40|21557.11|21557.11|21557.11|21557.11|21557.11|21557.11|21557.11|21557.11|0
1629375050000|2021-08-19 12:10:50|21561.39|21561.39|21561.39|21561.39|21561.39|21561.39|21561.39|21561.39|0
1629375130000|2021-08-19 12:12:10|21557.11|21557.11|21557.11|21557.11|21557.11|21557.11|21557.11|21557.11|0
1629375140000|2021-08-19 12:12:20|21557.84|21557.84|21557.84|21557.84|21557.84|21557.84|21557.84|21557.84|0
1629375150000|2021-08-19 12:12:30|21555.18|21555.18|21553.63|21553.63|21555.18|21555.18|21553.63|21553.63|0
1629375160000|2021-08-19 12:12:40|21533.02|21533.02|21533.02|21533.02|21537.29|21537.29|21528.75|21528.75|0
1629375260000|2021-08-19 12:14:20|21528.75|21528.75|21533.02|21533.02|21533.02|21533.02|21528.75|21528.75|0
1629375270000|2021-08-19 12:14:30|21532.14|21532.14|21532.14|21532.14|21532.14|21532.14|21532.14|21532.14|0
1629375290000|2021-08-19 12:14:50|21530.37|21530.37|21530.37|21530.37|21530.37|21530.37|21530.37|21530.37|0
1629375300000|2021-08-19 12:15:00|21534.64|21534.64|21536.72|21536.72|21537.23|21537.23|21534.64|21534.64|0
1629375310000|2021-08-19 12:15:10|21540.99|21540.99|21540.99|21540.99|21540.99|21540.99|21540.99|21540.99|0
1629375320000|2021-08-19 12:15:20|21542.76|21542.76|21542.76|21542.76|21542.76|21542.76|21542.76|21542.76|0
1629375330000|2021-08-19 12:15:30|21542.24|21542.24|21542.24|21542.24|21542.24|21542.24|21542.24|21542.24|0
1629375470000|2021-08-19 12:17:50|21537.97|21537.97|21537.97|21537.97|21537.97|21537.97|21537.97|21537.97|0
1629375480000|2021-08-19 12:18:00|21537.08|21537.08|21536.2|21536.2|21537.08|21537.08|21536.2|21536.2|0
1629375600000|2021-08-19 12:20:00|21540.47|21540.47|21544.74|21544.74|21544.74|21544.74|21540.47|21540.47|0
1629375630000|2021-08-19 12:20:30|21558.44|21558.44|21554.26|21554.26|21558.53|21558.53|21549.9|21549.9|0
1629375640000|2021-08-19 12:20:40|21555.71|21555.71|21555.71|21555.71|21555.71|21555.71|21555.71|21555.71|0
1629375690000|2021-08-19 12:21:30|21557.79|21557.79|21557.79|21557.79|21557.79|21557.79|21557.79|21557.79|0
1629375700000|2021-08-19 12:21:40|21558.52|21558.52|21558.52|21558.52|21558.52|21558.52|21558.52|21558.52|0
1629375720000|2021-08-19 12:22:00|21557.06|21557.06|21557.06|21557.06|21557.06|21557.06|21557.06|21557.06|0
1629375750000|2021-08-19 12:22:30|21565.61|21565.61|21565.61|21565.61|21565.61|21565.61|21565.61|21565.61|0
1629375760000|2021-08-19 12:22:40|21569.15|21569.15|21570.34|21570.34|21570.34|21570.34|21568.26|21568.26|0
1629375770000|2021-08-19 12:22:50|21574.61|21574.61|21574.61|21574.61|21574.61|21574.61|21574.61|21574.61|0
1629375790000|2021-08-19 12:23:10|21570.34|21570.34|21570.34|21570.34|21570.34|21570.34|21570.34|21570.34|0
1629375820000|2021-08-19 12:23:40|21566.07|21566.07|21566.07|21566.07|21566.07|21566.07|21566.07|21566.07|0
1629375870000|2021-08-19 12:24:30|21567.63|21567.63|21567.11|21567.11|21567.63|21567.63|21567.11|21567.11|0
1629375890000|2021-08-19 12:24:50|21573.15|21573.15|21578.31|21578.31|21578.31|21578.31|21573.15|21573.15|0
1629375910000|2021-08-19 12:25:10|21580.58|21580.58|21580.58|21580.58|21580.58|21580.58|21580.58|21580.58|0
1629375920000|2021-08-19 12:25:20|21583.49|21583.49|21583.49|21583.49|21583.49|21583.49|21583.49|21583.49|0
1629375950000|2021-08-19 12:25:50|21586.08|21586.08|21586.08|21586.08|21586.08|21586.08|21586.08|21586.08|0
1629375970000|2021-08-19 12:26:10|21587.85|21587.85|21587.85|21587.85|21587.85|21587.85|21587.85|21587.85|0
1629375980000|2021-08-19 12:26:20|21590.88|21590.88|21597.08|21597.08|21597.08|21597.08|21590.88|21590.88|0
1629375990000|2021-08-19 12:26:30|21601.35|21601.35|21601.35|21601.35|21601.35|21601.35|21601.35|21601.35|0
1629376030000|2021-08-19 12:27:10|21596.04|21596.04|21595.15|21595.15|21596.04|21596.04|21595.15|21595.15|0
1629376050000|2021-08-19 12:27:30|21594.43|21594.43|21594.43|21594.43|21594.43|21594.43|21594.43|21594.43|0
1629376170000|2021-08-19 12:29:30|21590.15|21590.15|21583.23|21583.23|21590.15|21590.15|21583.23|21583.23|0
1629376180000|2021-08-19 12:29:40|21585.82|21585.82|21582.91|21582.91|21585.82|21585.82|21582.91|21582.91|0
1629376210000|2021-08-19 12:30:10|21583.43|21583.43|21582.39|21582.39|21583.43|21583.43|21582.39|21582.39|0
1629376230000|2021-08-19 12:30:30|21581.67|21581.67|21581.67|21581.67|21581.67|21581.67|21581.67|21581.67|0
1629376240000|2021-08-19 12:30:40|21585.94|21585.94|21575.1|21575.1|21585.94|21585.94|21575.1|21575.1|0
1629376290000|2021-08-19 12:31:30|21572.92|21572.92|21574.37|21574.37|21574.37|21574.37|21572.92|21572.92|0
1629376300000|2021-08-19 12:31:40|21582.92|21582.92|21582.92|21582.92|21582.92|21582.92|21582.92|21582.92|0
1629376310000|2021-08-19 12:31:50|21581.15|21581.15|21581.15|21581.15|21581.15|21581.15|21581.15|21581.15|0
1629376320000|2021-08-19 12:32:00|21579.37|21579.37|21579.53|21579.53|21579.53|21579.53|21578.49|21578.49|0
1629376330000|2021-08-19 12:32:10|21580.25|21580.25|21580.25|21580.25|21580.25|21580.25|21580.25|21580.25|0
1629376340000|2021-08-19 12:32:20|21577.6|21577.6|21577.6|21577.6|21577.6|21577.6|21577.6|21577.6|0
1629376370000|2021-08-19 12:32:50|21579.11|21579.11|21579.11|21579.11|21579.11|21579.11|21579.11|21579.11|0
1629376380000|2021-08-19 12:33:00|21582.14|21582.14|21581.38|21581.38|21582.14|21582.14|21581.38|21581.38|0
1629376410000|2021-08-19 12:33:30|21582.42|21582.42|21587|21587|21587|21587|21582.42|21582.42|0
1629376460000|2021-08-19 12:34:20|21582.73|21582.73|21582.73|21582.73|21582.73|21582.73|21582.73|21582.73|0
1629376530000|2021-08-19 12:35:30|21580.55|21580.55|21580.55|21580.55|21580.55|21580.55|21580.55|21580.55|0
1629376540000|2021-08-19 12:35:40|21577.95|21577.95|21574.89|21574.89|21577.95|21577.95|21574.89|21574.89|0
1629376550000|2021-08-19 12:35:50|21570.61|21570.61|21570.61|21570.61|21570.61|21570.61|21570.61|21570.61|0
1629376560000|2021-08-19 12:36:00|21574.89|21574.89|21575.77|21575.77|21575.77|21575.77|21574.89|21574.89|0
1629376580000|2021-08-19 12:36:20|21571.5|21571.5|21571.5|21571.5|21571.5|21571.5|21571.5|21571.5|0
1629376640000|2021-08-19 12:37:20|21569.73|21569.73|21569.73|21569.73|21569.73|21569.73|21569.73|21569.73|0
1629376660000|2021-08-19 12:37:40|21574|21574|21574|21574|21574|21574|21574|21574|0
1629376670000|2021-08-19 12:37:50|21569.73|21569.73|21565.46|21565.46|21569.73|21569.73|21561.18|21561.18|0
1629376720000|2021-08-19 12:38:40|21562.86|21562.86|21566.09|21566.09|21566.09|21566.09|21561.82|21561.82|0
1629376740000|2021-08-19 12:39:00|21570.37|21570.37|21570.37|21570.37|21570.37|21570.37|21570.37|21570.37|0
1629376760000|2021-08-19 12:39:20|21574.64|21574.64|21574.64|21574.64|21574.64|21574.64|21574.64|21574.64|0
1629376780000|2021-08-19 12:39:40|21575.37|21575.37|21575.37|21575.37|21575.37|21575.37|21575.37|21575.37|0
1629376810000|2021-08-19 12:40:10|21577.64|21577.64|21580.29|21580.29|21580.29|21580.29|21577.64|21577.64|0
1629376820000|2021-08-19 12:40:20|21576.02|21576.02|21576.02|21576.02|21576.02|21576.02|21571.75|21571.75|0
1629376840000|2021-08-19 12:40:40|21571.75|21571.75|21586.33|21586.33|21587.37|21587.37|21571.75|21571.75|0
1629376850000|2021-08-19 12:40:50|21582.06|21582.06|21577.79|21577.79|21582.06|21582.06|21577.79|21577.79|0
1629376860000|2021-08-19 12:41:00|21579.87|21579.87|21571.96|21571.96|21579.87|21579.87|21571.96|21571.96|0
1629376870000|2021-08-19 12:41:10|21567.69|21567.69|21567.69|21567.69|21567.69|21567.69|21567.69|21567.69|0
1629376880000|2021-08-19 12:41:20|21563.42|21563.42|21563.42|21563.42|21563.42|21563.42|21563.42|21563.42|0
1629376900000|2021-08-19 12:41:40|21571.96|21571.96|21576.23|21576.23|21576.23|21576.23|21571.96|21571.96|0
1629376910000|2021-08-19 12:41:50|21580.5|21580.5|21569.46|21569.46|21582.28|21582.28|21569.46|21569.46|0
1629376920000|2021-08-19 12:42:00|21578|21578|21564.46|21564.46|21578|21578|21564.46|21564.46|0
1629376930000|2021-08-19 12:42:10|21573|21573|21573|21573|21573|21573|21573|21573|0
1629376950000|2021-08-19 12:42:30|21564.46|21564.46|21564.46|21564.46|21564.46|21564.46|21564.46|21564.46|0
1629376960000|2021-08-19 12:42:40|21568.73|21568.73|21573|21573|21573|21573|21568.73|21568.73|0
1629376970000|2021-08-19 12:42:50|21577.28|21577.28|21577.28|21577.28|21577.28|21577.28|21577.28|21577.28|0
1629376980000|2021-08-19 12:43:00|21573|21573|21577.28|21577.28|21577.28|21577.28|21573|21573|0
1629376990000|2021-08-19 12:43:10|21576.24|21576.24|21576.24|21576.24|21576.24|21576.24|21576.24|21576.24|0
1629377000000|2021-08-19 12:43:20|21574.78|21574.78|21574.78|21574.78|21574.78|21574.78|21574.78|21574.78|0
1629377020000|2021-08-19 12:43:40|21574.06|21574.06|21574.06|21574.06|21574.06|21574.06|21574.06|21574.06|0
1629377040000|2021-08-19 12:44:00|21572.5|21572.5|21572.5|21572.5|21572.5|21572.5|21572.5|21572.5|0
1629377050000|2021-08-19 12:44:10|21563.95|21563.95|21559.68|21559.68|21563.95|21563.95|21559.68|21559.68|0
1629377060000|2021-08-19 12:44:20|21563.95|21563.95|21563.95|21563.95|21563.95|21563.95|21563.95|21563.95|0
1629377070000|2021-08-19 12:44:30|21568.23|21568.23|21568.23|21568.23|21568.23|21568.23|21568.23|21568.23|0
1629377080000|2021-08-19 12:44:40|21559.68|21559.68|21559.68|21559.68|21559.68|21559.68|21559.68|21559.68|0
1629377110000|2021-08-19 12:45:10|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|0
1629377120000|2021-08-19 12:45:20|21556.45|21556.45|21556.45|21556.45|21556.45|21556.45|21556.45|21556.45|0
1629377130000|2021-08-19 12:45:30|21553.79|21553.79|21549.52|21549.52|21553.79|21553.79|21549.52|21549.52|0
1629377140000|2021-08-19 12:45:40|21548.63|21548.63|21548.63|21548.63|21548.63|21548.63|21548.63|21548.63|0
1629377190000|2021-08-19 12:46:30|21546.36|21546.36|21541.21|21541.21|21546.36|21546.36|21541.21|21541.21|0
1629377230000|2021-08-19 12:47:10|21545.48|21545.48|21544.44|21544.44|21545.48|21545.48|21544.44|21544.44|0
1629377240000|2021-08-19 12:47:20|21540.17|21540.17|21540.17|21540.17|21540.17|21540.17|21540.17|21540.17|0
1629377270000|2021-08-19 12:47:50|21537.51|21537.51|21534.86|21534.86|21537.51|21537.51|21534.86|21534.86|0
1629377280000|2021-08-19 12:48:00|21532.78|21532.78|21532.78|21532.78|21532.78|21532.78|21532.78|21532.78|0
1629377300000|2021-08-19 12:48:20|21537.05|21537.05|21537.05|21537.05|21537.05|21537.05|21537.05|21537.05|0
1629377340000|2021-08-19 12:49:00|21535.49|21535.49|21535.49|21535.49|21535.49|21535.49|21535.49|21535.49|0
1629377350000|2021-08-19 12:49:10|21539.77|21539.77|21542.42|21542.42|21542.42|21542.42|21539.77|21539.77|0
1629377370000|2021-08-19 12:49:30|21546.7|21546.7|21546.7|21546.7|21546.7|21546.7|21546.7|21546.7|0
1629377390000|2021-08-19 12:49:50|21547.45|21547.45|21547.45|21547.45|21547.45|21547.45|21547.45|21547.45|0
1629377420000|2021-08-19 12:50:20|21546.57|21546.57|21546.57|21546.57|21546.57|21546.57|21546.57|21546.57|0
1629377450000|2021-08-19 12:50:50|21545.84|21545.84|21545.84|21545.84|21545.84|21545.84|21545.84|21545.84|0
1629377460000|2021-08-19 12:51:00|21545.11|21545.11|21549.39|21549.39|21549.39|21549.39|21545.11|21545.11|0
1629377470000|2021-08-19 12:51:10|21545.11|21545.11|21545.11|21545.11|21545.11|21545.11|21545.11|21545.11|0
1629377500000|2021-08-19 12:51:40|21544.39|21544.39|21540.11|21540.11|21544.39|21544.39|21540.11|21540.11|0
1629377560000|2021-08-19 12:52:40|21544.39|21544.39|21544.39|21544.39|21544.39|21544.39|21544.39|21544.39|0
1629377640000|2021-08-19 12:54:00|21546.46|21546.46|21546.46|21546.46|21546.46|21546.46|21545.01|21545.01|0
1629377650000|2021-08-19 12:54:10|21545.71|21545.71|21545.71|21545.71|21545.71|21545.71|21545.71|21545.71|0
1629377690000|2021-08-19 12:54:50|21554.25|21554.25|21560.79|21560.79|21560.79|21560.79|21554.25|21554.25|0
1629377710000|2021-08-19 12:55:10|21565.07|21565.07|21565.07|21565.07|21565.07|21565.07|21565.07|21565.07|0
1629377720000|2021-08-19 12:55:20|21567.14|21567.14|21568.6|21568.6|21568.6|21568.6|21567.14|21567.14|0
1629377730000|2021-08-19 12:55:30|21573.27|21573.27|21573.27|21573.27|21573.27|21573.27|21573.27|21573.27|0
1629377780000|2021-08-19 12:56:20|21574.03|21574.03|21574.78|21574.78|21574.78|21574.78|21574.03|21574.03|0
1629377800000|2021-08-19 12:56:40|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|21586.14|21586.14|0
1629377860000|2021-08-19 12:57:40|21592.33|21592.33|21592.33|21592.33|21592.33|21592.33|21592.33|21592.33|0
1629377870000|2021-08-19 12:57:50|21593.37|21593.37|21593.37|21593.37|21593.37|21593.37|21593.37|21593.37|0
1629377880000|2021-08-19 12:58:00|21591.3|21591.3|21591.3|21591.3|21591.3|21591.3|21591.3|21591.3|0
1629377890000|2021-08-19 12:58:10|21587.66|21587.66|21587.66|21587.66|21587.66|21587.66|21587.66|21587.66|0
1629377940000|2021-08-19 12:59:00|21591.93|21591.93|21591.93|21591.93|21591.93|21591.93|21591.93|21591.93|0
1629377950000|2021-08-19 12:59:10|21587.66|21587.66|21587.66|21587.66|21587.66|21587.66|21587.66|21587.66|0
1629378030000|2021-08-19 13:00:30|21591.93|21591.93|21591.93|21591.93|21591.93|21591.93|21591.93|21591.93|0
1629378060000|2021-08-19 13:01:00|21592.45|21592.45|21593.49|21593.49|21593.49|21593.49|21592.45|21592.45|0
1629378090000|2021-08-19 13:01:30|21589.22|21589.22|21589.22|21589.22|21589.22|21589.22|21589.22|21589.22|0
1629378110000|2021-08-19 13:01:50|21587.14|21587.14|21586.62|21586.62|21587.14|21587.14|21586.62|21586.62|0
1629378160000|2021-08-19 13:02:40|21590.89|21590.89|21596.21|21596.21|21596.72|21596.72|21590.89|21590.89|0
1629378220000|2021-08-19 13:03:40|21595.32|21595.32|21596.21|21596.21|21596.21|21596.21|21595.32|21595.32|0
1629378230000|2021-08-19 13:03:50|21600.48|21600.48|21600.48|21600.48|21600.48|21600.48|21600.48|21600.48|0
1629378260000|2021-08-19 13:04:20|21604.75|21604.75|21604.75|21604.75|21605.27|21605.27|21604.75|21604.75|0
1629378270000|2021-08-19 13:04:30|21607.78|21607.78|21607.78|21607.78|21607.78|21607.78|21607.78|21607.78|0
1629378310000|2021-08-19 13:05:10|21609.96|21609.96|21609.96|21609.96|21609.96|21609.96|21609.96|21609.96|0
1629378320000|2021-08-19 13:05:20|21614.38|21614.38|21614.38|21614.38|21614.38|21614.38|21614.38|21614.38|0
1629378330000|2021-08-19 13:05:30|21615.14|21615.14|21615.14|21615.14|21615.14|21615.14|21615.14|21615.14|0
1629378340000|2021-08-19 13:05:40|21619.41|21619.41|21619.41|21619.41|21619.41|21619.41|21619.41|21619.41|0
1629378380000|2021-08-19 13:06:20|21623.69|21623.69|21623.69|21623.69|21623.69|21623.69|21623.69|21623.69|0
1629378400000|2021-08-19 13:06:40|21625.46|21625.46|21624.57|21624.57|21625.46|21625.46|21624.57|21624.57|0
1629378440000|2021-08-19 13:07:20|21628.84|21628.84|21628.84|21628.84|21628.84|21628.84|21628.84|21628.84|0
1629378460000|2021-08-19 13:07:40|21629.57|21629.57|21629.57|21629.57|21629.57|21629.57|21629.57|21629.57|0
1629378470000|2021-08-19 13:07:50|21625.3|21625.3|21625.3|21625.3|21625.3|21625.3|21625.3|21625.3|0
1629378490000|2021-08-19 13:08:10|21629.57|21629.57|21629.57|21629.57|21629.57|21629.57|21629.57|21629.57|0
1629378520000|2021-08-19 13:08:40|21633.84|21633.84|21635.61|21635.61|21635.61|21635.61|21633.84|21633.84|0
1629378540000|2021-08-19 13:09:00|21637.17|21637.17|21641.34|21641.34|21641.44|21641.44|21637.17|21637.17|0
1629378560000|2021-08-19 13:09:20|21637.07|21637.07|21637.07|21637.07|21637.07|21637.07|21637.07|21637.07|0
1629378580000|2021-08-19 13:09:40|21632.8|21632.8|21632.8|21632.8|21632.8|21632.8|21632.8|21632.8|0
1629378610000|2021-08-19 13:10:10|21633.83|21633.83|21629.04|21629.04|21633.83|21633.83|21629.04|21629.04|0
1629378620000|2021-08-19 13:10:20|21633.31|21633.31|21633.31|21633.31|21633.31|21633.31|21633.31|21633.31|0
1629378630000|2021-08-19 13:10:30|21629.04|21629.04|21629.04|21629.04|21629.04|21629.04|21629.04|21629.04|0
1629378650000|2021-08-19 13:10:50|21626.39|21626.39|21626.39|21626.39|21626.39|21626.39|21626.39|21626.39|0
1629378660000|2021-08-19 13:11:00|21629.04|21629.04|21629.04|21629.04|21629.04|21629.04|21629.04|21629.04|0
1629378690000|2021-08-19 13:11:30|21641.86|21641.86|21638.11|21638.11|21641.86|21641.86|21637.59|21637.59|0
1629378710000|2021-08-19 13:11:50|21633.83|21633.83|21633.83|21633.83|21633.83|21633.83|21633.83|21633.83|0
1629378720000|2021-08-19 13:12:00|21632.06|21632.06|21632.06|21632.06|21632.06|21632.06|21632.06|21632.06|0
1629378810000|2021-08-19 13:13:30|21634.24|21634.24|21632.47|21632.47|21634.24|21634.24|21632.47|21632.47|0
1629378840000|2021-08-19 13:14:00|21634.24|21634.24|21639.97|21639.97|21639.97|21639.97|21634.24|21634.24|0
1629378880000|2021-08-19 13:14:40|21641.74|21641.74|21641.74|21641.74|21641.74|21641.74|21641.74|21641.74|0
1629378890000|2021-08-19 13:14:50|21642.78|21642.78|21644.96|21644.96|21644.96|21644.96|21642.78|21642.78|0
1629378900000|2021-08-19 13:15:00|21647.25|21647.25|21653.6|21653.6|21653.6|21653.6|21647.25|21647.25|0
1629378920000|2021-08-19 13:15:20|21662.14|21662.14|21657.87|21657.87|21662.14|21662.14|21657.87|21657.87|0
1629378930000|2021-08-19 13:15:30|21662.14|21662.14|21662.14|21662.14|21662.14|21662.14|21662.14|21662.14|0
1629378940000|2021-08-19 13:15:40|21663.7|21663.7|21664.22|21664.22|21664.22|21664.22|21663.7|21663.7|0
1629378960000|2021-08-19 13:16:00|21668.49|21668.49|21672.13|21672.13|21672.13|21672.13|21668.49|21668.49|0
1629378970000|2021-08-19 13:16:10|21673.64|21673.64|21670.57|21670.57|21673.64|21673.64|21670.57|21670.57|0
1629378990000|2021-08-19 13:16:30|21674.84|21674.84|21676.61|21676.61|21676.61|21676.61|21674.84|21674.84|0
1629379020000|2021-08-19 13:17:00|21678.17|21678.17|21678.17|21678.17|21678.17|21678.17|21678.17|21678.17|0
1629379050000|2021-08-19 13:17:30|21679.21|21679.21|21678.05|21678.05|21682.32|21682.32|21678.05|21678.05|0
1629379060000|2021-08-19 13:17:40|21673.78|21673.78|21673.78|21673.78|21673.78|21673.78|21673.78|21673.78|0
1629379080000|2021-08-19 13:18:00|21665.23|21665.23|21663.68|21663.68|21665.23|21665.23|21663.68|21663.68|0
1629379090000|2021-08-19 13:18:10|21667.95|21667.95|21667.95|21667.95|21667.95|21667.95|21667.95|21667.95|0
1629379100000|2021-08-19 13:18:20|21659.4|21659.4|21659.4|21659.4|21659.4|21659.4|21659.4|21659.4|0
1629379120000|2021-08-19 13:18:40|21657.95|21657.95|21657.95|21657.95|21657.95|21657.95|21657.95|21657.95|0
1629379160000|2021-08-19 13:19:20|21658.68|21658.68|21649.61|21649.61|21658.68|21658.68|21649.61|21649.61|0
1629379170000|2021-08-19 13:19:30|21649.09|21649.09|21647.32|21647.32|21649.09|21649.09|21647.32|21647.32|0
1629379200000|2021-08-19 13:20:00|21646.6|21646.6|21650.87|21650.87|21650.87|21650.87|21646.6|21646.6|0
1629379220000|2021-08-19 13:20:20|21650.11|21650.11|21647.9|21647.9|21650.11|21650.11|21647.9|21647.9|0
1629379230000|2021-08-19 13:20:30|21645.63|21645.63|21645.63|21645.63|21645.63|21645.63|21645.63|21645.63|0
1629379250000|2021-08-19 13:20:50|21641.36|21641.36|21635.89|21635.89|21641.36|21641.36|21635.01|21635.01|0
1629379260000|2021-08-19 13:21:00|21637.66|21637.66|21638.55|21638.55|21638.55|21638.55|21637.66|21637.66|0
1629379270000|2021-08-19 13:21:10|21640.82|21640.82|21641.34|21641.34|21641.34|21641.34|21640.82|21640.82|0
1629379280000|2021-08-19 13:21:20|21645.61|21645.61|21646.13|21646.13|21646.13|21646.13|21645.61|21645.61|0
1629379340000|2021-08-19 13:22:20|21650.4|21650.4|21641.86|21641.86|21650.4|21650.4|21637.59|21637.59|0
1629379450000|2021-08-19 13:24:10|21646.13|21646.13|21645.25|21645.25|21646.13|21646.13|21645.25|21645.25|0
1629379460000|2021-08-19 13:24:20|21643.17|21643.17|21643.17|21643.17|21643.17|21643.17|21643.17|21643.17|0
1629379470000|2021-08-19 13:24:30|21647.44|21647.44|21652.75|21652.75|21652.75|21652.75|21647.44|21647.44|0
1629379480000|2021-08-19 13:24:40|21657.91|21657.91|21666.91|21666.91|21666.91|21666.91|21657.91|21657.91|0
1629379520000|2021-08-19 13:25:20|21668.99|21668.99|21671.02|21671.02|21671.02|21671.02|21668.99|21668.99|0
1629379540000|2021-08-19 13:25:40|21675.3|21675.3|21677.07|21677.07|21677.07|21677.07|21675.3|21675.3|0
1629379550000|2021-08-19 13:25:50|21681.34|21681.34|21677.07|21677.07|21681.34|21681.34|21677.07|21677.07|0
1629379560000|2021-08-19 13:26:00|21678.84|21678.84|21678.84|21678.84|21678.84|21678.84|21678.84|21678.84|0
1629379570000|2021-08-19 13:26:10|21687.38|21687.38|21687.38|21687.38|21687.38|21687.38|21687.38|21687.38|0
1629379580000|2021-08-19 13:26:20|21691.65|21691.65|21691.65|21691.65|21691.65|21691.65|21691.65|21691.65|0
1629379590000|2021-08-19 13:26:30|21695.2|21695.2|21695.95|21695.95|21695.95|21695.95|21695.2|21695.2|0
1629379620000|2021-08-19 13:27:00|21695.07|21695.07|21695.07|21695.07|21695.07|21695.07|21695.07|21695.07|0
1629379630000|2021-08-19 13:27:10|21695.95|21695.95|21700.23|21700.23|21700.23|21700.23|21695.95|21695.95|0
1629379640000|2021-08-19 13:27:20|21691.68|21691.68|21691.68|21691.68|21691.68|21691.68|21691.68|21691.68|0
1629379650000|2021-08-19 13:27:30|21687.41|21687.41|21683.14|21683.14|21687.41|21687.41|21683.14|21683.14|0
1629379690000|2021-08-19 13:28:10|21685.73|21685.73|21685.73|21685.73|21685.73|21685.73|21685.73|21685.73|0
1629379740000|2021-08-19 13:29:00|21677.19|21677.19|21676.67|21676.67|21677.19|21677.19|21676.67|21676.67|0
1629379750000|2021-08-19 13:29:10|21680.94|21680.94|21681.83|21681.83|21681.83|21681.83|21680.94|21680.94|0
1629379760000|2021-08-19 13:29:20|21680.05|21680.05|21680.05|21680.05|21680.05|21680.05|21680.05|21680.05|0
1629379770000|2021-08-19 13:29:30|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|0
1629379790000|2021-08-19 13:29:50|21669.95|21669.95|21669.95|21669.95|21669.95|21669.95|21669.95|21669.95|0
1629379800000|2021-08-19 13:30:00|21669.07|21669.07|21665.53|21665.53|21669.07|21669.07|21665.53|21665.53|0
1629379810000|2021-08-19 13:30:10|21664.01|21664.01|21673.61|21673.61|21674.49|21674.49|21661.85|21661.85|0
1629379820000|2021-08-19 13:30:20|21682.15|21682.15|21682.15|21682.15|21682.15|21682.15|21677.88|21677.88|0
1629379830000|2021-08-19 13:30:30|21683.04|21683.04|21695.85|21695.85|21695.85|21695.85|21683.04|21683.04|0
1629379840000|2021-08-19 13:30:40|21698.51|21698.51|21702.04|21702.04|21702.04|21702.04|21698.51|21698.51|0
1629379850000|2021-08-19 13:30:50|21701|21701|21708.66|21708.66|21708.66|21708.66|21696.57|21696.57|0
1629379870000|2021-08-19 13:31:10|21709.55|21709.55|21712.72|21712.72|21712.72|21712.72|21709.55|21709.55|0
1629379900000|2021-08-19 13:31:40|21708.29|21708.29|21698.19|21698.19|21708.29|21708.29|21698.19|21698.19|0
1629379920000|2021-08-19 13:32:00|21702.46|21702.46|21702.92|21702.92|21705.12|21705.12|21700.85|21700.85|0
1629379930000|2021-08-19 13:32:10|21705.83|21705.83|21710.11|21710.11|21710.11|21710.11|21705.83|21705.83|0
1629379950000|2021-08-19 13:32:30|21713.89|21713.89|21717.43|21717.43|21717.43|21717.43|21713.89|21713.89|0
1629379960000|2021-08-19 13:32:40|21718.32|21718.32|21714.47|21714.47|21718.32|21718.32|21714.47|21714.47|0
1629379970000|2021-08-19 13:32:50|21715.51|21715.51|21717.06|21717.06|21717.06|21717.06|21715.51|21715.51|0
1629379980000|2021-08-19 13:33:00|21712.79|21712.79|21709.37|21709.37|21712.79|21712.79|21706.98|21706.98|0
1629380000000|2021-08-19 13:33:20|21705.1|21705.1|21704.58|21704.58|21705.1|21705.1|21704.58|21704.58|0
1629380020000|2021-08-19 13:33:40|21702.81|21702.81|21694.27|21694.27|21707.08|21707.08|21694.27|21694.27|0
1629380030000|2021-08-19 13:33:50|21693.23|21693.23|21693.23|21693.23|21693.23|21693.23|21693.23|21693.23|0
1629380040000|2021-08-19 13:34:00|21692.71|21692.71|21692.71|21692.71|21692.71|21692.71|21692.71|21692.71|0
1629380060000|2021-08-19 13:34:20|21691.82|21691.82|21691.82|21691.82|21691.82|21691.82|21691.82|21691.82|0
1629380070000|2021-08-19 13:34:30|21690.27|21690.27|21691.15|21691.15|21691.15|21691.15|21690.27|21690.27|0
1629380080000|2021-08-19 13:34:40|21688.04|21688.04|21686.27|21686.27|21688.04|21688.04|21686.27|21686.27|0
1629380090000|2021-08-19 13:34:50|21685.54|21685.54|21685.54|21685.54|21685.54|21685.54|21685.54|21685.54|0
1629380100000|2021-08-19 13:35:00|21677|21677|21678.52|21678.52|21681.27|21681.27|21677|21677|0
1629380110000|2021-08-19 13:35:10|21676.45|21676.45|21676.96|21676.96|21676.96|21676.96|21675.41|21675.41|0
1629380120000|2021-08-19 13:35:20|21681.24|21681.24|21684.72|21684.72|21684.72|21684.72|21681.24|21681.24|0
1629380130000|2021-08-19 13:35:30|21688.26|21688.26|21688.26|21688.26|21688.26|21688.26|21688.26|21688.26|0
1629380140000|2021-08-19 13:35:40|21686.75|21686.75|21686.75|21686.75|21686.75|21686.75|21686.75|21686.75|0
1629380160000|2021-08-19 13:36:00|21684.47|21684.47|21682.55|21682.55|21684.47|21684.47|21681.51|21681.51|0
1629380170000|2021-08-19 13:36:10|21680.37|21680.37|21678.6|21678.6|21681.26|21681.26|21678.6|21678.6|0
1629380180000|2021-08-19 13:36:20|21682.14|21682.14|21687.45|21687.45|21687.45|21687.45|21682.14|21682.14|0
1629380190000|2021-08-19 13:36:30|21688.49|21688.49|21688.49|21688.49|21688.49|21688.49|21688.49|21688.49|0
1629380200000|2021-08-19 13:36:40|21684.22|21684.22|21684.22|21684.22|21684.22|21684.22|21684.22|21684.22|0
1629380210000|2021-08-19 13:36:50|21682.45|21682.45|21682.45|21682.45|21682.45|21682.45|21682.45|21682.45|0
1629380220000|2021-08-19 13:37:00|21676.25|21676.25|21686.66|21686.66|21687.18|21687.18|21676.25|21676.25|0
1629380240000|2021-08-19 13:37:20|21695.21|21695.21|21699.63|21699.63|21708.18|21708.18|21695.21|21695.21|0
1629380260000|2021-08-19 13:37:40|21701.71|21701.71|21705.46|21705.46|21714.53|21714.53|21701.71|21701.71|0
1629380270000|2021-08-19 13:37:50|21709.73|21709.73|21705.46|21705.46|21709.73|21709.73|21705.46|21705.46|0
1629380280000|2021-08-19 13:38:00|21707.02|21707.02|21707.02|21707.02|21707.02|21707.02|21707.02|21707.02|0
1629380300000|2021-08-19 13:38:20|21702.75|21702.75|21707.02|21707.02|21707.02|21707.02|21702.75|21702.75|0
1629380330000|2021-08-19 13:38:50|21704.94|21704.94|21695.68|21695.68|21704.94|21704.94|21695.68|21695.68|0
1629380370000|2021-08-19 13:39:30|21693.6|21693.6|21693.6|21693.6|21693.6|21693.6|21693.6|21693.6|0
1629380380000|2021-08-19 13:39:40|21703.91|21703.91|21703.91|21703.91|21703.91|21703.91|21703.91|21703.91|0
1629380390000|2021-08-19 13:39:50|21699.64|21699.64|21703.28|21703.28|21703.28|21703.28|21695.37|21695.37|0
1629380400000|2021-08-19 13:40:00|21702.55|21702.55|21702.55|21702.55|21702.55|21702.55|21702.55|21702.55|0
1629380410000|2021-08-19 13:40:10|21706.82|21706.82|21706.82|21706.82|21706.82|21706.82|21706.82|21706.82|0
1629380420000|2021-08-19 13:40:20|21707.71|21707.71|21691.56|21691.56|21707.71|21707.71|21691.56|21691.56|0
1629380450000|2021-08-19 13:40:50|21693.33|21693.33|21690.42|21690.42|21693.33|21693.33|21690.42|21690.42|0
1629380460000|2021-08-19 13:41:00|21689.9|21689.9|21689.9|21689.9|21689.9|21689.9|21689.9|21689.9|0
1629380470000|2021-08-19 13:41:10|21681.36|21681.36|21678.7|21678.7|21681.36|21681.36|21678.7|21678.7|0
1629380480000|2021-08-19 13:41:20|21679.74|21679.74|21688.29|21688.29|21688.29|21688.29|21679.74|21679.74|0
1629380510000|2021-08-19 13:41:50|21686.83|21686.83|21685.8|21685.8|21686.83|21686.83|21685.8|21685.8|0
1629380540000|2021-08-19 13:42:20|21690.07|21690.07|21681.79|21681.79|21690.07|21690.07|21681.79|21681.79|0
1629380550000|2021-08-19 13:42:30|21690.34|21690.34|21694.61|21694.61|21694.61|21694.61|21690.34|21690.34|0
1629380570000|2021-08-19 13:42:50|21698.97|21698.97|21717.62|21717.62|21719.18|21719.18|21698.97|21698.97|0
1629380580000|2021-08-19 13:43:00|21722.05|21722.05|21718.5|21718.5|21722.05|21722.05|21717.05|21717.05|0
1629380590000|2021-08-19 13:43:10|21713.19|21713.19|21711.11|21711.11|21713.19|21713.19|21711.11|21711.11|0
1629380600000|2021-08-19 13:43:20|21702.57|21702.57|21706.84|21706.84|21706.84|21706.84|21702.57|21702.57|0
1629380610000|2021-08-19 13:43:30|21702.57|21702.57|21694.19|21694.19|21702.57|21702.57|21694.19|21694.19|0
1629380620000|2021-08-19 13:43:40|21689.91|21689.91|21694.19|21694.19|21694.19|21694.19|21689.91|21689.91|0
1629380640000|2021-08-19 13:44:00|21693.67|21693.67|21692.91|21692.91|21693.67|21693.67|21692.91|21692.91|0
1629380660000|2021-08-19 13:44:20|21693.8|21693.8|21702.52|21702.52|21702.52|21702.52|21693.8|21693.8|0
1629380670000|2021-08-19 13:44:30|21702|21702|21702|21702|21702|21702|21702|21702|0
1629380680000|2021-08-19 13:44:40|21697.73|21697.73|21688.46|21688.46|21697.73|21697.73|21688.46|21688.46|0
1629380690000|2021-08-19 13:44:50|21686.69|21686.69|21683.05|21683.05|21686.69|21686.69|21683.05|21683.05|0
1629380700000|2021-08-19 13:45:00|21674.51|21674.51|21678.78|21678.78|21678.78|21678.78|21674.51|21674.51|0
1629380720000|2021-08-19 13:45:20|21680.34|21680.34|21685.49|21685.49|21685.49|21685.49|21680.34|21680.34|0
1629380730000|2021-08-19 13:45:30|21686.01|21686.01|21686.01|21686.01|21686.01|21686.01|21686.01|21686.01|0
1629380740000|2021-08-19 13:45:40|21686.9|21686.9|21686.9|21686.9|21686.9|21686.9|21686.9|21686.9|0
1629380750000|2021-08-19 13:45:50|21691.17|21691.17|21690.07|21690.07|21691.17|21691.17|21686.9|21686.9|0
1629380760000|2021-08-19 13:46:00|21689.04|21689.04|21701.33|21701.33|21701.33|21701.33|21688.52|21688.52|0
1629380770000|2021-08-19 13:46:10|21702.22|21702.22|21706.49|21706.49|21706.49|21706.49|21702.22|21702.22|0
1629380780000|2021-08-19 13:46:20|21708.57|21708.57|21706.8|21706.8|21711.22|21711.22|21706.8|21706.8|0
1629380810000|2021-08-19 13:46:50|21711.07|21711.07|21711.07|21711.07|21711.07|21711.07|21711.07|21711.07|0
1629380820000|2021-08-19 13:47:00|21712.11|21712.11|21712.11|21712.11|21712.11|21712.11|21712.11|21712.11|0
1629380840000|2021-08-19 13:47:20|21712.86|21712.86|21715.8|21715.8|21715.8|21715.8|21712.86|21712.86|0
1629380850000|2021-08-19 13:47:30|21718.46|21718.46|21721.11|21721.11|21721.11|21721.11|21718.46|21718.46|0
1629380870000|2021-08-19 13:47:50|21721.87|21721.87|21717.6|21717.6|21721.87|21721.87|21717.6|21717.6|0
1629380880000|2021-08-19 13:48:00|21714.06|21714.06|21713.17|21713.17|21714.06|21714.06|21713.17|21713.17|0
1629380900000|2021-08-19 13:48:20|21710.06|21710.06|21713.29|21713.29|21713.29|21713.29|21709.02|21709.02|0
1629380910000|2021-08-19 13:48:30|21712.53|21712.53|21712.42|21712.42|21717.57|21717.57|21710.64|21710.64|0
1629380930000|2021-08-19 13:48:50|21716.69|21716.69|21719.34|21719.34|21719.34|21719.34|21716.69|21716.69|0
1629380940000|2021-08-19 13:49:00|21717.27|21717.27|21712.48|21712.48|21717.27|21717.27|21712.48|21712.48|0
1629380950000|2021-08-19 13:49:10|21710.71|21710.71|21710.71|21710.71|21710.71|21710.71|21710.71|21710.71|0
1629380960000|2021-08-19 13:49:20|21709.15|21709.15|21704.15|21704.15|21709.15|21709.15|21704.15|21704.15|0
1629380980000|2021-08-19 13:49:40|21700.61|21700.61|21700.61|21700.61|21700.61|21700.61|21700.61|21700.61|0
1629380990000|2021-08-19 13:49:50|21698.84|21698.84|21694.56|21694.56|21698.84|21698.84|21694.56|21694.56|0
1629381000000|2021-08-19 13:50:00|21698.84|21698.84|21698.84|21698.84|21698.84|21698.84|21698.84|21698.84|0
1629381010000|2021-08-19 13:50:10|21697.28|21697.28|21684.46|21684.46|21697.28|21697.28|21684.46|21684.46|0
1629381020000|2021-08-19 13:50:20|21681.81|21681.81|21681.81|21681.81|21681.81|21681.81|21681.81|21681.81|0
1629381030000|2021-08-19 13:50:30|21690.35|21690.35|21690.35|21690.35|21690.35|21690.35|21690.35|21690.35|0
1629381050000|2021-08-19 13:50:50|21692.12|21692.12|21693.01|21693.01|21693.01|21693.01|21692.12|21692.12|0
1629381060000|2021-08-19 13:51:00|21688.73|21688.73|21684.89|21684.89|21688.73|21688.73|21684.89|21684.89|0
1629381070000|2021-08-19 13:51:10|21684.37|21684.37|21683.85|21683.85|21684.37|21684.37|21683.85|21683.85|0
1629381080000|2021-08-19 13:51:20|21679.58|21679.58|21681.13|21681.13|21681.13|21681.13|21679.58|21679.58|0
1629381090000|2021-08-19 13:51:30|21679.58|21679.58|21679.58|21679.58|21679.58|21679.58|21679.58|21679.58|0
1629381100000|2021-08-19 13:51:40|21680.46|21680.46|21682.54|21682.54|21682.54|21682.54|21680.46|21680.46|0
1629381120000|2021-08-19 13:52:00|21683.06|21683.06|21683.06|21683.06|21683.06|21683.06|21683.06|21683.06|0
1629381130000|2021-08-19 13:52:10|21687.33|21687.33|21688.37|21688.37|21688.37|21688.37|21687.33|21687.33|0
1629381140000|2021-08-19 13:52:20|21692.64|21692.64|21688.37|21688.37|21692.64|21692.64|21688.37|21688.37|0
1629381150000|2021-08-19 13:52:30|21689.93|21689.93|21689.93|21689.93|21689.93|21689.93|21689.93|21689.93|0
1629381160000|2021-08-19 13:52:40|21691.7|21691.7|21691.7|21691.7|21691.7|21691.7|21691.7|21691.7|0
1629381180000|2021-08-19 13:53:00|21690.81|21690.81|21699.36|21699.36|21699.36|21699.36|21690.81|21690.81|0
1629381190000|2021-08-19 13:53:10|21712.17|21712.17|21708.79|21708.79|21712.17|21712.17|21707.9|21707.9|0
1629381230000|2021-08-19 13:53:50|21717.33|21717.33|21717.33|21717.33|21717.33|21717.33|21717.33|21717.33|0
1629381240000|2021-08-19 13:54:00|21716.81|21716.81|21716.81|21716.81|21716.81|21716.81|21716.81|21716.81|0
1629381250000|2021-08-19 13:54:10|21708.27|21708.27|21708.27|21708.27|21708.27|21708.27|21708.27|21708.27|0
1629381260000|2021-08-19 13:54:20|21707.38|21707.38|21707.9|21707.9|21707.9|21707.9|21707.38|21707.38|0
1629381270000|2021-08-19 13:54:30|21711.44|21711.44|21711.44|21711.44|21711.44|21711.44|21711.44|21711.44|0
1629381290000|2021-08-19 13:54:50|21712.33|21712.33|21723.05|21723.05|21723.05|21723.05|21712.33|21712.33|0
1629381300000|2021-08-19 13:55:00|21721.28|21721.28|21721.28|21721.28|21721.28|21721.28|21721.28|21721.28|0
1629381310000|2021-08-19 13:55:10|21718.63|21718.63|21713.32|21713.32|21718.63|21718.63|21713.32|21713.32|0
1629381340000|2021-08-19 13:55:40|21704.77|21704.77|21702.48|21702.48|21704.77|21704.77|21702.48|21702.48|0
1629381360000|2021-08-19 13:56:00|21698.94|21698.94|21692.48|21692.48|21698.94|21698.94|21692.48|21692.48|0
1629381370000|2021-08-19 13:56:10|21688.85|21688.85|21688.85|21688.85|21688.85|21688.85|21688.85|21688.85|0
1629381380000|2021-08-19 13:56:20|21690.62|21690.62|21688.66|21688.66|21692.93|21692.93|21688.66|21688.66|0
1629381400000|2021-08-19 13:56:40|21692.93|21692.93|21692.93|21692.93|21692.93|21692.93|21692.93|21692.93|0
1629381420000|2021-08-19 13:57:00|21697.2|21697.2|21701.47|21701.47|21701.47|21701.47|21697.2|21697.2|0
1629381430000|2021-08-19 13:57:10|21703.55|21703.55|21699.28|21699.28|21703.55|21703.55|21699.28|21699.28|0
1629381440000|2021-08-19 13:57:20|21700.79|21700.79|21705.22|21705.22|21705.22|21705.22|21700.79|21700.79|0
1629381450000|2021-08-19 13:57:30|21704.18|21704.18|21704.18|21704.18|21704.18|21704.18|21704.18|21704.18|0
1629381470000|2021-08-19 13:57:50|21708.45|21708.45|21708.45|21708.45|21708.45|21708.45|21708.45|21708.45|0
1629381480000|2021-08-19 13:58:00|21704.18|21704.18|21704.18|21704.18|21704.18|21704.18|21704.18|21704.18|0
1629381500000|2021-08-19 13:58:20|21702.41|21702.41|21702.41|21702.41|21702.41|21702.41|21702.41|21702.41|0
1629381520000|2021-08-19 13:58:40|21703.14|21703.14|21703.14|21703.14|21703.14|21703.14|21703.14|21703.14|0
1629381540000|2021-08-19 13:59:00|21701.62|21701.62|21701.62|21701.62|21701.62|21701.62|21701.62|21701.62|0
1629381550000|2021-08-19 13:59:10|21700.87|21700.87|21699.83|21699.83|21700.87|21700.87|21699.83|21699.83|0
1629381560000|2021-08-19 13:59:20|21695.56|21695.56|21695.56|21695.56|21695.56|21695.56|21695.56|21695.56|0
1629381570000|2021-08-19 13:59:30|21691.92|21691.92|21691.92|21691.92|21691.92|21691.92|21691.92|21691.92|0
1629381580000|2021-08-19 13:59:40|21694.83|21694.83|21694.83|21694.83|21694.83|21694.83|21694.83|21694.83|0
1629381590000|2021-08-19 13:59:50|21693.32|21693.32|21692.56|21692.56|21693.32|21693.32|21692.56|21692.56|0
1629381600000|2021-08-19 14:00:00|21693.08|21693.08|21690.36|21690.36|21694.64|21694.64|21690.36|21690.36|0
1629381620000|2021-08-19 14:00:20|21689.84|21689.84|21689.84|21689.84|21689.84|21689.84|21689.84|21689.84|0
1629381630000|2021-08-19 14:00:30|21687.19|21687.19|21687.19|21687.19|21687.19|21687.19|21687.19|21687.19|0
1629381640000|2021-08-19 14:00:40|21686.15|21686.15|21681.88|21681.88|21686.15|21686.15|21681.88|21681.88|0
1629381660000|2021-08-19 14:01:00|21685.42|21685.42|21686.3|21686.3|21686.3|21686.3|21685.42|21685.42|0
1629381670000|2021-08-19 14:01:10|21685.55|21685.55|21685.55|21685.55|21685.55|21685.55|21685.55|21685.55|0
1629381680000|2021-08-19 14:01:20|21684.03|21684.03|21682.26|21682.26|21684.03|21684.03|21682.26|21682.26|0
1629381700000|2021-08-19 14:01:40|21680.81|21680.81|21693.63|21693.63|21693.63|21693.63|21680.81|21680.81|0
1629381710000|2021-08-19 14:01:50|21694.35|21694.35|21690.08|21690.08|21694.35|21694.35|21681.54|21681.54|0
1629381730000|2021-08-19 14:02:10|21694.35|21694.35|21696.95|21696.95|21696.95|21696.95|21694.35|21694.35|0
1629381740000|2021-08-19 14:02:20|21695.43|21695.43|21684.42|21684.42|21695.43|21695.43|21683.54|21683.54|0
1629381750000|2021-08-19 14:02:30|21683.9|21683.9|21688.33|21688.33|21688.33|21688.33|21683.9|21683.9|0
1629381760000|2021-08-19 14:02:40|21689.37|21689.37|21689.37|21689.37|21689.37|21689.37|21689.37|21689.37|0
1629381770000|2021-08-19 14:02:50|21691.64|21691.64|21694.81|21694.81|21694.81|21694.81|21691.64|21691.64|0
1629381810000|2021-08-19 14:03:30|21697.47|21697.47|21698.14|21698.14|21698.14|21698.14|21697.47|21697.47|0
1629381820000|2021-08-19 14:03:40|21697.26|21697.26|21710.8|21710.8|21715.07|21715.07|21697.26|21697.26|0
1629381830000|2021-08-19 14:03:50|21715.07|21715.07|21715.07|21715.07|21715.07|21715.07|21715.07|21715.07|0
1629381840000|2021-08-19 14:04:00|21717.73|21717.73|21717.73|21717.73|21717.73|21717.73|21717.73|21717.73|0
1629381850000|2021-08-19 14:04:10|21718.61|21718.61|21727.9|21727.9|21727.9|21727.9|21718.61|21718.61|0
1629381860000|2021-08-19 14:04:20|21730.56|21730.56|21738.52|21738.52|21741.18|21741.18|21730.56|21730.56|0
1629381870000|2021-08-19 14:04:30|21740.3|21740.3|21741.18|21741.18|21741.18|21741.18|21740.3|21740.3|0
1629381880000|2021-08-19 14:04:40|21742.74|21742.74|21742.74|21742.74|21742.74|21742.74|21742.74|21742.74|0
1629381890000|2021-08-19 14:04:50|21739.2|21739.2|21737.27|21737.27|21739.2|21739.2|21737.27|21737.27|0
1629381900000|2021-08-19 14:05:00|21736.39|21736.39|21733.1|21733.1|21736.39|21736.39|21733.1|21733.1|0
1629381910000|2021-08-19 14:05:10|21731.33|21731.33|21731.33|21731.33|21731.33|21731.33|21731.33|21731.33|0
1629381920000|2021-08-19 14:05:20|21732.06|21732.06|21732.06|21732.06|21732.06|21732.06|21732.06|21732.06|0
1629381950000|2021-08-19 14:05:50|21732.95|21732.95|21732.95|21732.95|21732.95|21732.95|21732.95|21732.95|0
1629381960000|2021-08-19 14:06:00|21733.67|21733.67|21732.95|21732.95|21733.67|21733.67|21732.95|21732.95|0
1629381970000|2021-08-19 14:06:10|21741.49|21741.49|21741.49|21741.49|21741.49|21741.49|21741.49|21741.49|0
1629381980000|2021-08-19 14:06:20|21742.38|21742.38|21743.26|21743.26|21743.26|21743.26|21742.38|21742.38|0
1629381990000|2021-08-19 14:06:30|21742.5|21742.5|21742.5|21742.5|21742.5|21742.5|21742.5|21742.5|0
1629382000000|2021-08-19 14:06:40|21738.96|21738.96|21739.85|21739.85|21739.85|21739.85|21738.96|21738.96|0
1629382020000|2021-08-19 14:07:00|21735.58|21735.58|21727.03|21727.03|21735.58|21735.58|21727.03|21727.03|0
1629382030000|2021-08-19 14:07:10|21726.27|21726.27|21726.27|21726.27|21726.27|21726.27|21726.27|21726.27|0
1629382040000|2021-08-19 14:07:20|21722|21722|21721.82|21721.82|21722.34|21722.34|21717.03|21717.03|0
1629382050000|2021-08-19 14:07:30|21721.3|21721.3|21731.04|21731.04|21731.04|21731.04|21721.3|21721.3|0
1629382060000|2021-08-19 14:07:40|21728.77|21728.77|21726.25|21726.25|21728.77|21728.77|21722.18|21722.18|0
1629382070000|2021-08-19 14:07:50|21728.9|21728.9|21728.9|21728.9|21728.9|21728.9|21728.9|21728.9|0
1629382080000|2021-08-19 14:08:00|21728.14|21728.14|21726.69|21726.69|21728.14|21728.14|21726.69|21726.69|0
1629382090000|2021-08-19 14:08:10|21725.8|21725.8|21712.83|21712.83|21725.8|21725.8|21712.83|21712.83|0
1629382100000|2021-08-19 14:08:20|21711.28|21711.28|21710.76|21710.76|21711.28|21711.28|21710.76|21710.76|0
1629382110000|2021-08-19 14:08:30|21707.22|21707.22|21705.83|21705.83|21707.22|21707.22|21702.55|21702.55|0
1629382120000|2021-08-19 14:08:40|21707.6|21707.6|21707.6|21707.6|21707.6|21707.6|21704.95|21704.95|0
1629382130000|2021-08-19 14:08:50|21704.06|21704.06|21704.06|21704.06|21704.06|21704.06|21704.06|21704.06|0
1629382140000|2021-08-19 14:09:00|21708.33|21708.33|21700.67|21700.67|21709.22|21709.22|21700.67|21700.67|0
1629382150000|2021-08-19 14:09:10|21702.44|21702.44|21698.17|21698.17|21702.44|21702.44|21698.17|21698.17|0
1629382160000|2021-08-19 14:09:20|21693.08|21693.08|21688.81|21688.81|21693.08|21693.08|21688.81|21688.81|0
1629382200000|2021-08-19 14:10:00|21690.32|21690.32|21690.32|21690.32|21690.32|21690.32|21690.32|21690.32|0
1629382210000|2021-08-19 14:10:10|21690.84|21690.84|21696.15|21696.15|21696.15|21696.15|21690.84|21690.84|0
1629382220000|2021-08-19 14:10:20|21691.73|21691.73|21691.73|21691.73|21691.73|21691.73|21691.73|21691.73|0
1629382230000|2021-08-19 14:10:30|21688.19|21688.19|21688.19|21688.19|21688.19|21688.19|21688.19|21688.19|0
1629382250000|2021-08-19 14:10:50|21686.42|21686.42|21686.42|21686.42|21686.42|21686.42|21686.42|21686.42|0
1629382260000|2021-08-19 14:11:00|21684.64|21684.64|21683.91|21683.91|21684.64|21684.64|21682.87|21682.87|0
1629382270000|2021-08-19 14:11:10|21683.03|21683.03|21683.03|21683.03|21683.03|21683.03|21683.03|21683.03|0
1629382290000|2021-08-19 14:11:30|21685.68|21685.68|21683.03|21683.03|21685.68|21685.68|21683.03|21683.03|0
1629382300000|2021-08-19 14:11:40|21678.75|21678.75|21669.17|21669.17|21679.48|21679.48|21669.17|21669.17|0
1629382310000|2021-08-19 14:11:50|21670.05|21670.05|21671.82|21671.82|21671.82|21671.82|21669.17|21669.17|0
1629382320000|2021-08-19 14:12:00|21673.59|21673.59|21680.68|21680.68|21680.68|21680.68|21672.14|21672.14|0
1629382330000|2021-08-19 14:12:10|21684.95|21684.95|21690.26|21690.26|21690.26|21690.26|21684.95|21684.95|0
1629382340000|2021-08-19 14:12:20|21688.49|21688.49|21692.03|21692.03|21692.03|21692.03|21688.49|21688.49|0
1629382350000|2021-08-19 14:12:30|21691.15|21691.15|21685.84|21685.84|21691.15|21691.15|21685.84|21685.84|0
1629382360000|2021-08-19 14:12:40|21686.72|21686.72|21684.95|21684.95|21686.72|21686.72|21684.95|21684.95|0
1629382370000|2021-08-19 14:12:50|21680.68|21680.68|21681|21681|21682.45|21682.45|21680.68|21680.68|0
1629382380000|2021-08-19 14:13:00|21679.96|21679.96|21679.96|21679.96|21679.96|21679.96|21679.96|21679.96|0
1629382400000|2021-08-19 14:13:20|21684.23|21684.23|21675.69|21675.69|21684.23|21684.23|21675.69|21675.69|0
1629382410000|2021-08-19 14:13:30|21671.47|21671.47|21668.21|21668.21|21671.47|21671.47|21667.69|21667.69|0
1629382430000|2021-08-19 14:13:50|21659.66|21659.66|21659.66|21659.66|21659.66|21659.66|21659.66|21659.66|0
1629382440000|2021-08-19 14:14:00|21655.39|21655.39|21653.94|21653.94|21655.39|21655.39|21653.94|21653.94|0
1629382450000|2021-08-19 14:14:10|21649.66|21649.66|21643.62|21643.62|21649.66|21649.66|21643.62|21643.62|0
1629382470000|2021-08-19 14:14:30|21647.89|21647.89|21647.89|21647.89|21647.89|21647.89|21647.01|21647.01|0
1629382480000|2021-08-19 14:14:40|21648.78|21648.78|21643.1|21643.1|21648.78|21648.78|21643.1|21643.1|0
1629382490000|2021-08-19 14:14:50|21647.37|21647.37|21643.99|21643.99|21647.37|21647.37|21643.1|21643.1|0
1629382500000|2021-08-19 14:15:00|21644.74|21644.74|21644.74|21644.74|21644.74|21644.74|21644.74|21644.74|0
1629382510000|2021-08-19 14:15:10|21646.82|21646.82|21655.36|21655.36|21655.36|21655.36|21646.82|21646.82|0
1629382520000|2021-08-19 14:15:20|21653.81|21653.81|21653.81|21653.81|21653.81|21653.81|21653.81|21653.81|0
1629382530000|2021-08-19 14:15:30|21655.58|21655.58|21656.46|21656.46|21656.46|21656.46|21655.58|21655.58|0
1629382540000|2021-08-19 14:15:40|21654.69|21654.69|21654.69|21654.69|21654.69|21654.69|21653.81|21653.81|0
1629382550000|2021-08-19 14:15:50|21657.6|21657.6|21666.52|21666.52|21666.52|21666.52|21657.6|21657.6|0
1629382560000|2021-08-19 14:16:00|21670.06|21670.06|21671.62|21671.62|21671.62|21671.62|21670.06|21670.06|0
1629382570000|2021-08-19 14:16:10|21672.51|21672.51|21672.51|21672.51|21672.51|21672.51|21672.51|21672.51|0
1629382580000|2021-08-19 14:16:20|21669.85|21669.85|21672.66|21672.66|21672.66|21672.66|21669.85|21669.85|0
1629382620000|2021-08-19 14:17:00|21673.54|21673.54|21673.54|21673.54|21673.54|21673.54|21673.54|21673.54|0
1629382640000|2021-08-19 14:17:20|21672.51|21672.51|21672.51|21672.51|21672.51|21672.51|21672.51|21672.51|0
1629382650000|2021-08-19 14:17:30|21669.85|21669.85|21671.62|21671.62|21671.62|21671.62|21669.85|21669.85|0
1629382670000|2021-08-19 14:17:50|21675.89|21675.89|21671.62|21671.62|21675.89|21675.89|21671.62|21671.62|0
1629382680000|2021-08-19 14:18:00|21675.89|21675.89|21676.78|21676.78|21678.55|21678.55|21675.89|21675.89|0
1629382690000|2021-08-19 14:18:10|21675.89|21675.89|21674.85|21674.85|21676.62|21676.62|21673.08|21673.08|0
1629382700000|2021-08-19 14:18:20|21676.62|21676.62|21676.62|21676.62|21676.62|21676.62|21676.62|21676.62|0
1629382710000|2021-08-19 14:18:30|21677.66|21677.66|21682.82|21682.82|21683.7|21683.7|21677.66|21677.66|0
1629382720000|2021-08-19 14:18:40|21678.54|21678.54|21687.97|21687.97|21687.97|21687.97|21678.54|21678.54|0
1629382730000|2021-08-19 14:18:50|21690.63|21690.63|21690.63|21690.63|21690.63|21690.63|21690.63|21690.63|0
1629382740000|2021-08-19 14:19:00|21691.51|21691.51|21697.34|21697.34|21697.34|21697.34|21691.51|21691.51|0
1629382750000|2021-08-19 14:19:10|21697.86|21697.86|21700.52|21700.52|21700.52|21700.52|21697.86|21697.86|0
1629382760000|2021-08-19 14:19:20|21702.29|21702.29|21702.29|21702.29|21702.29|21702.29|21702.29|21702.29|0
1629382790000|2021-08-19 14:19:50|21698.75|21698.75|21697.86|21697.86|21698.75|21698.75|21697.86|21697.86|0
1629382800000|2021-08-19 14:20:00|21699.63|21699.63|21704.43|21704.43|21704.43|21704.43|21699.63|21699.63|0
1629382820000|2021-08-19 14:20:20|21708.7|21708.7|21708.7|21708.7|21708.7|21708.7|21708.7|21708.7|0
1629382830000|2021-08-19 14:20:30|21704.43|21704.43|21704.43|21704.43|21704.43|21704.43|21704.43|21704.43|0
1629382840000|2021-08-19 14:20:40|21701.77|21701.77|21700.21|21700.21|21701.77|21701.77|21700.21|21700.21|0
1629382850000|2021-08-19 14:20:50|21696.67|21696.67|21695.79|21695.79|21697.56|21697.56|21695.79|21695.79|0
1629382860000|2021-08-19 14:21:00|21694.02|21694.02|21680.31|21680.31|21694.02|21694.02|21680.31|21680.31|0
1629382870000|2021-08-19 14:21:10|21682.08|21682.08|21681.05|21681.05|21682.08|21682.08|21680.31|21680.31|0
1629382890000|2021-08-19 14:21:30|21678.86|21678.86|21677.09|21677.09|21678.86|21678.86|21674.44|21674.44|0
1629382920000|2021-08-19 14:22:00|21674.44|21674.44|21673.55|21673.55|21674.44|21674.44|21673.55|21673.55|0
1629382930000|2021-08-19 14:22:10|21677.82|21677.82|21677.82|21677.82|21677.82|21677.82|21677.82|21677.82|0
1629382940000|2021-08-19 14:22:20|21676.05|21676.05|21676.05|21676.05|21676.05|21676.05|21676.05|21676.05|0
1629382950000|2021-08-19 14:22:30|21676.94|21676.94|21668.4|21668.4|21676.94|21676.94|21668.4|21668.4|0
1629382960000|2021-08-19 14:22:40|21667.36|21667.36|21667.36|21667.36|21667.36|21667.36|21667.36|21667.36|0
1629382970000|2021-08-19 14:22:50|21668.24|21668.24|21667.94|21667.94|21670.01|21670.01|21667.94|21667.94|0
1629382980000|2021-08-19 14:23:00|21669.71|21669.71|21671.48|21671.48|21671.48|21671.48|21669.71|21669.71|0
1629383010000|2021-08-19 14:23:30|21672.36|21672.36|21672.36|21672.36|21672.36|21672.36|21672.36|21672.36|0
1629383020000|2021-08-19 14:23:40|21667.94|21667.94|21664.78|21664.78|21669.71|21669.71|21664.78|21664.78|0
1629383030000|2021-08-19 14:23:50|21664.05|21664.05|21664.05|21664.05|21664.05|21664.05|21664.05|21664.05|0
1629383040000|2021-08-19 14:24:00|21668.33|21668.33|21668.33|21668.33|21668.33|21668.33|21668.33|21668.33|0
1629383060000|2021-08-19 14:24:20|21664.78|21664.78|21664.78|21664.78|21664.78|21664.78|21664.78|21664.78|0
1629383080000|2021-08-19 14:24:40|21666.86|21666.86|21671.29|21671.29|21671.29|21671.29|21666.86|21666.86|0
1629383100000|2021-08-19 14:25:00|21670.56|21670.56|21667.75|21667.75|21670.56|21670.56|21667.75|21667.75|0
1629383110000|2021-08-19 14:25:10|21672.02|21672.02|21674.68|21674.68|21674.68|21674.68|21672.02|21672.02|0
1629383120000|2021-08-19 14:25:20|21672.91|21672.91|21672.91|21672.91|21672.91|21672.91|21672.91|21672.91|0
1629383130000|2021-08-19 14:25:30|21677.18|21677.18|21677.18|21677.18|21677.18|21677.18|21677.18|21677.18|0
1629383150000|2021-08-19 14:25:50|21668.64|21668.64|21672.91|21672.91|21672.91|21672.91|21668.64|21668.64|0
1629383220000|2021-08-19 14:27:00|21673.43|21673.43|21673.95|21673.95|21673.95|21673.95|21673.43|21673.43|0
1629383230000|2021-08-19 14:27:10|21672.18|21672.18|21672.18|21672.18|21672.18|21672.18|21672.18|21672.18|0
1629383240000|2021-08-19 14:27:20|21663.63|21663.63|21663.63|21663.63|21663.63|21663.63|21663.63|21663.63|0
1629383260000|2021-08-19 14:27:40|21663.11|21663.11|21664|21664|21664|21664|21663.11|21663.11|0
1629383270000|2021-08-19 14:27:50|21665.77|21665.77|21670.04|21670.04|21670.04|21670.04|21665.77|21665.77|0
1629383290000|2021-08-19 14:28:10|21670.93|21670.93|21670.93|21670.93|21670.93|21670.93|21670.93|21670.93|0
1629383300000|2021-08-19 14:28:20|21668.02|21668.02|21651.81|21651.81|21668.02|21668.02|21651.81|21651.81|0
1629383310000|2021-08-19 14:28:30|21653.59|21653.59|21653.59|21653.59|21653.59|21653.59|21653.59|21653.59|0
1629383320000|2021-08-19 14:28:40|21650.04|21650.04|21650.93|21650.93|21650.93|21650.93|21650.04|21650.04|0
1629383350000|2021-08-19 14:29:10|21655.2|21655.2|21655.93|21655.93|21655.93|21655.93|21655.2|21655.2|0
1629383360000|2021-08-19 14:29:20|21652.39|21652.39|21654.16|21654.16|21654.16|21654.16|21652.39|21652.39|0
1629383370000|2021-08-19 14:29:30|21655.04|21655.04|21655.93|21655.93|21655.93|21655.93|21655.04|21655.04|0
1629383380000|2021-08-19 14:29:40|21656.45|21656.45|21656.97|21656.97|21656.97|21656.97|21656.45|21656.45|0
1629383390000|2021-08-19 14:29:50|21656.45|21656.45|21661.45|21661.45|21661.45|21661.45|21656.45|21656.45|0
1629383410000|2021-08-19 14:30:10|21662.17|21662.17|21662.17|21662.17|21662.17|21662.17|21662.17|21662.17|0
1629383440000|2021-08-19 14:30:40|21664.83|21664.83|21659.52|21659.52|21664.83|21664.83|21659.52|21659.52|0
1629383450000|2021-08-19 14:30:50|21655.25|21655.25|21655.25|21655.25|21655.25|21655.25|21655.25|21655.25|0
1629383460000|2021-08-19 14:31:00|21654.73|21654.73|21654.73|21654.73|21654.73|21654.73|21654.73|21654.73|0
1629383470000|2021-08-19 14:31:10|21650.45|21650.45|21650.45|21650.45|21650.45|21650.45|21650.45|21650.45|0
1629383480000|2021-08-19 14:31:20|21649|21649|21644.73|21644.73|21649|21649|21640.46|21640.46|0
1629383490000|2021-08-19 14:31:30|21646.18|21646.18|21646.91|21646.91|21646.91|21646.91|21646.18|21646.18|0
1629383510000|2021-08-19 14:31:50|21647.43|21647.43|21647.43|21647.43|21647.43|21647.43|21647.43|21647.43|0
1629383520000|2021-08-19 14:32:00|21649.2|21649.2|21647.43|21647.43|21649.2|21649.2|21647.43|21647.43|0
1629383530000|2021-08-19 14:32:10|21649.2|21649.2|21650.97|21650.97|21650.97|21650.97|21646.54|21646.54|0
1629383540000|2021-08-19 14:32:20|21647.43|21647.43|21655.24|21655.24|21660.4|21660.4|21647.43|21647.43|0
1629383550000|2021-08-19 14:32:30|21653.47|21653.47|21650.97|21650.97|21655.24|21655.24|21650.97|21650.97|0
1629383560000|2021-08-19 14:32:40|21649.2|21649.2|21649.2|21649.2|21649.2|21649.2|21649.2|21649.2|0
1629383570000|2021-08-19 14:32:50|21644.93|21644.93|21647.12|21647.12|21649.2|21649.2|21644.93|21644.93|0
1629383580000|2021-08-19 14:33:00|21642.03|21642.03|21633.33|21633.33|21642.03|21642.03|21633.33|21633.33|0
1629383590000|2021-08-19 14:33:10|21629.06|21629.06|21624.79|21624.79|21629.06|21629.06|21624.79|21624.79|0
1629383610000|2021-08-19 14:33:30|21629.06|21629.06|21627.55|21627.55|21629.06|21629.06|21627.55|21627.55|0
1629383620000|2021-08-19 14:33:40|21631.82|21631.82|21631.82|21631.82|21631.82|21631.82|21631.82|21631.82|0
1629383630000|2021-08-19 14:33:50|21627.55|21627.55|21630.05|21630.05|21630.05|21630.05|21625.78|21625.78|0
1629383640000|2021-08-19 14:34:00|21629.01|21629.01|21629.9|21629.9|21629.9|21629.9|21629.01|21629.01|0
1629383650000|2021-08-19 14:34:10|21631.67|21631.67|21629.01|21629.01|21631.67|21631.67|21628.13|21628.13|0
1629383660000|2021-08-19 14:34:20|21616.19|21616.19|21624.01|21624.01|21624.01|21624.01|21616.19|21616.19|0
1629383670000|2021-08-19 14:34:30|21624.89|21624.89|21629.32|21629.32|21629.32|21629.32|21624.89|21624.89|0
1629383680000|2021-08-19 14:34:40|21630.21|21630.21|21630.21|21630.21|21630.21|21630.21|21630.21|21630.21|0
1629383690000|2021-08-19 14:34:50|21629.45|21629.45|21628.93|21628.93|21629.45|21629.45|21628.93|21628.93|0
1629383700000|2021-08-19 14:35:00|21627.16|21627.16|21624.5|21624.5|21627.16|21627.16|21624.5|21624.5|0
1629383710000|2021-08-19 14:35:10|21623.62|21623.62|21625.39|21625.39|21625.39|21625.39|21623.62|21623.62|0
1629383720000|2021-08-19 14:35:20|21623.62|21623.62|21625.39|21625.39|21625.39|21625.39|21623.62|21623.62|0
1629383730000|2021-08-19 14:35:30|21624.63|21624.63|21622.86|21622.86|21624.63|21624.63|21622.86|21622.86|0
1629383740000|2021-08-19 14:35:40|21623.75|21623.75|21623.75|21623.75|21623.75|21623.75|21623.75|21623.75|0
1629383750000|2021-08-19 14:35:50|21618.44|21618.44|21618.44|21618.44|21618.44|21618.44|21618.44|21618.44|0
1629383770000|2021-08-19 14:36:10|21618.95|21618.95|21619.84|21619.84|21619.84|21619.84|21618.95|21618.95|0
1629383780000|2021-08-19 14:36:20|21620.6|21620.6|21633.25|21633.25|21633.25|21633.25|21620.6|21620.6|0
1629383810000|2021-08-19 14:36:50|21635.02|21635.02|21642.84|21642.84|21642.84|21642.84|21632.52|21632.52|0
1629383820000|2021-08-19 14:37:00|21640.18|21640.18|21638.41|21638.41|21640.18|21640.18|21638.41|21638.41|0
1629383840000|2021-08-19 14:37:20|21639.14|21639.14|21639.14|21639.14|21639.14|21639.14|21639.14|21639.14|0
1629383850000|2021-08-19 14:37:30|21643.41|21643.41|21644.86|21644.86|21644.86|21644.86|21643.41|21643.41|0
1629383870000|2021-08-19 14:37:50|21643.35|21643.35|21643.35|21643.35|21643.35|21643.35|21643.35|21643.35|0
1629383880000|2021-08-19 14:38:00|21639.71|21639.71|21635.44|21635.44|21639.71|21639.71|21635.44|21635.44|0
1629383890000|2021-08-19 14:38:10|21631.17|21631.17|21622.74|21622.74|21631.17|21631.17|21621.86|21621.86|0
1629383900000|2021-08-19 14:38:20|21621.98|21621.98|21621.23|21621.23|21621.98|21621.98|21621.23|21621.23|0
1629383920000|2021-08-19 14:38:40|21612.68|21612.68|21612.68|21612.68|21612.68|21612.68|21612.68|21612.68|0
1629383930000|2021-08-19 14:38:50|21616.96|21616.96|21616.96|21616.96|21616.96|21616.96|21616.96|21616.96|0
1629383940000|2021-08-19 14:39:00|21616.2|21616.2|21612.66|21612.66|21616.2|21616.2|21612.66|21612.66|0
1629383960000|2021-08-19 14:39:20|21611.9|21611.9|21611.9|21611.9|21611.9|21611.9|21611.9|21611.9|0
1629383970000|2021-08-19 14:39:30|21614.81|21614.81|21614.81|21614.81|21614.81|21614.81|21614.81|21614.81|0
1629383980000|2021-08-19 14:39:40|21607.73|21607.73|21606.84|21606.84|21607.73|21607.73|21606.84|21606.84|0
1629383990000|2021-08-19 14:39:50|21605.96|21605.96|21605.96|21605.96|21605.96|21605.96|21605.96|21605.96|0
1629384000000|2021-08-19 14:40:00|21603.88|21603.88|21598.89|21598.89|21603.88|21603.88|21598.89|21598.89|0
1629384010000|2021-08-19 14:40:10|21600.66|21600.66|21596.02|21596.02|21600.66|21600.66|21596.02|21596.02|0
1629384020000|2021-08-19 14:40:20|21600.29|21600.29|21600.29|21600.29|21600.29|21600.29|21600.29|21600.29|0
1629384030000|2021-08-19 14:40:30|21602.06|21602.06|21603.1|21603.1|21603.1|21603.1|21602.06|21602.06|0
1629384040000|2021-08-19 14:40:40|21603.62|21603.62|21602.06|21602.06|21603.62|21603.62|21602.06|21602.06|0
1629384050000|2021-08-19 14:40:50|21603.83|21603.83|21615.79|21615.79|21615.79|21615.79|21603.83|21603.83|0
1629384060000|2021-08-19 14:41:00|21614.02|21614.02|21614.02|21614.02|21614.02|21614.02|21614.02|21614.02|0
1629384080000|2021-08-19 14:41:20|21615.58|21615.58|21621.82|21621.82|21621.82|21621.82|21615.58|21615.58|0
1629384090000|2021-08-19 14:41:30|21622.34|21622.34|21622.34|21622.34|21622.34|21622.34|21622.34|21622.34|0
1629384100000|2021-08-19 14:41:40|21626.62|21626.62|21627.34|21627.34|21627.34|21627.34|21626.62|21626.62|0
1629384120000|2021-08-19 14:42:00|21628.38|21628.38|21628.38|21628.38|21628.38|21628.38|21628.38|21628.38|0
1629384140000|2021-08-19 14:42:20|21623.07|21623.07|21630.88|21630.88|21630.88|21630.88|21623.07|21623.07|0
1629384160000|2021-08-19 14:42:40|21626.61|21626.61|21626.61|21626.61|21626.61|21626.61|21626.61|21626.61|0
1629384170000|2021-08-19 14:42:50|21626.09|21626.09|21621.82|21621.82|21626.09|21626.09|21621.82|21621.82|0
1629384190000|2021-08-19 14:43:10|21622.34|21622.34|21622.34|21622.34|21622.34|21622.34|21622.34|21622.34|0
1629384200000|2021-08-19 14:43:20|21618.07|21618.07|21626.61|21626.61|21626.61|21626.61|21618.07|21618.07|0
1629384210000|2021-08-19 14:43:30|21622.34|21622.34|21622.34|21622.34|21622.34|21622.34|21622.34|21622.34|0
1629384220000|2021-08-19 14:43:40|21620.88|21620.88|21620.88|21620.88|21620.88|21620.88|21620.88|21620.88|0
1629384230000|2021-08-19 14:43:50|21625.16|21625.16|21625.16|21625.16|21625.16|21625.16|21625.16|21625.16|0
1629384240000|2021-08-19 14:44:00|21612.34|21612.34|21612.34|21612.34|21612.34|21612.34|21612.34|21612.34|0
1629384260000|2021-08-19 14:44:20|21608.8|21608.8|21608.8|21608.8|21608.8|21608.8|21608.8|21608.8|0
1629384290000|2021-08-19 14:44:50|21613.07|21613.07|21613.07|21613.07|21613.07|21613.07|21613.07|21613.07|0
1629384300000|2021-08-19 14:45:00|21611.3|21611.3|21610.78|21610.78|21611.3|21611.3|21610.78|21610.78|0
1629384320000|2021-08-19 14:45:20|21606.51|21606.51|21610.78|21610.78|21610.78|21610.78|21606.51|21606.51|0
1629384340000|2021-08-19 14:45:40|21610.02|21610.02|21606.48|21606.48|21610.75|21610.75|21606.48|21606.48|0
1629384360000|2021-08-19 14:46:00|21604.71|21604.71|21604.71|21604.71|21604.71|21604.71|21604.71|21604.71|0
1629384370000|2021-08-19 14:46:10|21606.22|21606.22|21611.53|21611.53|21611.53|21611.53|21606.22|21606.22|0
1629384420000|2021-08-19 14:47:00|21609.76|21609.76|21609.76|21609.76|21609.76|21609.76|21609.76|21609.76|0
1629384430000|2021-08-19 14:47:10|21610.28|21610.28|21610.28|21610.28|21610.28|21610.28|21610.28|21610.28|0
1629384470000|2021-08-19 14:47:50|21609.76|21609.76|21610.8|21610.8|21610.8|21610.8|21609.76|21609.76|0
1629384490000|2021-08-19 14:48:10|21615.07|21615.07|21615.07|21615.07|21615.07|21615.07|21615.07|21615.07|0
1629384500000|2021-08-19 14:48:20|21609.92|21609.92|21609.03|21609.03|21609.92|21609.92|21609.03|21609.03|0
1629384510000|2021-08-19 14:48:30|21607.26|21607.26|21609.18|21609.18|21609.18|21609.18|21607.26|21607.26|0
1629384520000|2021-08-19 14:48:40|21609.91|21609.91|21609.91|21609.91|21609.91|21609.91|21609.91|21609.91|0
1629384530000|2021-08-19 14:48:50|21611.68|21611.68|21611.68|21611.68|21611.68|21611.68|21611.68|21611.68|0
1629384540000|2021-08-19 14:49:00|21610.12|21610.12|21610.12|21610.12|21610.12|21610.12|21610.12|21610.12|0
1629384570000|2021-08-19 14:49:30|21614.4|21614.4|21614.4|21614.4|21614.4|21614.4|21614.4|21614.4|0
1629384580000|2021-08-19 14:49:40|21611.74|21611.74|21611.74|21611.74|21611.74|21611.74|21611.74|21611.74|0
1629384590000|2021-08-19 14:49:50|21613.51|21613.51|21616.17|21616.17|21616.17|21616.17|21613.51|21613.51|0
1629384600000|2021-08-19 14:50:00|21617.57|21617.57|21615.07|21615.07|21617.57|21617.57|21613.3|21613.3|0
1629384610000|2021-08-19 14:50:10|21614.18|21614.18|21614.18|21614.18|21614.18|21614.18|21614.18|21614.18|0
1629384620000|2021-08-19 14:50:20|21615.22|21615.22|21623.77|21623.77|21623.77|21623.77|21615.22|21615.22|0
1629384640000|2021-08-19 14:50:40|21619.49|21619.49|21614.46|21614.46|21619.49|21619.49|21614.46|21614.46|0
1629384650000|2021-08-19 14:50:50|21617.12|21617.12|21617.12|21617.12|21617.12|21617.12|21617.12|21617.12|0
1629384660000|2021-08-19 14:51:00|21615.56|21615.56|21615.56|21615.56|21615.56|21615.56|21614.68|21614.68|0
1629384670000|2021-08-19 14:51:10|21616.45|21616.45|21616.45|21616.45|21616.45|21616.45|21616.45|21616.45|0
1629384690000|2021-08-19 14:51:30|21615.93|21615.93|21615.2|21615.2|21615.93|21615.93|21615.2|21615.2|0
1629384710000|2021-08-19 14:51:50|21619.47|21619.47|21619.47|21619.47|21619.47|21619.47|21619.47|21619.47|0
1629384720000|2021-08-19 14:52:00|21619.99|21619.99|21625.82|21625.82|21625.82|21625.82|21619.99|21619.99|0
1629384740000|2021-08-19 14:52:20|21638.64|21638.64|21640.41|21640.41|21640.41|21640.41|21638.64|21638.64|0
1629384750000|2021-08-19 14:52:30|21641.45|21641.45|21644.21|21644.21|21644.47|21644.47|21641.45|21641.45|0
1629384760000|2021-08-19 14:52:40|21644.97|21644.97|21644.5|21644.5|21648.09|21648.09|21644.5|21644.5|0
1629384770000|2021-08-19 14:52:50|21646.27|21646.27|21645.38|21645.38|21646.27|21646.27|21645.38|21645.38|0
1629384780000|2021-08-19 14:53:00|21644.5|21644.5|21644.5|21644.5|21644.5|21644.5|21644.5|21644.5|0
1629384790000|2021-08-19 14:53:10|21645.95|21645.95|21645.95|21645.95|21645.95|21645.95|21645.95|21645.95|0
1629384800000|2021-08-19 14:53:20|21645.19|21645.19|21645.19|21645.19|21645.19|21645.19|21645.19|21645.19|0
1629384810000|2021-08-19 14:53:30|21644.67|21644.67|21644.16|21644.16|21644.67|21644.67|21644.16|21644.16|0
1629384820000|2021-08-19 14:53:40|21644.67|21644.67|21644.67|21644.67|21644.67|21644.67|21644.67|21644.67|0
1629384830000|2021-08-19 14:53:50|21648.95|21648.95|21648.95|21648.95|21648.95|21648.95|21648.95|21648.95|0
1629384840000|2021-08-19 14:54:00|21644.67|21644.67|21644.67|21644.67|21644.67|21644.67|21644.67|21644.67|0
1629384850000|2021-08-19 14:54:10|21646.13|21646.13|21646.34|21646.34|21651.13|21651.13|21646.13|21646.13|0
1629384860000|2021-08-19 14:54:20|21650.61|21650.61|21650.61|21650.61|21650.61|21650.61|21646.34|21646.34|0
1629384870000|2021-08-19 14:54:30|21654.88|21654.88|21654.88|21654.88|21654.88|21654.88|21654.88|21654.88|0
1629384890000|2021-08-19 14:54:50|21650.61|21650.61|21652.22|21652.22|21654.88|21654.88|21650.61|21650.61|0
1629384900000|2021-08-19 14:55:00|21654.88|21654.88|21650.61|21650.61|21659.15|21659.15|21650.61|21650.61|0
1629384910000|2021-08-19 14:55:10|21651.34|21651.34|21651.34|21651.34|21651.34|21651.34|21651.34|21651.34|0
1629384920000|2021-08-19 14:55:20|21647.06|21647.06|21647.06|21647.06|21647.06|21647.06|21647.06|21647.06|0
1629384930000|2021-08-19 14:55:30|21648.62|21648.62|21649.14|21649.14|21649.14|21649.14|21648.62|21648.62|0
1629384940000|2021-08-19 14:55:40|21644.87|21644.87|21639.01|21639.01|21644.87|21644.87|21639.01|21639.01|0
1629384960000|2021-08-19 14:56:00|21634.74|21634.74|21634.74|21634.74|21634.74|21634.74|21634.74|21634.74|0
1629384970000|2021-08-19 14:56:10|21631.83|21631.83|21636.1|21636.1|21636.1|21636.1|21631.83|21631.83|0
1629384980000|2021-08-19 14:56:20|21631.83|21631.83|21631.83|21631.83|21631.83|21631.83|21631.83|21631.83|0
1629384990000|2021-08-19 14:56:30|21636.1|21636.1|21635.38|21635.38|21636.1|21636.1|21635.38|21635.38|0
1629385000000|2021-08-19 14:56:40|21638.03|21638.03|21639.8|21639.8|21639.8|21639.8|21638.03|21638.03|0
1629385010000|2021-08-19 14:56:50|21640.32|21640.32|21651.52|21651.52|21651.52|21651.52|21640.32|21640.32|0
1629385020000|2021-08-19 14:57:00|21655.8|21655.8|21655.43|21655.43|21657.57|21657.57|21654.91|21654.91|0
1629385030000|2021-08-19 14:57:10|21653.87|21653.87|21653.87|21653.87|21653.87|21653.87|21653.87|21653.87|0
1629385040000|2021-08-19 14:57:20|21654.91|21654.91|21654.91|21654.91|21654.91|21654.91|21654.91|21654.91|0
1629385060000|2021-08-19 14:57:40|21655.67|21655.67|21658.68|21658.68|21658.68|21658.68|21655.67|21655.67|0
1629385070000|2021-08-19 14:57:50|21662.95|21662.95|21662.95|21662.95|21662.95|21662.95|21662.95|21662.95|0
1629385090000|2021-08-19 14:58:10|21667.22|21667.22|21661.33|21661.33|21669.88|21669.88|21661.33|21661.33|0
1629385100000|2021-08-19 14:58:20|21660.45|21660.45|21660.45|21660.45|21660.45|21660.45|21656.18|21656.18|0
1629385130000|2021-08-19 14:58:50|21651.9|21651.9|21656.18|21656.18|21656.18|21656.18|21651.9|21651.9|0
1629385140000|2021-08-19 14:59:00|21654.41|21654.41|21654.41|21654.41|21654.41|21654.41|21654.41|21654.41|0
1629385150000|2021-08-19 14:59:10|21655.29|21655.29|21655.29|21655.29|21655.29|21655.29|21655.29|21655.29|0
1629385200000|2021-08-19 15:00:00|21656.18|21656.18|21654.62|21654.62|21658.89|21658.89|21654.62|21654.62|0
1629385210000|2021-08-19 15:00:10|21656.39|21656.39|21656.39|21656.39|21656.39|21656.39|21656.39|21656.39|0
1629385250000|2021-08-19 15:00:50|21654.62|21654.62|21659.78|21659.78|21659.78|21659.78|21650.35|21650.35|0
1629385270000|2021-08-19 15:01:10|21660.82|21660.82|21663.09|21663.09|21663.09|21663.09|21660.82|21660.82|0
1629385280000|2021-08-19 15:01:20|21661.57|21661.57|21664.36|21664.36|21664.6|21664.6|21661.57|21661.57|0
1629385290000|2021-08-19 15:01:30|21663.6|21663.6|21663.09|21663.09|21663.6|21663.6|21663.09|21663.09|0
1629385310000|2021-08-19 15:01:50|21664.86|21664.86|21664.13|21664.13|21664.86|21664.86|21664.13|21664.13|0
1629385330000|2021-08-19 15:02:10|21665.9|21665.9|21665.9|21665.9|21665.9|21665.9|21665.9|21665.9|0
1629385340000|2021-08-19 15:02:20|21669.21|21669.21|21669.21|21669.21|21669.21|21669.21|21669.21|21669.21|0
1629385370000|2021-08-19 15:02:50|21673.48|21673.48|21673.48|21673.48|21673.48|21673.48|21673.48|21673.48|0
1629385380000|2021-08-19 15:03:00|21675.75|21675.75|21675.75|21675.75|21676.51|21676.51|21675.75|21675.75|0
1629385390000|2021-08-19 15:03:10|21671.48|21671.48|21677.52|21677.52|21677.52|21677.52|21671.48|21671.48|0
1629385400000|2021-08-19 15:03:20|21675.96|21675.96|21669.19|21669.19|21675.96|21675.96|21667.63|21667.63|0
1629385420000|2021-08-19 15:03:40|21664.92|21664.92|21664.55|21664.55|21664.92|21664.92|21664.03|21664.03|0
1629385430000|2021-08-19 15:03:50|21663.82|21663.82|21663.82|21663.82|21663.82|21663.82|21663.82|21663.82|0
1629385450000|2021-08-19 15:04:10|21664.55|21664.55|21664.55|21664.55|21664.55|21664.55|21664.55|21664.55|0
1629385460000|2021-08-19 15:04:20|21668.82|21668.82|21665.12|21665.12|21669.55|21669.55|21665.12|21665.12|0
1629385490000|2021-08-19 15:04:50|21664.4|21664.4|21668.67|21668.67|21668.67|21668.67|21664.4|21664.4|0
1629385500000|2021-08-19 15:05:00|21667.16|21667.16|21662.88|21662.88|21667.16|21667.16|21662.88|21662.88|0
1629385510000|2021-08-19 15:05:10|21667.16|21667.16|21667.16|21667.16|21667.16|21667.16|21667.16|21667.16|0
1629385560000|2021-08-19 15:06:00|21665.64|21665.64|21666.53|21666.53|21666.53|21666.53|21665.64|21665.64|0
1629385570000|2021-08-19 15:06:10|21665.77|21665.77|21665.77|21665.77|21665.77|21665.77|21665.77|21665.77|0
1629385580000|2021-08-19 15:06:20|21665.01|21665.01|21669.29|21669.29|21669.29|21669.29|21665.01|21665.01|0
1629385590000|2021-08-19 15:06:30|21670.84|21670.84|21670.09|21670.09|21670.84|21670.84|21670.09|21670.09|0
1629385600000|2021-08-19 15:06:40|21665.81|21665.81|21665.81|21665.81|21665.81|21665.81|21665.81|21665.81|0
1629385610000|2021-08-19 15:06:50|21663.16|21663.16|21661.6|21661.6|21663.16|21663.16|21661.6|21661.6|0
1629385620000|2021-08-19 15:07:00|21662.49|21662.49|21663.37|21663.37|21663.37|21663.37|21662.49|21662.49|0
1629385630000|2021-08-19 15:07:10|21659.1|21659.1|21659.1|21659.1|21659.1|21659.1|21659.1|21659.1|0
1629385640000|2021-08-19 15:07:20|21656.44|21656.44|21659.83|21659.83|21659.83|21659.83|21655.56|21655.56|0
1629385650000|2021-08-19 15:07:30|21660.35|21660.35|21660.87|21660.87|21661.39|21661.39|21660.35|21660.35|0
1629385660000|2021-08-19 15:07:40|21660.14|21660.14|21660.14|21660.14|21660.14|21660.14|21660.14|21660.14|0
1629385670000|2021-08-19 15:07:50|21655.87|21655.87|21660.14|21660.14|21660.14|21660.14|21655.87|21655.87|0
1629385680000|2021-08-19 15:08:00|21659.62|21659.62|21655.35|21655.35|21659.62|21659.62|21655.35|21655.35|0
1629385700000|2021-08-19 15:08:20|21659.62|21659.62|21659.62|21659.62|21659.62|21659.62|21659.62|21659.62|0
1629385710000|2021-08-19 15:08:30|21660.35|21660.35|21660.35|21660.35|21660.35|21660.35|21660.35|21660.35|0
1629385750000|2021-08-19 15:09:10|21656.08|21656.08|21660.35|21660.35|21660.35|21660.35|21656.08|21656.08|0
1629385760000|2021-08-19 15:09:20|21661.23|21661.23|21661.23|21661.23|21661.23|21661.23|21661.23|21661.23|0
1629385780000|2021-08-19 15:09:40|21663.5|21663.5|21667.29|21667.29|21667.29|21667.29|21663.5|21663.5|0
1629385790000|2021-08-19 15:09:50|21666.25|21666.25|21665.73|21665.73|21666.25|21666.25|21665.73|21665.73|0
1629385800000|2021-08-19 15:10:00|21667.19|21667.19|21666.67|21666.67|21667.19|21667.19|21666.67|21666.67|0
1629385810000|2021-08-19 15:10:10|21666.15|21666.15|21664.74|21664.74|21666.15|21666.15|21664.59|21664.59|0
1629385820000|2021-08-19 15:10:20|21663.19|21663.19|21663.19|21663.19|21663.19|21663.19|21663.19|21663.19|0
1629385830000|2021-08-19 15:10:30|21658.91|21658.91|21663.19|21663.19|21663.19|21663.19|21658.91|21658.91|0
1629385860000|2021-08-19 15:11:00|21667.46|21667.46|21667.46|21667.46|21667.46|21667.46|21667.46|21667.46|0
1629385870000|2021-08-19 15:11:10|21668.18|21668.18|21666.2|21666.2|21670.47|21670.47|21666.2|21666.2|0
1629385880000|2021-08-19 15:11:20|21671.2|21671.2|21672.09|21672.09|21672.09|21672.09|21666.93|21666.93|0
1629385890000|2021-08-19 15:11:30|21672.97|21672.97|21674.74|21674.74|21674.74|21674.74|21672.97|21672.97|0
1629385910000|2021-08-19 15:11:50|21673.7|21673.7|21677.98|21677.98|21677.98|21677.98|21673.7|21673.7|0
1629385920000|2021-08-19 15:12:00|21678.86|21678.86|21678.86|21678.86|21678.86|21678.86|21678.86|21678.86|0
1629385930000|2021-08-19 15:12:10|21677.98|21677.98|21677.98|21677.98|21677.98|21677.98|21677.98|21677.98|0
1629385940000|2021-08-19 15:12:20|21678.5|21678.5|21678.5|21678.5|21678.5|21678.5|21678.5|21678.5|0
1629385970000|2021-08-19 15:12:50|21677.98|21677.98|21673.7|21673.7|21677.98|21677.98|21673.7|21673.7|0
1629385980000|2021-08-19 15:13:00|21674.22|21674.22|21674.22|21674.22|21674.22|21674.22|21674.22|21674.22|0
1629385990000|2021-08-19 15:13:10|21672.45|21672.45|21672.45|21672.45|21672.45|21672.45|21672.45|21672.45|0
1629386010000|2021-08-19 15:13:30|21675.11|21675.11|21675.11|21675.11|21675.11|21675.11|21675.11|21675.11|0
1629386020000|2021-08-19 15:13:40|21675.63|21675.63|21679.9|21679.9|21679.9|21679.9|21675.63|21675.63|0
1629386040000|2021-08-19 15:14:00|21679.14|21679.14|21682.05|21682.05|21682.05|21682.05|21679.14|21679.14|0
1629386070000|2021-08-19 15:14:30|21677.78|21677.78|21677.78|21677.78|21677.78|21677.78|21677.78|21677.78|0
1629386080000|2021-08-19 15:14:40|21682.05|21682.05|21682.05|21682.05|21682.05|21682.05|21682.05|21682.05|0
1629386110000|2021-08-19 15:15:10|21683.09|21683.09|21683.09|21683.09|21683.09|21683.09|21683.09|21683.09|0
1629386120000|2021-08-19 15:15:20|21683.61|21683.61|21683.61|21683.61|21683.61|21683.61|21683.61|21683.61|0
1629386130000|2021-08-19 15:15:30|21685.38|21685.38|21685.38|21685.38|21685.38|21685.38|21685.38|21685.38|0
1629386140000|2021-08-19 15:15:40|21683.87|21683.87|21679.59|21679.59|21683.87|21683.87|21679.59|21679.59|0
1629386160000|2021-08-19 15:16:00|21681.86|21681.86|21680.87|21680.87|21682.38|21682.38|21680.87|21680.87|0
1629386170000|2021-08-19 15:16:10|21676.6|21676.6|21677.12|21677.12|21677.12|21677.12|21676.6|21676.6|0
1629386180000|2021-08-19 15:16:20|21678.89|21678.89|21678|21678|21678.89|21678.89|21678|21678|0
1629386200000|2021-08-19 15:16:40|21677.24|21677.24|21665.89|21665.89|21677.24|21677.24|21665.89|21665.89|0
1629386210000|2021-08-19 15:16:50|21663.62|21663.62|21661.98|21661.98|21663.62|21663.62|21661.98|21661.98|0
1629386220000|2021-08-19 15:17:00|21661.46|21661.46|21660.57|21660.57|21661.46|21661.46|21660.57|21660.57|0
1629386230000|2021-08-19 15:17:10|21656.3|21656.3|21653.49|21653.49|21656.3|21656.3|21653.49|21653.49|0
1629386240000|2021-08-19 15:17:20|21650.59|21650.59|21648.94|21648.94|21650.59|21650.59|21648.94|21648.94|0
1629386250000|2021-08-19 15:17:30|21644.67|21644.67|21643.27|21643.27|21644.67|21644.67|21643.27|21643.27|0
1629386260000|2021-08-19 15:17:40|21643.79|21643.79|21643.79|21643.79|21643.79|21643.79|21643.79|21643.79|0
1629386270000|2021-08-19 15:17:50|21642.01|21642.01|21646.42|21646.42|21646.42|21646.42|21642.01|21642.01|0
1629386280000|2021-08-19 15:18:00|21649.07|21649.07|21649.07|21649.07|21649.07|21649.07|21649.07|21649.07|0
1629386290000|2021-08-19 15:18:10|21648.19|21648.19|21643.03|21643.03|21648.19|21648.19|21643.03|21643.03|0
1629386300000|2021-08-19 15:18:20|21642.27|21642.27|21655.09|21655.09|21655.09|21655.09|21642.27|21642.27|0
1629386310000|2021-08-19 15:18:30|21659.36|21659.36|21650.82|21650.82|21659.36|21659.36|21650.82|21650.82|0
1629386340000|2021-08-19 15:19:00|21649.93|21649.93|21649.93|21649.93|21649.93|21649.93|21649.93|21649.93|0
1629386360000|2021-08-19 15:19:20|21658.48|21658.48|21660.55|21660.55|21660.55|21660.55|21658.48|21658.48|0
1629386370000|2021-08-19 15:19:30|21659.51|21659.51|21655.24|21655.24|21659.51|21659.51|21655.24|21655.24|0
1629386380000|2021-08-19 15:19:40|21654.2|21654.2|21654.2|21654.2|21654.2|21654.2|21654.2|21654.2|0
1629386390000|2021-08-19 15:19:50|21653.45|21653.45|21652.56|21652.56|21653.45|21653.45|21652.56|21652.56|0
1629386400000|2021-08-19 15:20:00|21656.83|21656.83|21658.84|21658.84|21659.36|21659.36|21656.83|21656.83|0
1629386410000|2021-08-19 15:20:10|21658.11|21658.11|21657.6|21657.6|21658.11|21658.11|21657.08|21657.08|0
1629386420000|2021-08-19 15:20:20|21654.94|21654.94|21655.46|21655.46|21655.46|21655.46|21654.94|21654.94|0
1629386430000|2021-08-19 15:20:30|21659.73|21659.73|21660.1|21660.1|21660.62|21660.62|21659.73|21659.73|0
1629386440000|2021-08-19 15:20:40|21664.37|21664.37|21666.77|21666.77|21666.77|21666.77|21664.37|21664.37|0
1629386460000|2021-08-19 15:21:00|21667.65|21667.65|21668.54|21668.54|21668.54|21668.54|21667.65|21667.65|0
1629386470000|2021-08-19 15:21:10|21669.06|21669.06|21664.03|21664.03|21669.06|21669.06|21664.03|21664.03|0
1629386480000|2021-08-19 15:21:20|21665.8|21665.8|21665.8|21665.8|21665.8|21665.8|21665.8|21665.8|0
1629386490000|2021-08-19 15:21:30|21667.88|21667.88|21667.88|21667.88|21667.88|21667.88|21667.88|21667.88|0
1629386500000|2021-08-19 15:21:40|21666.99|21666.99|21666.11|21666.11|21666.99|21666.99|21666.11|21666.11|0
1629386550000|2021-08-19 15:22:30|21666.83|21666.83|21666.83|21666.83|21666.83|21666.83|21666.83|21666.83|0
1629386570000|2021-08-19 15:22:50|21666.08|21666.08|21666.08|21666.08|21666.08|21666.08|21666.08|21666.08|0
1629386590000|2021-08-19 15:23:10|21665.19|21665.19|21666.96|21666.96|21666.96|21666.96|21665.19|21665.19|0
1629386610000|2021-08-19 15:23:30|21671.23|21671.23|21671.23|21671.23|21671.23|21671.23|21671.23|21671.23|0
1629386620000|2021-08-19 15:23:40|21670.35|21670.35|21670.35|21670.35|21670.35|21670.35|21670.35|21670.35|0
1629386640000|2021-08-19 15:24:00|21669.68|21669.68|21669.68|21669.68|21669.68|21669.68|21669.68|21669.68|0
1629386650000|2021-08-19 15:24:10|21670.2|21670.2|21670.2|21670.2|21670.2|21670.2|21670.2|21670.2|0
1629386660000|2021-08-19 15:24:20|21665.92|21665.92|21665.92|21665.92|21665.92|21665.92|21665.92|21665.92|0
1629386670000|2021-08-19 15:24:30|21664.15|21664.15|21665.04|21665.04|21665.04|21665.04|21664.15|21664.15|0
1629386680000|2021-08-19 15:24:40|21664.52|21664.52|21664.52|21664.52|21664.52|21664.52|21664.52|21664.52|0
1629386690000|2021-08-19 15:24:50|21665.56|21665.56|21665.56|21665.56|21665.56|21665.56|21665.56|21665.56|0
1629386700000|2021-08-19 15:25:00|21664.67|21664.67|21664.67|21664.67|21664.67|21664.67|21664.67|21664.67|0
1629386710000|2021-08-19 15:25:10|21660.4|21660.4|21659.64|21659.64|21660.4|21660.4|21659.64|21659.64|0
1629386730000|2021-08-19 15:25:30|21663.91|21663.91|21663.91|21663.91|21663.91|21663.91|21663.91|21663.91|0
1629386740000|2021-08-19 15:25:40|21672.46|21672.46|21676.73|21676.73|21676.73|21676.73|21672.46|21672.46|0
1629386750000|2021-08-19 15:25:50|21677.77|21677.77|21677.25|21677.25|21677.77|21677.77|21677.25|21677.25|0
1629386760000|2021-08-19 15:26:00|21678.14|21678.14|21679.54|21679.54|21679.54|21679.54|21678.14|21678.14|0
1629386780000|2021-08-19 15:26:20|21684.7|21684.7|21677.46|21677.46|21684.7|21684.7|21677.46|21677.46|0
1629386790000|2021-08-19 15:26:30|21678.5|21678.5|21678.5|21678.5|21678.5|21678.5|21678.5|21678.5|0
1629386810000|2021-08-19 15:26:50|21674.23|21674.23|21674.23|21674.23|21674.23|21674.23|21674.23|21674.23|0
1629386820000|2021-08-19 15:27:00|21682.77|21682.77|21674.1|21674.1|21683.53|21683.53|21674.1|21674.1|0
1629386830000|2021-08-19 15:27:10|21673.22|21673.22|21671.45|21671.45|21673.22|21673.22|21671.45|21671.45|0
1629386840000|2021-08-19 15:27:20|21668.79|21668.79|21668.79|21668.79|21668.79|21668.79|21668.79|21668.79|0
1629386850000|2021-08-19 15:27:30|21666.19|21666.19|21666.19|21666.19|21666.19|21666.19|21666.19|21666.19|0
1629386880000|2021-08-19 15:28:00|21661.92|21661.92|21661.16|21661.16|21661.92|21661.92|21661.16|21661.16|0
1629386890000|2021-08-19 15:28:10|21659.65|21659.65|21665.59|21665.59|21665.59|21665.59|21659.65|21659.65|0
1629386900000|2021-08-19 15:28:20|21667.36|21667.36|21667.62|21667.62|21669.13|21669.13|21667.36|21667.36|0
1629386910000|2021-08-19 15:28:30|21668.5|21668.5|21667.62|21667.62|21668.5|21668.5|21667.62|21667.62|0
1629386920000|2021-08-19 15:28:40|21668.5|21668.5|21666.95|21666.95|21668.5|21668.5|21666.95|21666.95|0
1629386930000|2021-08-19 15:28:50|21666.19|21666.19|21665.02|21665.02|21666.19|21666.19|21663.98|21663.98|0
1629386940000|2021-08-19 15:29:00|21663.25|21663.25|21654.8|21654.8|21663.25|21663.25|21649.39|21649.39|0
1629386950000|2021-08-19 15:29:10|21655.56|21655.56|21654.05|21654.05|21655.56|21655.56|21654.05|21654.05|0
1629386970000|2021-08-19 15:29:30|21655.56|21655.56|21655.56|21655.56|21655.56|21655.56|21655.56|21655.56|0
1629386980000|2021-08-19 15:29:40|21653.48|21653.48|21647.66|21647.66|21653.48|21653.48|21645.88|21645.88|0
1629386990000|2021-08-19 15:29:50|21649.21|21649.21|21646.85|21646.85|21654.53|21654.53|21642.16|21642.16|0
1629443720000|2021-08-20 07:15:20|21680.06|21680.06|21672.98|21672.98|21680.06|21680.06|21671.21|21671.21|0
1629443740000|2021-08-20 07:15:40|21669.19|21669.19|21677.74|21677.74|21677.74|21677.74|21669.19|21669.19|0
1629443760000|2021-08-20 07:16:00|21678.26|21678.26|21678.26|21678.26|21678.26|21678.26|21678.26|21678.26|0
1629443790000|2021-08-20 07:16:30|21672.06|21672.06|21678.83|21678.83|21678.83|21678.83|21670.29|21670.29|0
1629443800000|2021-08-20 07:16:40|21685.03|21685.03|21687.69|21687.69|21687.69|21687.69|21685.03|21685.03|0
1629443810000|2021-08-20 07:16:50|21700.5|21700.5|21719.62|21719.62|21741.32|21741.32|21700.5|21700.5|0
1629443830000|2021-08-20 07:17:10|21728.16|21728.16|21720.34|21720.34|21728.89|21728.89|21720.34|21720.34|0
1629443850000|2021-08-20 07:17:30|21719.31|21719.31|21719.31|21719.31|21719.31|21719.31|21719.31|21719.31|0
1629443860000|2021-08-20 07:17:40|21721.9|21721.9|21721.38|21721.38|21721.9|21721.9|21717.75|21717.75|0
1629443870000|2021-08-20 07:17:50|21722.9|21722.9|21722.9|21722.9|21722.9|21722.9|21722.9|21722.9|0
1629443880000|2021-08-20 07:18:00|21718.62|21718.62|21718.62|21718.62|21718.62|21718.62|21718.62|21718.62|0
1629443890000|2021-08-20 07:18:10|21705.81|21705.81|21705.81|21705.81|21705.81|21705.81|21705.81|21705.81|0
1629443910000|2021-08-20 07:18:30|21710.08|21710.08|21714.35|21714.35|21714.35|21714.35|21705.81|21705.81|0
1629443920000|2021-08-20 07:18:40|21706.56|21706.56|21706.56|21706.56|21706.56|21706.56|21706.56|21706.56|0
1629443930000|2021-08-20 07:18:50|21708.64|21708.64|21708.64|21708.64|21708.64|21708.64|21708.64|21708.64|0
1629443940000|2021-08-20 07:19:00|21703.33|21703.33|21706.87|21706.87|21706.87|21706.87|21703.33|21703.33|0
1629443950000|2021-08-20 07:19:10|21713.95|21713.95|21707.75|21707.75|21713.95|21713.95|21707.75|21707.75|0
1629443970000|2021-08-20 07:19:30|21704.64|21704.64|21704.64|21704.64|21704.64|21704.64|21700.37|21700.37|0
1629443980000|2021-08-20 07:19:40|21710.84|21710.84|21715.26|21715.26|21715.26|21715.26|21710.84|21710.84|0
1629443990000|2021-08-20 07:19:50|21719.69|21719.69|21719.69|21719.69|21719.69|21719.69|21719.69|21719.69|0
1629444000000|2021-08-20 07:20:00|21715.26|21715.26|21716.3|21716.3|21716.3|21716.3|21715.26|21715.26|0
1629444010000|2021-08-20 07:20:10|21716.82|21716.82|21738.12|21738.12|21738.12|21738.12|21716.82|21716.82|0
1629444030000|2021-08-20 07:20:30|21737.37|21737.37|21741.64|21741.64|21745.91|21745.91|21737.37|21737.37|0
1629444070000|2021-08-20 07:21:10|21728.82|21728.82|21728.82|21728.82|21728.82|21728.82|21728.82|21728.82|0
1629444080000|2021-08-20 07:21:20|21717.31|21717.31|21717.31|21717.31|21717.31|21717.31|21717.31|21717.31|0
1629444110000|2021-08-20 07:21:50|21722.62|21722.62|21722.62|21722.62|21722.62|21722.62|21722.62|21722.62|0
1629444140000|2021-08-20 07:22:20|21734.57|21734.57|21734.57|21734.57|21734.57|21734.57|21734.57|21734.57|0
1629444160000|2021-08-20 07:22:40|21726.02|21726.02|21726.02|21726.02|21726.02|21726.02|21726.02|21726.02|0
1629444180000|2021-08-20 07:23:00|21719.79|21719.79|21723.43|21723.43|21723.43|21723.43|21719.79|21719.79|0
1629444280000|2021-08-20 07:24:40|21726.08|21726.08|21722.97|21722.97|21726.08|21726.08|21722.45|21722.45|0
1629444360000|2021-08-20 07:26:00|21714.42|21714.42|21710.15|21710.15|21722.97|21722.97|21710.15|21710.15|0
1629444370000|2021-08-20 07:26:10|21711.92|21711.92|21712.8|21712.8|21712.8|21712.8|21711.92|21711.92|0
1629444380000|2021-08-20 07:26:20|21717.23|21717.23|21717.23|21717.23|21717.23|21717.23|21717.23|21717.23|0
1629444390000|2021-08-20 07:26:30|21714.2|21714.2|21713.45|21713.45|21714.2|21714.2|21713.45|21713.45|0
1629444410000|2021-08-20 07:26:50|21716.1|21716.1|21716.1|21716.1|21716.1|21716.1|21716.1|21716.1|0
1629444440000|2021-08-20 07:27:20|21709.02|21709.02|21709.02|21709.02|21709.02|21709.02|21709.02|21709.02|0
1629444450000|2021-08-20 07:27:30|21713.45|21713.45|21712.93|21712.93|21713.45|21713.45|21712.93|21712.93|0
1629444460000|2021-08-20 07:27:40|21713.45|21713.45|21743.35|21743.35|21743.35|21743.35|21713.45|21713.45|0
1629444470000|2021-08-20 07:27:50|21751.9|21751.9|21746.59|21746.59|21751.9|21751.9|21746.59|21746.59|0
1629444500000|2021-08-20 07:28:20|21744.51|21744.51|21744.51|21744.51|21744.51|21744.51|21744.51|21744.51|0
1629444520000|2021-08-20 07:28:40|21740.24|21740.24|21750.71|21750.71|21750.71|21750.71|21735.97|21735.97|0
1629444530000|2021-08-20 07:28:50|21750.19|21750.19|21750.19|21750.19|21750.19|21750.19|21750.19|21750.19|0
1629444540000|2021-08-20 07:29:00|21751.96|21751.96|21751.44|21751.44|21751.96|21751.96|21749.17|21749.17|0
1629444570000|2021-08-20 07:29:30|21757.64|21757.64|21757.64|21757.64|21757.64|21757.64|21757.64|21757.64|0
1629444580000|2021-08-20 07:29:40|21761.91|21761.91|21761.91|21761.91|21761.91|21761.91|21761.91|21761.91|0
1629444590000|2021-08-20 07:29:50|21763.68|21763.68|21759.41|21759.41|21763.68|21763.68|21759.41|21759.41|0
1629444600000|2021-08-20 07:30:00|21756.81|21756.81|21756.81|21756.81|21756.81|21756.81|21756.81|21756.81|0
1629444620000|2021-08-20 07:30:20|21754.16|21754.16|21748.84|21748.84|21754.16|21754.16|21748.84|21748.84|0
1629444660000|2021-08-20 07:31:00|21754.14|21754.14|21754.14|21754.14|21754.14|21754.14|21754.14|21754.14|0
1629444700000|2021-08-20 07:31:40|21754.66|21754.66|21754.66|21754.66|21754.66|21754.66|21754.66|21754.66|0
1629444780000|2021-08-20 07:33:00|21750.39|21750.39|21750.39|21750.39|21750.39|21750.39|21750.39|21750.39|0
1629444810000|2021-08-20 07:33:30|21767.48|21767.48|21767.48|21767.48|21767.48|21767.48|21767.48|21767.48|0
1629444830000|2021-08-20 07:33:50|21771.75|21771.75|21776.94|21776.94|21776.94|21776.94|21771.75|21771.75|0
1629444840000|2021-08-20 07:34:00|21778.71|21778.71|21778.71|21778.71|21778.71|21778.71|21778.71|21778.71|0
1629444850000|2021-08-20 07:34:10|21782.5|21782.5|21782.5|21782.5|21782.5|21782.5|21782.5|21782.5|0
1629444880000|2021-08-20 07:34:40|21778.23|21778.23|21773.95|21773.95|21778.23|21778.23|21773.95|21773.95|0
1629444920000|2021-08-20 07:35:20|21768.64|21768.64|21769.53|21769.53|21769.53|21769.53|21768.64|21768.64|0
1629444930000|2021-08-20 07:35:30|21768.49|21768.49|21768.49|21768.49|21768.49|21768.49|21768.49|21768.49|0
1629444950000|2021-08-20 07:35:50|21770.26|21770.26|21770.26|21770.26|21774.53|21774.53|21770.26|21770.26|0
1629444960000|2021-08-20 07:36:00|21761.71|21761.71|21761.71|21761.71|21761.71|21761.71|21761.71|21761.71|0
1629444970000|2021-08-20 07:36:10|21745.72|21745.72|21749.47|21749.47|21749.47|21749.47|21745.72|21745.72|0
1629444990000|2021-08-20 07:36:30|21753.75|21753.75|21749.47|21749.47|21753.75|21753.75|21749.47|21749.47|0
1629445020000|2021-08-20 07:37:00|21747.29|21747.29|21753.11|21753.11|21753.11|21753.11|21747.29|21747.29|0
1629445030000|2021-08-20 07:37:10|21756.74|21756.74|21756.74|21756.74|21756.74|21756.74|21756.74|21756.74|0
1629445090000|2021-08-20 07:38:10|21755.19|21755.19|21755.19|21755.19|21755.19|21755.19|21755.19|21755.19|0
1629445120000|2021-08-20 07:38:40|21760.5|21760.5|21761.38|21761.38|21761.38|21761.38|21760.5|21760.5|0
1629445160000|2021-08-20 07:39:20|21769.93|21769.93|21769.93|21769.93|21769.93|21769.93|21769.93|21769.93|0
1629445170000|2021-08-20 07:39:30|21765.66|21765.66|21765.66|21765.66|21765.66|21765.66|21765.66|21765.66|0
1629445190000|2021-08-20 07:39:50|21770.2|21770.2|21778.74|21778.74|21778.74|21778.74|21770.2|21770.2|0
1629445210000|2021-08-20 07:40:10|21781.4|21781.4|21781.4|21781.4|21781.4|21781.4|21781.4|21781.4|0
1629445250000|2021-08-20 07:40:50|21785.67|21785.67|21785.67|21785.67|21785.67|21785.67|21785.67|21785.67|0
1629445330000|2021-08-20 07:42:10|21788.26|21788.26|21791.81|21791.81|21791.81|21791.81|21788.26|21788.26|0
1629445400000|2021-08-20 07:43:20|21787.53|21787.53|21787.53|21787.53|21787.53|21787.53|21787.53|21787.53|0
1629445440000|2021-08-20 07:44:00|21790.19|21790.19|21790.19|21790.19|21790.19|21790.19|21790.19|21790.19|0
1629445450000|2021-08-20 07:44:10|21791.96|21791.96|21791.96|21791.96|21791.96|21791.96|21791.96|21791.96|0
1629445480000|2021-08-20 07:44:40|21790.19|21790.19|21790.19|21790.19|21790.19|21790.19|21790.19|21790.19|0
1629445490000|2021-08-20 07:44:50|21794.34|21794.34|21794.34|21794.34|21794.34|21794.34|21794.34|21794.34|0
1629445510000|2021-08-20 07:45:10|21798.62|21798.62|21798.62|21798.62|21798.62|21798.62|21798.62|21798.62|0
1629445520000|2021-08-20 07:45:20|21797.06|21797.06|21792.79|21792.79|21797.06|21797.06|21792.79|21792.79|0
1629445600000|2021-08-20 07:46:40|21794.56|21794.56|21794.56|21794.56|21794.56|21794.56|21794.56|21794.56|0
1629445610000|2021-08-20 07:46:50|21792.79|21792.79|21792.79|21792.79|21792.79|21792.79|21792.79|21792.79|0
1629445620000|2021-08-20 07:47:00|21791.01|21791.01|21791.01|21791.01|21791.01|21791.01|21791.01|21791.01|0
1629445680000|2021-08-20 07:48:00|21787.38|21787.38|21787.38|21787.38|21787.38|21787.38|21787.38|21787.38|0
1629445690000|2021-08-20 07:48:10|21778.84|21778.84|21778.84|21778.84|21778.84|21778.84|21778.84|21778.84|0
1629445710000|2021-08-20 07:48:30|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|21783.11|0
1629445720000|2021-08-20 07:48:40|21778.84|21778.84|21778.84|21778.84|21778.84|21778.84|21778.84|21778.84|0
1629445730000|2021-08-20 07:48:50|21774.56|21774.56|21774.56|21774.56|21774.56|21774.56|21774.56|21774.56|0
1629445740000|2021-08-20 07:49:00|21773.01|21773.01|21773.01|21773.01|21773.01|21773.01|21773.01|21773.01|0
1629445750000|2021-08-20 07:49:10|21764.46|21764.46|21768.73|21768.73|21768.73|21768.73|21764.46|21764.46|0
1629445780000|2021-08-20 07:49:40|21763.42|21763.42|21763.42|21763.42|21763.42|21763.42|21763.42|21763.42|0
1629445790000|2021-08-20 07:49:50|21759.88|21759.88|21762.54|21762.54|21762.54|21762.54|21759.88|21759.88|0
1629445810000|2021-08-20 07:50:10|21758.17|21758.17|21755.27|21755.27|21758.17|21758.17|21755.27|21755.27|0
1629445870000|2021-08-20 07:51:10|21756.15|21756.15|21756.15|21756.15|21756.15|21756.15|21756.15|21756.15|0
1629445880000|2021-08-20 07:51:20|21753.5|21753.5|21753.5|21753.5|21753.5|21753.5|21753.5|21753.5|0
1629445900000|2021-08-20 07:51:40|21744.95|21744.95|21744.95|21744.95|21744.95|21744.95|21744.95|21744.95|0
1629445930000|2021-08-20 07:52:10|21740.41|21740.41|21735.86|21735.86|21740.41|21740.41|21735.86|21735.86|0
1629445940000|2021-08-20 07:52:20|21732.74|21732.74|21732.74|21732.74|21732.74|21732.74|21732.74|21732.74|0
1629445950000|2021-08-20 07:52:30|21735.86|21735.86|21735.86|21735.86|21735.86|21735.86|21735.86|21735.86|0
1629445960000|2021-08-20 07:52:40|21737.63|21737.63|21737.63|21737.63|21737.63|21737.63|21737.63|21737.63|0
1629446010000|2021-08-20 07:53:30|21738.15|21738.15|21738.15|21738.15|21738.15|21738.15|21738.15|21738.15|0
1629446020000|2021-08-20 07:53:40|21746.69|21746.69|21746.69|21746.69|21746.69|21746.69|21746.69|21746.69|0
1629446030000|2021-08-20 07:53:50|21747.42|21747.42|21747.42|21747.42|21747.42|21747.42|21747.42|21747.42|0
1629446050000|2021-08-20 07:54:10|21743.15|21743.15|21743.15|21743.15|21743.15|21743.15|21743.15|21743.15|0
1629446060000|2021-08-20 07:54:20|21745.8|21745.8|21745.8|21745.8|21745.8|21745.8|21745.8|21745.8|0
1629446090000|2021-08-20 07:54:50|21737.26|21737.26|21737.26|21737.26|21737.26|21737.26|21737.26|21737.26|0
1629446100000|2021-08-20 07:55:00|21732.59|21732.59|21732.59|21732.59|21732.59|21732.59|21732.59|21732.59|0
1629446130000|2021-08-20 07:55:30|21737.01|21737.01|21737.01|21737.01|21737.01|21737.01|21737.01|21737.01|0
1629446170000|2021-08-20 07:56:10|21737.74|21737.74|21737.74|21737.74|21737.74|21737.74|21737.74|21737.74|0
1629446200000|2021-08-20 07:56:40|21738.5|21738.5|21738.5|21738.5|21738.5|21738.5|21738.5|21738.5|0
1629446230000|2021-08-20 07:57:10|21747.04|21747.04|21747.04|21747.04|21747.04|21747.04|21747.04|21747.04|0
1629446240000|2021-08-20 07:57:20|21742.77|21742.77|21748.97|21748.97|21748.97|21748.97|21742.77|21742.77|0
1629446260000|2021-08-20 07:57:40|21747.2|21747.2|21748.08|21748.08|21748.08|21748.08|21747.2|21747.2|0
1629446310000|2021-08-20 07:58:30|21752.35|21752.35|21751.47|21751.47|21752.35|21752.35|21749.7|21749.7|0
1629446370000|2021-08-20 07:59:30|21753.55|21753.55|21753.55|21753.55|21753.55|21753.55|21753.55|21753.55|0
1629446380000|2021-08-20 07:59:40|21752.66|21752.66|21752.66|21752.66|21752.66|21752.66|21752.66|21752.66|0
1629446450000|2021-08-20 08:00:50|21750.89|21750.89|21746.62|21746.62|21750.89|21750.89|21746.62|21746.62|0
1629446460000|2021-08-20 08:01:00|21744.85|21744.85|21744.85|21744.85|21744.85|21744.85|21744.85|21744.85|0
1629446480000|2021-08-20 08:01:20|21748.48|21748.48|21748.48|21748.48|21749.94|21749.94|21747.75|21747.75|0
1629446520000|2021-08-20 08:02:00|21744.21|21744.21|21744.21|21744.21|21744.21|21744.21|21744.21|21744.21|0
1629446600000|2021-08-20 08:03:20|21740.67|21740.67|21738.01|21738.01|21740.67|21740.67|21738.01|21738.01|0
1629446610000|2021-08-20 08:03:30|21737.13|21737.13|21741.4|21741.4|21741.4|21741.4|21737.13|21737.13|0
1629446620000|2021-08-20 08:03:40|21744.31|21744.31|21744.31|21744.31|21744.31|21744.31|21744.31|21744.31|0
1629446630000|2021-08-20 08:03:50|21746.08|21746.08|21750.5|21750.5|21750.5|21750.5|21746.08|21746.08|0
1629446650000|2021-08-20 08:04:10|21759.05|21759.05|21759.05|21759.05|21759.05|21759.05|21759.05|21759.05|0
1629446670000|2021-08-20 08:04:30|21750.5|21750.5|21751.39|21751.39|21751.39|21751.39|21750.5|21750.5|0
1629446680000|2021-08-20 08:04:40|21752.12|21752.12|21749.62|21749.62|21752.12|21752.12|21747.84|21747.84|0
1629446740000|2021-08-20 08:05:40|21745.34|21745.34|21743.16|21743.16|21745.34|21745.34|21743.16|21743.16|0
1629446780000|2021-08-20 08:06:20|21747.43|21747.43|21747.43|21747.43|21747.43|21747.43|21747.43|21747.43|0
1629446810000|2021-08-20 08:06:50|21748.16|21748.16|21748.16|21748.16|21748.16|21748.16|21748.16|21748.16|0
1629446830000|2021-08-20 08:07:10|21747.12|21747.12|21747.12|21747.12|21747.12|21747.12|21747.12|21747.12|0
1629446840000|2021-08-20 08:07:20|21745.05|21745.05|21745.05|21745.05|21745.05|21745.05|21745.05|21745.05|0
1629446850000|2021-08-20 08:07:30|21743.28|21743.28|21743.28|21743.28|21743.28|21743.28|21743.28|21743.28|0
1629446860000|2021-08-20 08:07:40|21739|21739|21739|21739|21739|21739|21739|21739|0
1629446880000|2021-08-20 08:08:00|21736.93|21736.93|21736.93|21736.93|21736.93|21736.93|21736.93|21736.93|0
1629446940000|2021-08-20 08:09:00|21732.65|21732.65|21728.38|21728.38|21732.65|21732.65|21728.38|21728.38|0
1629446960000|2021-08-20 08:09:20|21725.73|21725.73|21716.02|21716.02|21725.73|21725.73|21716.02|21716.02|0
1629446980000|2021-08-20 08:09:40|21713.36|21713.36|21709.15|21709.15|21713.36|21713.36|21709.15|21709.15|0
1629446990000|2021-08-20 08:09:50|21710.7|21710.7|21710.7|21710.7|21710.7|21710.7|21710.7|21710.7|0
1629447000000|2021-08-20 08:10:00|21711.22|21711.22|21707.59|21707.59|21711.22|21711.22|21707.59|21707.59|0
1629447010000|2021-08-20 08:10:10|21716.13|21716.13|21716.13|21716.13|21716.13|21716.13|21716.13|21716.13|0
1629447030000|2021-08-20 08:10:30|21718.4|21718.4|21718.4|21718.4|21718.4|21718.4|21718.4|21718.4|0
1629447040000|2021-08-20 08:10:40|21720.67|21720.67|21721.43|21721.43|21721.43|21721.43|21720.67|21720.67|0
1629447140000|2021-08-20 08:12:20|21725.7|21725.7|21723.05|21723.05|21725.7|21725.7|21723.05|21723.05|0
1629447150000|2021-08-20 08:12:30|21722.16|21722.16|21722.16|21722.16|21722.16|21722.16|21722.16|21722.16|0
1629447160000|2021-08-20 08:12:40|21723.72|21723.72|21730.07|21730.07|21730.07|21730.07|21723.72|21723.72|0
1629447200000|2021-08-20 08:13:20|21727.41|21727.41|21727.41|21727.41|21727.41|21727.41|21727.41|21727.41|0
1629447210000|2021-08-20 08:13:30|21724.76|21724.76|21724.76|21724.76|21724.76|21724.76|21724.76|21724.76|0
1629447240000|2021-08-20 08:14:00|21711.94|21711.94|21719.6|21719.6|21720.48|21720.48|21711.94|21711.94|0
1629447290000|2021-08-20 08:14:50|21715.17|21715.17|21725.8|21725.8|21725.8|21725.8|21715.17|21715.17|0
1629447300000|2021-08-20 08:15:00|21724.91|21724.91|21724.91|21724.91|21724.91|21724.91|21724.91|21724.91|0
1629447310000|2021-08-20 08:15:10|21729.18|21729.18|21729.18|21729.18|21729.18|21729.18|21729.18|21729.18|0
1629447340000|2021-08-20 08:15:40|21732.72|21732.72|21732.72|21732.72|21732.72|21732.72|21732.72|21732.72|0
1629447400000|2021-08-20 08:16:40|21735.75|21735.75|21735.75|21735.75|21735.75|21735.75|21735.75|21735.75|0
1629447510000|2021-08-20 08:18:30|21731.48|21731.48|21731.48|21731.48|21731.48|21731.48|21731.48|21731.48|0
1629447520000|2021-08-20 08:18:40|21727.05|21727.05|21724.87|21724.87|21727.05|21727.05|21724.87|21724.87|0
1629447530000|2021-08-20 08:18:50|21727.78|21727.78|21727.78|21727.78|21727.78|21727.78|21727.78|21727.78|0
1629447600000|2021-08-20 08:20:00|21728.82|21728.82|21728.82|21728.82|21728.82|21728.82|21728.82|21728.82|0
1629447620000|2021-08-20 08:20:20|21724.55|21724.55|21722.04|21722.04|21724.55|21724.55|21720.27|21720.27|0
1629447630000|2021-08-20 08:20:30|21722.93|21722.93|21722.56|21722.56|21722.93|21722.93|21722.04|21722.04|0
1629447680000|2021-08-20 08:21:20|21718.29|21718.29|21718.29|21718.29|21718.29|21718.29|21718.29|21718.29|0
1629447690000|2021-08-20 08:21:30|21714.02|21714.02|21718.29|21718.29|21718.29|21718.29|21714.02|21714.02|0
1629447700000|2021-08-20 08:21:40|21714.02|21714.02|21714.02|21714.02|21714.02|21714.02|21714.02|21714.02|0
1629447720000|2021-08-20 08:22:00|21709.75|21709.75|21709.75|21709.75|21709.75|21709.75|21709.75|21709.75|0
1629447730000|2021-08-20 08:22:10|21707.98|21707.98|21703.7|21703.7|21707.98|21707.98|21703.7|21703.7|0
1629447750000|2021-08-20 08:22:30|21699.28|21699.28|21695.64|21695.64|21699.28|21699.28|21695.64|21695.64|0
1629447780000|2021-08-20 08:23:00|21694.76|21694.76|21694.76|21694.76|21694.76|21694.76|21694.76|21694.76|0
1629447810000|2021-08-20 08:23:30|21677.67|21677.67|21677.67|21677.67|21677.67|21677.67|21677.67|21677.67|0
1629447840000|2021-08-20 08:24:00|21673.39|21673.39|21670.84|21670.84|21673.39|21673.39|21670.84|21670.84|0
1629447850000|2021-08-20 08:24:10|21671.73|21671.73|21673.5|21673.5|21673.5|21673.5|21671.73|21671.73|0
1629447880000|2021-08-20 08:24:40|21677.77|21677.77|21677.77|21677.77|21677.77|21677.77|21677.77|21677.77|0
1629447930000|2021-08-20 08:25:30|21678.66|21678.66|21678.66|21678.66|21678.66|21678.66|21678.66|21678.66|0
1629447950000|2021-08-20 08:25:50|21679.69|21679.69|21681.77|21681.77|21681.77|21681.77|21679.69|21679.69|0
1629447970000|2021-08-20 08:26:10|21683.85|21683.85|21683.85|21683.85|21683.85|21683.85|21683.85|21683.85|0
1629447990000|2021-08-20 08:26:30|21682.81|21682.81|21682.81|21682.81|21682.81|21682.81|21682.81|21682.81|0
1629448050000|2021-08-20 08:27:30|21678.54|21678.54|21678.54|21678.54|21678.54|21678.54|21678.54|21678.54|0
1629448080000|2021-08-20 08:28:00|21682.81|21682.81|21678.54|21678.54|21682.81|21682.81|21678.54|21678.54|0
1629448090000|2021-08-20 08:28:10|21682.81|21682.81|21682.81|21682.81|21682.81|21682.81|21682.81|21682.81|0
1629448120000|2021-08-20 08:28:40|21691.66|21691.66|21696.97|21696.97|21696.97|21696.97|21690.78|21690.78|0
1629448140000|2021-08-20 08:29:00|21691.66|21691.66|21691.66|21691.66|21691.66|21691.66|21691.66|21691.66|0
1629448260000|2021-08-20 08:31:00|21688.64|21688.64|21688.64|21688.64|21688.64|21688.64|21688.64|21688.64|0
1629448280000|2021-08-20 08:31:20|21686.86|21686.86|21682.59|21682.59|21686.86|21686.86|21682.59|21682.59|0
1629448300000|2021-08-20 08:31:40|21683.48|21683.48|21683.48|21683.48|21683.48|21683.48|21683.48|21683.48|0
1629448430000|2021-08-20 08:33:50|21685.55|21685.55|21685.55|21685.55|21685.55|21685.55|21685.55|21685.55|0
1629448470000|2021-08-20 08:34:30|21687.11|21687.11|21688.67|21688.67|21688.67|21688.67|21687.11|21687.11|0
1629448510000|2021-08-20 08:35:10|21692.94|21692.94|21692.94|21692.94|21692.94|21692.94|21692.94|21692.94|0
1629448520000|2021-08-20 08:35:20|21694.71|21694.71|21692.06|21692.06|21694.71|21694.71|21692.06|21692.06|0
1629448540000|2021-08-20 08:35:40|21696.33|21696.33|21696.33|21696.33|21696.33|21696.33|21696.33|21696.33|0
1629448660000|2021-08-20 08:37:40|21690.62|21690.62|21690.62|21690.62|21690.62|21690.62|21690.62|21690.62|0
1629448670000|2021-08-20 08:37:50|21694.89|21694.89|21694.89|21694.89|21694.89|21694.89|21694.89|21694.89|0
1629448700000|2021-08-20 08:38:20|21694.16|21694.16|21694.16|21694.16|21694.16|21694.16|21694.16|21694.16|0
1629448710000|2021-08-20 08:38:30|21696.82|21696.82|21696.82|21696.82|21697.7|21697.7|21696.82|21696.82|0
1629448720000|2021-08-20 08:38:40|21701.09|21701.09|21705.36|21705.36|21705.36|21705.36|21701.09|21701.09|0
1629448740000|2021-08-20 08:39:00|21701.09|21701.09|21701.09|21701.09|21701.09|21701.09|21701.09|21701.09|0
1629448760000|2021-08-20 08:39:20|21699.32|21699.32|21699.32|21699.32|21699.32|21699.32|21699.32|21699.32|0
1629448780000|2021-08-20 08:39:40|21690.78|21690.78|21690.78|21690.78|21690.78|21690.78|21686.5|21686.5|0
1629448850000|2021-08-20 08:40:50|21689.01|21689.01|21689.01|21689.01|21689.01|21689.01|21689.01|21689.01|0
1629448870000|2021-08-20 08:41:10|21680.46|21680.46|21680.46|21680.46|21680.46|21680.46|21680.46|21680.46|0
1629448890000|2021-08-20 08:41:30|21671.92|21671.92|21671.92|21671.92|21671.92|21671.92|21671.92|21671.92|0
1629448900000|2021-08-20 08:41:40|21676.19|21676.19|21676.19|21676.19|21676.19|21676.19|21676.19|21676.19|0
1629448930000|2021-08-20 08:42:10|21680.46|21680.46|21680.46|21680.46|21680.46|21680.46|21680.46|21680.46|0
1629448960000|2021-08-20 08:42:40|21681.19|21681.19|21676.92|21676.92|21681.19|21681.19|21676.92|21676.92|0
1629449030000|2021-08-20 08:43:50|21676.19|21676.19|21676.19|21676.19|21676.19|21676.19|21676.19|21676.19|0
1629449080000|2021-08-20 08:44:40|21672.65|21672.65|21668.35|21668.35|21672.65|21672.65|21668.35|21668.35|0
1629449090000|2021-08-20 08:44:50|21670.12|21670.12|21670.12|21670.12|21670.12|21670.12|21670.12|21670.12|0
1629449100000|2021-08-20 08:45:00|21665.45|21665.45|21665.45|21665.45|21665.45|21665.45|21665.45|21665.45|0
1629449110000|2021-08-20 08:45:10|21664.69|21664.69|21665.58|21665.58|21665.58|21665.58|21664.69|21664.69|0
1629449120000|2021-08-20 08:45:20|21668.23|21668.23|21666.59|21666.59|21668.23|21668.23|21666.59|21666.59|0
1629449140000|2021-08-20 08:45:40|21658.05|21658.05|21658.05|21658.05|21658.05|21658.05|21658.05|21658.05|0
1629449150000|2021-08-20 08:45:50|21657.29|21657.29|21657.29|21657.29|21657.29|21657.29|21657.29|21657.29|0
1629449180000|2021-08-20 08:46:20|21653.02|21653.02|21653.02|21653.02|21653.02|21653.02|21653.02|21653.02|0
1629449200000|2021-08-20 08:46:40|21649.47|21649.47|21649.47|21649.47|21649.47|21649.47|21649.47|21649.47|0
1629449210000|2021-08-20 08:46:50|21650.36|21650.36|21650.36|21650.36|21650.36|21650.36|21650.36|21650.36|0
1629449230000|2021-08-20 08:47:10|21654.63|21654.63|21646.09|21646.09|21654.63|21654.63|21646.09|21646.09|0
1629449240000|2021-08-20 08:47:20|21650.36|21650.36|21650.36|21650.36|21650.36|21650.36|21650.36|21650.36|0
1629449250000|2021-08-20 08:47:30|21648.28|21648.28|21647.25|21647.25|21648.28|21648.28|21647.25|21647.25|0
1629449290000|2021-08-20 08:48:10|21638.7|21638.7|21638.7|21638.7|21638.7|21638.7|21638.7|21638.7|0
1629449300000|2021-08-20 08:48:20|21642.97|21642.97|21642.97|21642.97|21642.97|21642.97|21642.97|21642.97|0
1629449330000|2021-08-20 08:48:50|21634.43|21634.43|21634.43|21634.43|21634.43|21634.43|21634.43|21634.43|0
1629449340000|2021-08-20 08:49:00|21638.7|21638.7|21638.7|21638.7|21638.7|21638.7|21638.7|21638.7|0
1629449400000|2021-08-20 08:50:00|21642.97|21642.97|21642.25|21642.25|21642.97|21642.97|21642.25|21642.25|0
1629449430000|2021-08-20 08:50:30|21640.48|21640.48|21642.25|21642.25|21642.25|21642.25|21640.48|21640.48|0
1629449440000|2021-08-20 08:50:40|21641.36|21641.36|21643.76|21643.76|21643.76|21643.76|21641.36|21641.36|0
1629449450000|2021-08-20 08:50:50|21652.3|21652.3|21653.82|21653.82|21653.82|21653.82|21652.3|21652.3|0
1629449480000|2021-08-20 08:51:20|21660.02|21660.02|21660.02|21660.02|21660.02|21660.02|21660.02|21660.02|0
1629449520000|2021-08-20 08:52:00|21659.13|21659.13|21656.47|21656.47|21659.13|21659.13|21656.47|21656.47|0
1629449530000|2021-08-20 08:52:10|21652.2|21652.2|21654.86|21654.86|21661.94|21661.94|21652.2|21652.2|0
1629449560000|2021-08-20 08:52:40|21647.07|21647.07|21645.51|21645.51|21647.07|21647.07|21644.99|21644.99|0
1629449570000|2021-08-20 08:52:50|21648.63|21648.63|21648.63|21648.63|21648.63|21648.63|21648.63|21648.63|0
1629449590000|2021-08-20 08:53:10|21644.36|21644.36|21644.36|21644.36|21644.36|21644.36|21644.36|21644.36|0
1629449700000|2021-08-20 08:55:00|21648.63|21648.63|21648.63|21648.63|21648.63|21648.63|21648.63|21648.63|0
1629449720000|2021-08-20 08:55:20|21652.99|21652.99|21666.19|21666.19|21666.19|21666.19|21652.99|21652.99|0
1629449740000|2021-08-20 08:55:40|21664.63|21664.63|21663.08|21663.08|21664.63|21664.63|21663.08|21663.08|0
1629449800000|2021-08-20 08:56:40|21658.8|21658.8|21654.53|21654.53|21658.8|21658.8|21654.53|21654.53|0
1629449830000|2021-08-20 08:57:10|21667.35|21667.35|21671.62|21671.62|21671.62|21671.62|21667.35|21667.35|0
1629449890000|2021-08-20 08:58:10|21667.35|21667.35|21667.35|21667.35|21667.35|21667.35|21667.35|21667.35|0
1629449910000|2021-08-20 08:58:30|21660.27|21660.27|21660.27|21660.27|21660.27|21660.27|21660.27|21660.27|0
1629449920000|2021-08-20 08:58:40|21664.54|21664.54|21668.81|21668.81|21668.81|21668.81|21664.54|21664.54|0
1629449940000|2021-08-20 08:59:00|21672.35|21672.35|21672.35|21672.35|21672.35|21672.35|21672.35|21672.35|0
1629449990000|2021-08-20 08:59:50|21673.08|21673.08|21673.08|21673.08|21673.08|21673.08|21673.08|21673.08|0
1629450010000|2021-08-20 09:00:10|21674.12|21674.12|21674.12|21674.12|21674.12|21674.12|21674.12|21674.12|0
1629450020000|2021-08-20 09:00:20|21671.85|21671.85|21671.85|21671.85|21671.85|21671.85|21671.85|21671.85|0
1629450050000|2021-08-20 09:00:50|21667.58|21667.58|21669.35|21669.35|21669.35|21669.35|21667.58|21667.58|0
1629450060000|2021-08-20 09:01:00|21669.86|21669.86|21669.86|21669.86|21669.86|21669.86|21669.86|21669.86|0
1629450070000|2021-08-20 09:01:10|21672.14|21672.14|21672.14|21672.14|21672.14|21672.14|21672.14|21672.14|0
1629450100000|2021-08-20 09:01:40|21667.86|21667.86|21667.86|21667.86|21667.86|21667.86|21667.86|21667.86|0
1629450110000|2021-08-20 09:01:50|21659.32|21659.32|21659.32|21659.32|21659.32|21659.32|21659.32|21659.32|0
1629450120000|2021-08-20 09:02:00|21667.86|21667.86|21667.86|21667.86|21667.86|21667.86|21667.86|21667.86|0
1629450150000|2021-08-20 09:02:30|21666.35|21666.35|21666.35|21666.35|21666.35|21666.35|21666.35|21666.35|0
1629450160000|2021-08-20 09:02:40|21667.11|21667.11|21661.79|21661.79|21667.11|21667.11|21661.79|21661.79|0
1629450180000|2021-08-20 09:03:00|21653.25|21653.25|21653.25|21653.25|21653.25|21653.25|21653.25|21653.25|0
1629450210000|2021-08-20 09:03:30|21651.74|21651.74|21651.86|21651.86|21651.86|21651.86|21649.21|21649.21|0
1629450220000|2021-08-20 09:03:40|21649.68|21649.68|21649.68|21649.68|21649.68|21649.68|21649.68|21649.68|0
1629450240000|2021-08-20 09:04:00|21650.44|21650.44|21650.44|21650.44|21650.44|21650.44|21650.44|21650.44|0
1629450250000|2021-08-20 09:04:10|21646.17|21646.17|21646.17|21646.17|21646.17|21646.17|21646.17|21646.17|0
1629450260000|2021-08-20 09:04:20|21645.44|21645.44|21645.44|21645.44|21645.44|21645.44|21645.44|21645.44|0
1629450290000|2021-08-20 09:04:50|21644.68|21644.68|21640.41|21640.41|21644.68|21644.68|21640.41|21640.41|0
1629450300000|2021-08-20 09:05:00|21637.76|21637.76|21640.41|21640.41|21640.41|21640.41|21637.76|21637.76|0
1629450310000|2021-08-20 09:05:10|21636.14|21636.14|21636.14|21636.14|21636.14|21636.14|21636.14|21636.14|0
1629450320000|2021-08-20 09:05:20|21637.02|21637.02|21639.68|21639.68|21639.68|21639.68|21637.02|21637.02|0
1629450340000|2021-08-20 09:05:40|21642.71|21642.71|21642.71|21642.71|21642.71|21642.71|21642.71|21642.71|0
1629450370000|2021-08-20 09:06:10|21646.98|21646.98|21646.98|21646.98|21646.98|21646.98|21646.98|21646.98|0
1629450410000|2021-08-20 09:06:50|21646.25|21646.25|21644.64|21644.64|21646.25|21646.25|21643.76|21643.76|0
1629450420000|2021-08-20 09:07:00|21646.2|21646.2|21645.81|21645.81|21648.47|21648.47|21645.81|21645.81|0
1629450470000|2021-08-20 09:07:50|21650.09|21650.09|21641.54|21641.54|21650.09|21650.09|21641.54|21641.54|0
1629450520000|2021-08-20 09:08:40|21637.27|21637.27|21637.27|21637.27|21637.27|21637.27|21637.27|21637.27|0
1629450560000|2021-08-20 09:09:20|21641.54|21641.54|21641.54|21641.54|21641.54|21641.54|21641.54|21641.54|0
1629450660000|2021-08-20 09:11:00|21641.02|21641.02|21641.02|21641.02|21641.02|21641.02|21641.02|21641.02|0
1629450750000|2021-08-20 09:12:30|21642.54|21642.54|21641.78|21641.78|21642.54|21642.54|21641.78|21641.78|0
1629450850000|2021-08-20 09:14:10|21642.54|21642.54|21642.54|21642.54|21642.54|21642.54|21642.54|21642.54|0
1629450910000|2021-08-20 09:15:10|21646.81|21646.81|21641.15|21641.15|21646.81|21646.81|21639.15|21639.15|0
1629450920000|2021-08-20 09:15:20|21633.34|21633.34|21623.23|21623.23|21633.34|21633.34|21623.23|21623.23|0
1629450930000|2021-08-20 09:15:30|21621.46|21621.46|21627.1|21627.1|21630.01|21630.01|21621.46|21621.46|0
1629450960000|2021-08-20 09:16:00|21614.28|21614.28|21614.28|21614.28|21614.28|21614.28|21614.28|21614.28|0
1629450970000|2021-08-20 09:16:10|21618.56|21618.56|21610.01|21610.01|21618.56|21618.56|21610.01|21610.01|0
1629451000000|2021-08-20 09:16:40|21614.28|21614.28|21614.28|21614.28|21614.28|21614.28|21614.28|21614.28|0
1629451010000|2021-08-20 09:16:50|21610.01|21610.01|21618.56|21618.56|21618.56|21618.56|21610.01|21610.01|0
1629451020000|2021-08-20 09:17:00|21610.01|21610.01|21610.01|21610.01|21610.01|21610.01|21610.01|21610.01|0
1629451060000|2021-08-20 09:17:40|21607.74|21607.74|21599.63|21599.63|21607.74|21607.74|21599.63|21599.63|0
1629451070000|2021-08-20 09:17:50|21600.35|21600.35|21604.63|21604.63|21604.63|21604.63|21600.35|21600.35|0
1629451090000|2021-08-20 09:18:10|21600.35|21600.35|21599.47|21599.47|21600.35|21600.35|21599.47|21599.47|0
1629451100000|2021-08-20 09:18:20|21603.74|21603.74|21603.74|21603.74|21603.74|21603.74|21603.74|21603.74|0
1629451150000|2021-08-20 09:19:10|21602.86|21602.86|21602.86|21602.86|21602.86|21602.86|21602.86|21602.86|0
1629451160000|2021-08-20 09:19:20|21605.51|21605.51|21602.86|21602.86|21605.51|21605.51|21601.97|21601.97|0
1629451170000|2021-08-20 09:19:30|21601.82|21601.82|21601.82|21601.82|21601.82|21601.82|21601.82|21601.82|0
1629451200000|2021-08-20 09:20:00|21597.54|21597.54|21593.27|21593.27|21597.54|21597.54|21593.27|21593.27|0
1629451220000|2021-08-20 09:20:20|21590.36|21590.36|21590.36|21590.36|21590.36|21590.36|21590.36|21590.36|0
1629451240000|2021-08-20 09:20:40|21586.09|21586.09|21590.36|21590.36|21590.36|21590.36|21586.09|21586.09|0
1629451260000|2021-08-20 09:21:00|21594.64|21594.64|21594.64|21594.64|21594.64|21594.64|21594.64|21594.64|0
1629451280000|2021-08-20 09:21:20|21595.67|21595.67|21596.19|21596.19|21596.19|21596.19|21595.67|21595.67|0
1629451300000|2021-08-20 09:21:40|21596.92|21596.92|21596.92|21596.92|21596.92|21596.92|21596.92|21596.92|0
1629451320000|2021-08-20 09:22:00|21601.19|21601.19|21601.19|21601.19|21605.47|21605.47|21601.19|21601.19|0
1629451340000|2021-08-20 09:22:20|21601.92|21601.92|21601.92|21601.92|21601.92|21601.92|21601.92|21601.92|0
1629451350000|2021-08-20 09:22:30|21601.19|21601.19|21601.19|21601.19|21601.19|21601.19|21601.19|21601.19|0
1629451370000|2021-08-20 09:22:50|21601.71|21601.71|21603.27|21603.27|21603.27|21603.27|21601.71|21601.71|0
1629451400000|2021-08-20 09:23:20|21603.79|21603.79|21603.79|21603.79|21603.79|21603.79|21603.79|21603.79|0
1629451410000|2021-08-20 09:23:30|21602.02|21602.02|21607.33|21607.33|21607.33|21607.33|21602.02|21602.02|0
1629451420000|2021-08-20 09:23:40|21608.22|21608.22|21608.22|21608.22|21608.22|21608.22|21608.22|21608.22|0
1629451480000|2021-08-20 09:24:40|21606.76|21606.76|21604.99|21604.99|21606.76|21606.76|21604.99|21604.99|0
1629451490000|2021-08-20 09:24:50|21606.45|21606.45|21606.45|21606.45|21606.45|21606.45|21606.45|21606.45|0
1629451510000|2021-08-20 09:25:10|21610.72|21610.72|21614.99|21614.99|21614.99|21614.99|21610.72|21610.72|0
1629451550000|2021-08-20 09:25:50|21619.42|21619.42|21619.42|21619.42|21619.42|21619.42|21619.42|21619.42|0
1629451560000|2021-08-20 09:26:00|21619.94|21619.94|21627.32|21627.32|21627.32|21627.32|21619.94|21619.94|0
1629451600000|2021-08-20 09:26:40|21624.41|21624.41|21620.26|21620.26|21624.41|21624.41|21620.26|21620.26|0
1629451610000|2021-08-20 09:26:50|21619.74|21619.74|21619.74|21619.74|21619.74|21619.74|21619.74|21619.74|0
1629451630000|2021-08-20 09:27:10|21615.47|21615.47|21615.47|21615.47|21615.47|21615.47|21615.47|21615.47|0
1629451680000|2021-08-20 09:28:00|21617.24|21617.24|21620.88|21620.88|21620.88|21620.88|21617.24|21617.24|0
1629451700000|2021-08-20 09:28:20|21621.63|21621.63|21622.39|21622.39|21622.39|21622.39|21621.63|21621.63|0
1629451710000|2021-08-20 09:28:30|21619.36|21619.36|21617.85|21617.85|21619.36|21619.36|21617.85|21617.85|0
1629451720000|2021-08-20 09:28:40|21615.19|21615.19|21620.19|21620.19|21620.19|21620.19|21615.19|21615.19|0
1629451770000|2021-08-20 09:29:30|21620.92|21620.92|21620.92|21620.92|21620.92|21620.92|21620.92|21620.92|0
1629451800000|2021-08-20 09:30:00|21619.46|21619.46|21619.46|21619.46|21619.46|21619.46|21619.46|21619.46|0
1629451860000|2021-08-20 09:31:00|21606.65|21606.65|21610.92|21610.92|21610.92|21610.92|21606.65|21606.65|0
1629451870000|2021-08-20 09:31:10|21611.81|21611.81|21611.81|21611.81|21611.81|21611.81|21611.81|21611.81|0
1629451890000|2021-08-20 09:31:30|21610.29|21610.29|21610.29|21610.29|21610.29|21610.29|21610.29|21610.29|0
1629451920000|2021-08-20 09:32:00|21609.56|21609.56|21608.84|21608.84|21609.56|21609.56|21608.84|21608.84|0
1629451950000|2021-08-20 09:32:30|21604.57|21604.57|21608.84|21608.84|21608.84|21608.84|21604.57|21604.57|0
1629451990000|2021-08-20 09:33:10|21607.07|21607.07|21609.25|21609.25|21609.25|21609.25|21607.07|21607.07|0
1629452000000|2021-08-20 09:33:20|21605.7|21605.7|21609.98|21609.98|21609.98|21609.98|21605.7|21605.7|0
1629452010000|2021-08-20 09:33:30|21605.7|21605.7|21605.7|21605.7|21605.7|21605.7|21605.7|21605.7|0
1629452060000|2021-08-20 09:34:20|21609.98|21609.98|21609.98|21609.98|21609.98|21609.98|21609.98|21609.98|0
1629452090000|2021-08-20 09:34:50|21607.38|21607.38|21607.38|21607.38|21607.38|21607.38|21607.38|21607.38|0
1629452100000|2021-08-20 09:35:00|21611.65|21611.65|21617.48|21617.48|21617.48|21617.48|21611.65|21611.65|0
1629452140000|2021-08-20 09:35:40|21608.94|21608.94|21608.94|21608.94|21608.94|21608.94|21608.94|21608.94|0
1629452160000|2021-08-20 09:36:00|21611.59|21611.59|21611.59|21611.59|21611.59|21611.59|21611.59|21611.59|0
1629452170000|2021-08-20 09:36:10|21612.48|21612.48|21616.84|21616.84|21616.84|21616.84|21612.48|21612.48|0
1629452190000|2021-08-20 09:36:30|21617.6|21617.6|21617.6|21617.6|21617.6|21617.6|21617.6|21617.6|0
1629452200000|2021-08-20 09:36:40|21619.87|21619.87|21619.87|21619.87|21619.87|21619.87|21619.87|21619.87|0
1629452210000|2021-08-20 09:36:50|21620.6|21620.6|21618.83|21618.83|21620.6|21620.6|21618.83|21618.83|0
1629452250000|2021-08-20 09:37:30|21623.1|21623.1|21623.1|21623.1|21623.1|21623.1|21623.1|21623.1|0
1629452270000|2021-08-20 09:37:50|21618.83|21618.83|21618.83|21618.83|21618.83|21618.83|21618.83|21618.83|0
1629452280000|2021-08-20 09:38:00|21619.55|21619.55|21619.55|21619.55|21619.55|21619.55|21619.55|21619.55|0
1629452300000|2021-08-20 09:38:20|21622.21|21622.21|21622.21|21622.21|21622.21|21622.21|21622.21|21622.21|0
1629452320000|2021-08-20 09:38:40|21620.7|21620.7|21620.7|21620.7|21620.7|21620.7|21620.7|21620.7|0
1629452400000|2021-08-20 09:40:00|21621.74|21621.74|21621.74|21621.74|21621.74|21621.74|21621.74|21621.74|0
1629452480000|2021-08-20 09:41:20|21619.08|21619.08|21619.08|21619.08|21619.08|21619.08|21619.08|21619.08|0
1629452490000|2021-08-20 09:41:30|21617.52|21617.52|21619.14|21619.14|21619.14|21619.14|21615.6|21615.6|0
1629452620000|2021-08-20 09:43:40|21618.41|21618.41|21618.41|21618.41|21618.41|21618.41|21618.41|21618.41|0
1629452730000|2021-08-20 09:45:30|21619.93|21619.93|21619.93|21619.93|21619.93|21619.93|21619.93|21619.93|0
1629452840000|2021-08-20 09:47:20|21618.16|21618.16|21619.04|21619.04|21619.04|21619.04|21618.16|21618.16|0
1629452850000|2021-08-20 09:47:30|21610.5|21610.5|21611.02|21611.02|21611.02|21611.02|21610.5|21610.5|0
1629452860000|2021-08-20 09:47:40|21606.74|21606.74|21606.74|21606.74|21606.74|21606.74|21606.74|21606.74|0
1629452900000|2021-08-20 09:48:20|21605.19|21605.19|21606.74|21606.74|21606.74|21606.74|21605.19|21605.19|0
1629452910000|2021-08-20 09:48:30|21604.09|21604.09|21604.09|21604.09|21604.09|21604.09|21604.09|21604.09|0
1629452930000|2021-08-20 09:48:50|21595.54|21595.54|21595.54|21595.54|21595.54|21595.54|21595.54|21595.54|0
1629452940000|2021-08-20 09:49:00|21599.81|21599.81|21599.81|21599.81|21599.81|21599.81|21599.81|21599.81|0
1629452990000|2021-08-20 09:49:50|21598.04|21598.04|21615.13|21615.13|21615.13|21615.13|21598.04|21598.04|0
1629453000000|2021-08-20 09:50:00|21602.32|21602.32|21601.28|21601.28|21602.32|21602.32|21601.28|21601.28|0
1629453030000|2021-08-20 09:50:30|21597.01|21597.01|21597.01|21597.01|21597.01|21597.01|21597.01|21597.01|0
1629453080000|2021-08-20 09:51:20|21596.12|21596.12|21588.46|21588.46|21597.01|21597.01|21588.46|21588.46|0
1629453100000|2021-08-20 09:51:40|21587.94|21587.94|21587.94|21587.94|21587.94|21587.94|21587.94|21587.94|0
1629453150000|2021-08-20 09:52:30|21587.06|21587.06|21587.06|21587.06|21587.06|21587.06|21587.06|21587.06|0
1629453160000|2021-08-20 09:52:40|21578.51|21578.51|21577.79|21577.79|21578.51|21578.51|21577.79|21577.79|0
1629453220000|2021-08-20 09:53:40|21573.24|21573.24|21573.24|21573.24|21573.24|21573.24|21573.24|21573.24|0
1629453260000|2021-08-20 09:54:20|21571.79|21571.79|21571.79|21571.79|21571.79|21571.79|21571.79|21571.79|0
1629453270000|2021-08-20 09:54:30|21570.23|21570.23|21571.27|21571.27|21571.27|21571.27|21570.23|21570.23|0
1629453280000|2021-08-20 09:54:40|21570.75|21570.75|21566.48|21566.48|21570.75|21570.75|21566.48|21566.48|0
1629453300000|2021-08-20 09:55:00|21562.21|21562.21|21562.73|21562.73|21562.73|21562.73|21562.21|21562.21|0
1629453330000|2021-08-20 09:55:30|21561.84|21561.84|21563.61|21563.61|21563.61|21563.61|21561.84|21561.84|0
1629453380000|2021-08-20 09:56:20|21565.38|21565.38|21565.38|21565.38|21565.38|21565.38|21565.38|21565.38|0
1629453410000|2021-08-20 09:56:50|21576.02|21576.02|21576.02|21576.02|21576.02|21576.02|21576.02|21576.02|0
1629453420000|2021-08-20 09:57:00|21577.06|21577.06|21577.06|21577.06|21577.06|21577.06|21577.06|21577.06|0
1629453460000|2021-08-20 09:57:40|21576.17|21576.17|21576.17|21576.17|21576.17|21576.17|21576.17|21576.17|0
1629453470000|2021-08-20 09:57:50|21571.9|21571.9|21571.9|21571.9|21571.9|21571.9|21571.9|21571.9|0
1629453480000|2021-08-20 09:58:00|21567.63|21567.63|21567.63|21567.63|21567.63|21567.63|21567.63|21567.63|0
1629453510000|2021-08-20 09:58:30|21563.35|21563.35|21563.35|21563.35|21563.35|21563.35|21563.35|21563.35|0
1629453520000|2021-08-20 09:58:40|21559.08|21559.08|21559.08|21559.08|21559.08|21559.08|21559.08|21559.08|0
1629453600000|2021-08-20 10:00:00|21554.81|21554.81|21553.92|21553.92|21554.81|21554.81|21553.92|21553.92|0
1629453610000|2021-08-20 10:00:10|21555.48|21555.48|21551.21|21551.21|21555.48|21555.48|21551.21|21551.21|0
1629453640000|2021-08-20 10:00:40|21550.17|21550.17|21549.13|21549.13|21550.17|21550.17|21549.13|21549.13|0
1629453750000|2021-08-20 10:02:30|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|0
1629453760000|2021-08-20 10:02:40|21544.86|21544.86|21544.86|21544.86|21544.86|21544.86|21544.86|21544.86|0
1629453840000|2021-08-20 10:04:00|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|21540.59|0
1629453860000|2021-08-20 10:04:20|21544.86|21544.86|21544.86|21544.86|21544.86|21544.86|21544.86|21544.86|0
1629453870000|2021-08-20 10:04:30|21541.32|21541.32|21543.98|21543.98|21543.98|21543.98|21541.32|21541.32|0
1629453900000|2021-08-20 10:05:00|21545.75|21545.75|21541.47|21541.47|21545.75|21545.75|21541.47|21541.47|0
1629453910000|2021-08-20 10:05:10|21540.59|21540.59|21542.36|21542.36|21542.36|21542.36|21538.09|21538.09|0
1629453940000|2021-08-20 10:05:40|21533.81|21533.81|21536.32|21536.32|21536.32|21536.32|21532.04|21532.04|0
1629453950000|2021-08-20 10:05:50|21531.77|21531.77|21530.89|21530.89|21531.77|21531.77|21530.89|21530.89|0
1629453960000|2021-08-20 10:06:00|21532.66|21532.66|21532.66|21532.66|21532.66|21532.66|21532.66|21532.66|0
1629453970000|2021-08-20 10:06:10|21530|21530|21530|21530|21530|21530|21530|21530|0
1629454010000|2021-08-20 10:06:50|21525.85|21525.85|21521.58|21521.58|21525.85|21525.85|21517.31|21517.31|0
1629454020000|2021-08-20 10:07:00|21525.85|21525.85|21525.85|21525.85|21525.85|21525.85|21521.58|21521.58|0
1629454040000|2021-08-20 10:07:20|21521.58|21521.58|21525.85|21525.85|21525.85|21525.85|21521.58|21521.58|0
1629454050000|2021-08-20 10:07:30|21517.31|21517.31|21517.31|21517.31|21517.31|21517.31|21517.31|21517.31|0
1629454070000|2021-08-20 10:07:50|21516.42|21516.42|21507.88|21507.88|21516.42|21516.42|21507.88|21507.88|0
1629454100000|2021-08-20 10:08:20|21522.77|21522.77|21529.55|21529.55|21533.97|21533.97|21522.77|21522.77|0
1629454110000|2021-08-20 10:08:30|21525.27|21525.27|21525.27|21525.27|21525.27|21525.27|21525.27|21525.27|0
1629454120000|2021-08-20 10:08:40|21526.31|21526.31|21528.76|21528.76|21528.76|21528.76|21526.31|21526.31|0
1629454140000|2021-08-20 10:09:00|21527.3|21527.3|21527.3|21527.3|21527.3|21527.3|21527.3|21527.3|0
1629454160000|2021-08-20 10:09:20|21531.57|21531.57|21531.57|21531.57|21531.57|21531.57|21531.57|21531.57|0
1629454190000|2021-08-20 10:09:50|21533.03|21533.03|21533.03|21533.03|21533.03|21533.03|21533.03|21533.03|0
1629454210000|2021-08-20 10:10:10|21528.76|21528.76|21533.03|21533.03|21533.03|21533.03|21528.76|21528.76|0
1629454250000|2021-08-20 10:10:50|21528.76|21528.76|21528.76|21528.76|21528.76|21528.76|21528.76|21528.76|0
1629454260000|2021-08-20 10:11:00|21533.03|21533.03|21533.03|21533.03|21533.03|21533.03|21533.03|21533.03|0
1629454280000|2021-08-20 10:11:20|21533.55|21533.55|21533.55|21533.55|21533.55|21533.55|21533.55|21533.55|0
1629454320000|2021-08-20 10:12:00|21532.66|21532.66|21532.66|21532.66|21532.66|21532.66|21532.66|21532.66|0
1629454340000|2021-08-20 10:12:20|21530.58|21530.58|21529.03|21529.03|21530.58|21530.58|21529.03|21529.03|0
1629454380000|2021-08-20 10:13:00|21528.14|21528.14|21528.14|21528.14|21528.14|21528.14|21528.14|21528.14|0
1629454390000|2021-08-20 10:13:10|21528.87|21528.87|21526.69|21526.69|21528.87|21528.87|21526.69|21526.69|0
1629454410000|2021-08-20 10:13:30|21530.96|21530.96|21530.23|21530.23|21530.96|21530.96|21530.23|21530.23|0
1629454420000|2021-08-20 10:13:40|21525.96|21525.96|21525.96|21525.96|21525.96|21525.96|21525.96|21525.96|0
1629454440000|2021-08-20 10:14:00|21530.23|21530.23|21532|21532|21532|21532|21530.23|21530.23|0
1629454490000|2021-08-20 10:14:50|21532.52|21532.52|21532.52|21532.52|21532.52|21532.52|21532.52|21532.52|0
1629454500000|2021-08-20 10:15:00|21528.25|21528.25|21532.52|21532.52|21532.52|21532.52|21528.25|21528.25|0
1629454520000|2021-08-20 10:15:20|21533.28|21533.28|21533.28|21533.28|21533.28|21533.28|21533.28|21533.28|0
1629454550000|2021-08-20 10:15:50|21534.17|21534.17|21534.17|21534.17|21534.17|21534.17|21534.17|21534.17|0
1629454560000|2021-08-20 10:16:00|21535.72|21535.72|21536.24|21536.24|21536.24|21536.24|21535.72|21535.72|0
1629454570000|2021-08-20 10:16:10|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|0
1629454580000|2021-08-20 10:16:20|21542.78|21542.78|21542.78|21542.78|21542.78|21542.78|21542.78|21542.78|0
1629454600000|2021-08-20 10:16:40|21547.06|21547.06|21547.06|21547.06|21547.06|21547.06|21547.06|21547.06|0
1629454630000|2021-08-20 10:17:10|21542.78|21542.78|21542.78|21542.78|21542.78|21542.78|21542.78|21542.78|0
1629454660000|2021-08-20 10:17:40|21547.06|21547.06|21547.06|21547.06|21547.06|21547.06|21547.06|21547.06|0
1629454730000|2021-08-20 10:18:50|21542.78|21542.78|21542.78|21542.78|21542.78|21542.78|21542.78|21542.78|0
1629454740000|2021-08-20 10:19:00|21538.51|21538.51|21538.51|21538.51|21538.51|21538.51|21538.51|21538.51|0
1629454750000|2021-08-20 10:19:10|21534.24|21534.24|21529.14|21529.14|21534.24|21534.24|21529.14|21529.14|0
1629454780000|2021-08-20 10:19:40|21533.41|21533.41|21532.53|21532.53|21533.41|21533.41|21532.53|21532.53|0
1629454790000|2021-08-20 10:19:50|21528.26|21528.26|21532.53|21532.53|21532.53|21532.53|21528.26|21528.26|0
1629454860000|2021-08-20 10:21:00|21528.26|21528.26|21528.26|21528.26|21528.26|21528.26|21528.26|21528.26|0
1629454900000|2021-08-20 10:21:40|21523.98|21523.98|21528.26|21528.26|21528.26|21528.26|21523.98|21523.98|0
1629454970000|2021-08-20 10:22:50|21526.49|21526.49|21526.49|21526.49|21526.49|21526.49|21526.49|21526.49|0
1629454980000|2021-08-20 10:23:00|21524.21|21524.21|21524.21|21524.21|21524.21|21524.21|21524.21|21524.21|0
1629455000000|2021-08-20 10:23:20|21527.12|21527.12|21527.12|21527.12|21527.12|21527.12|21527.12|21527.12|0
1629455110000|2021-08-20 10:25:10|21531.4|21531.4|21531.4|21531.4|21531.4|21531.4|21531.4|21531.4|0
1629455120000|2021-08-20 10:25:20|21527.12|21527.12|21527.12|21527.12|21527.12|21527.12|21527.12|21527.12|0
1629455150000|2021-08-20 10:25:50|21531.4|21531.4|21531.4|21531.4|21531.4|21531.4|21531.4|21531.4|0
1629455180000|2021-08-20 10:26:20|21532.12|21532.12|21532.12|21532.12|21532.12|21532.12|21532.12|21532.12|0
1629455200000|2021-08-20 10:26:40|21527.85|21527.85|21532.12|21532.12|21532.12|21532.12|21527.85|21527.85|0
1629455240000|2021-08-20 10:27:20|21532.85|21532.85|21532.85|21532.85|21532.85|21532.85|21532.85|21532.85|0
1629455250000|2021-08-20 10:27:30|21527.14|21527.14|21527.14|21527.14|21527.14|21527.14|21527.14|21527.14|0
1629455280000|2021-08-20 10:28:00|21525.37|21525.37|21521.1|21521.1|21525.37|21525.37|21521.1|21521.1|0
1629455300000|2021-08-20 10:28:20|21525.37|21525.37|21524.48|21524.48|21525.37|21525.37|21524.48|21524.48|0
1629455330000|2021-08-20 10:28:50|21526.25|21526.25|21526.25|21526.25|21526.25|21526.25|21526.25|21526.25|0
1629455340000|2021-08-20 10:29:00|21530.41|21530.41|21530.41|21530.41|21530.41|21530.41|21530.41|21530.41|0
1629455350000|2021-08-20 10:29:10|21534.68|21534.68|21534.68|21534.68|21534.68|21534.68|21534.68|21534.68|0
1629455360000|2021-08-20 10:29:20|21538.95|21538.95|21538.95|21538.95|21538.95|21538.95|21538.95|21538.95|0
1629455380000|2021-08-20 10:29:40|21539.99|21539.99|21548.01|21548.01|21548.01|21548.01|21539.99|21539.99|0
1629455390000|2021-08-20 10:29:50|21547.29|21547.29|21547.29|21547.29|21547.29|21547.29|21547.29|21547.29|0
1629455400000|2021-08-20 10:30:00|21547.81|21547.81|21549.36|21549.36|21549.36|21549.36|21547.81|21547.81|0
1629455470000|2021-08-20 10:31:10|21536.55|21536.55|21533.89|21533.89|21536.55|21536.55|21533.89|21533.89|0
1629455590000|2021-08-20 10:33:10|21535.66|21535.66|21535.66|21535.66|21535.66|21535.66|21535.66|21535.66|0
1629455600000|2021-08-20 10:33:20|21537.43|21537.43|21537.43|21537.43|21537.43|21537.43|21537.43|21537.43|0
1629455610000|2021-08-20 10:33:30|21538.32|21538.32|21538.32|21538.32|21538.32|21538.32|21538.32|21538.32|0
1629455630000|2021-08-20 10:33:50|21542.59|21542.59|21542.59|21542.59|21542.59|21542.59|21542.59|21542.59|0
1629455650000|2021-08-20 10:34:10|21544.36|21544.36|21544.36|21544.36|21544.36|21544.36|21544.36|21544.36|0
1629455660000|2021-08-20 10:34:20|21543.48|21543.48|21543.48|21543.48|21543.48|21543.48|21543.48|21543.48|0
1629455670000|2021-08-20 10:34:30|21539.2|21539.2|21539.2|21539.2|21539.2|21539.2|21539.2|21539.2|0
1629455710000|2021-08-20 10:35:10|21537.02|21537.02|21537.02|21537.02|21537.02|21537.02|21537.02|21537.02|0
1629455920000|2021-08-20 10:38:40|21538.58|21538.58|21540.14|21540.14|21540.14|21540.14|21538.58|21538.58|0
1629455930000|2021-08-20 10:38:50|21543.25|21543.25|21540.66|21540.66|21543.25|21543.25|21540.66|21540.66|0
1629455940000|2021-08-20 10:39:00|21536.38|21536.38|21540.66|21540.66|21540.66|21540.66|21536.38|21536.38|0
1629455950000|2021-08-20 10:39:10|21538.39|21538.39|21538.39|21538.39|21538.39|21538.39|21538.39|21538.39|0
1629455970000|2021-08-20 10:39:30|21539.42|21539.42|21539.42|21539.42|21539.42|21539.42|21539.42|21539.42|0
1629455990000|2021-08-20 10:39:50|21535.79|21535.79|21535.79|21535.79|21535.79|21535.79|21535.79|21535.79|0
1629456010000|2021-08-20 10:40:10|21544.33|21544.33|21544.33|21544.33|21544.33|21544.33|21544.33|21544.33|0
1629456020000|2021-08-20 10:40:20|21535.79|21535.79|21535.79|21535.79|21535.79|21535.79|21535.79|21535.79|0
1629456080000|2021-08-20 10:41:20|21534.02|21534.02|21538.29|21538.29|21538.29|21538.29|21534.02|21534.02|0
1629456130000|2021-08-20 10:42:10|21542.56|21542.56|21551.11|21551.11|21551.11|21551.11|21542.56|21542.56|0
1629456200000|2021-08-20 10:43:20|21550.22|21550.22|21550.22|21550.22|21550.22|21550.22|21550.22|21550.22|0
1629456300000|2021-08-20 10:45:00|21541.68|21541.68|21541.68|21541.68|21541.68|21541.68|21541.68|21541.68|0
1629456360000|2021-08-20 10:46:00|21543.45|21543.45|21543.45|21543.45|21543.45|21543.45|21543.45|21543.45|0
1629456370000|2021-08-20 10:46:10|21542.72|21542.72|21546.26|21546.26|21546.26|21546.26|21542.72|21542.72|0
1629456380000|2021-08-20 10:46:20|21541.99|21541.99|21541.99|21541.99|21541.99|21541.99|21541.99|21541.99|0
1629456520000|2021-08-20 10:48:40|21542.51|21542.51|21547.82|21547.82|21547.82|21547.82|21542.51|21542.51|0
1629456540000|2021-08-20 10:49:00|21546.05|21546.05|21546.05|21546.05|21546.05|21546.05|21546.05|21546.05|0
1629456550000|2021-08-20 10:49:10|21545.17|21545.17|21545.17|21545.17|21545.17|21545.17|21545.17|21545.17|0
1629456630000|2021-08-20 10:50:30|21540.89|21540.89|21540.89|21540.89|21540.89|21540.89|21540.89|21540.89|0
1629456670000|2021-08-20 10:51:10|21536.62|21536.62|21535.17|21535.17|21536.62|21536.62|21535.17|21535.17|0
1629456680000|2021-08-20 10:51:20|21533.61|21533.61|21532.88|21532.88|21533.61|21533.61|21532.88|21532.88|0
1629456690000|2021-08-20 10:51:30|21531.37|21531.37|21529.88|21529.88|21531.37|21531.37|21529.88|21529.88|0
1629456700000|2021-08-20 10:51:40|21529|21529|21529|21529|21529|21529|21529|21529|0
1629456710000|2021-08-20 10:51:50|21528.48|21528.48|21528.48|21528.48|21528.48|21528.48|21528.48|21528.48|0
1629456800000|2021-08-20 10:53:20|21530.04|21530.04|21530.04|21530.04|21530.04|21530.04|21530.04|21530.04|0
1629456890000|2021-08-20 10:54:50|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|21534.31|0
1629456920000|2021-08-20 10:55:20|21533.42|21533.42|21533.42|21533.42|21533.42|21533.42|21533.42|21533.42|0
1629456930000|2021-08-20 10:55:30|21537.7|21537.7|21537.7|21537.7|21537.7|21537.7|21537.7|21537.7|0
1629456940000|2021-08-20 10:55:40|21533.42|21533.42|21535.2|21535.2|21535.2|21535.2|21533.42|21533.42|0
1629456960000|2021-08-20 10:56:00|21536.65|21536.65|21536.65|21536.65|21536.65|21536.65|21536.65|21536.65|0
1629456970000|2021-08-20 10:56:10|21540.92|21540.92|21544.24|21544.24|21544.24|21544.24|21540.92|21540.92|0
1629457000000|2021-08-20 10:56:40|21543.36|21543.36|21543.36|21543.36|21543.36|21543.36|21543.36|21543.36|0
1629457060000|2021-08-20 10:57:40|21541.59|21541.59|21541.59|21541.59|21541.59|21541.59|21541.59|21541.59|0
1629457070000|2021-08-20 10:57:50|21558.68|21558.68|21560.95|21560.95|21560.95|21560.95|21558.68|21558.68|0
1629457100000|2021-08-20 10:58:20|21565.22|21565.22|21565.22|21565.22|21565.22|21565.22|21565.22|21565.22|0
1629457120000|2021-08-20 10:58:40|21564.18|21564.18|21564.18|21564.18|21564.18|21564.18|21564.18|21564.18|0
1629457140000|2021-08-20 10:59:00|21565.74|21565.74|21570.69|21570.69|21570.69|21570.69|21565.74|21565.74|0
1629457170000|2021-08-20 10:59:30|21568.03|21568.03|21568.03|21568.03|21568.03|21568.03|21568.03|21568.03|0
1629457250000|2021-08-20 11:00:50|21563.76|21563.76|21563.76|21563.76|21563.76|21563.76|21563.76|21563.76|0
1629457270000|2021-08-20 11:01:10|21559.48|21559.48|21559.48|21559.48|21559.48|21559.48|21559.48|21559.48|0
1629457340000|2021-08-20 11:02:20|21555.21|21555.21|21555.21|21555.21|21555.21|21555.21|21555.21|21555.21|0
1629457400000|2021-08-20 11:03:20|21550.94|21550.94|21550.94|21550.94|21550.94|21550.94|21550.94|21550.94|0
1629457430000|2021-08-20 11:03:50|21550.42|21550.42|21549.9|21549.9|21550.42|21550.42|21549.9|21549.9|0
1629457440000|2021-08-20 11:04:00|21549.18|21549.18|21549.18|21549.18|21549.18|21549.18|21549.18|21549.18|0
1629457450000|2021-08-20 11:04:10|21553.45|21553.45|21553.45|21553.45|21553.45|21553.45|21553.45|21553.45|0
1629457490000|2021-08-20 11:04:50|21566.26|21566.26|21566.26|21566.26|21566.26|21566.26|21566.26|21566.26|0
1629457570000|2021-08-20 11:06:10|21563.99|21563.99|21563.99|21563.99|21563.99|21563.99|21563.99|21563.99|0
1629457580000|2021-08-20 11:06:20|21564.75|21564.75|21561.99|21561.99|21566.26|21566.26|21561.99|21561.99|0
1629457590000|2021-08-20 11:06:30|21563.55|21563.55|21564.07|21564.07|21564.07|21564.07|21563.55|21563.55|0
1629457640000|2021-08-20 11:07:20|21565.84|21565.84|21565.84|21565.84|21565.84|21565.84|21565.84|21565.84|0
1629457700000|2021-08-20 11:08:20|21561.57|21561.57|21561.57|21561.57|21561.57|21561.57|21561.57|21561.57|0
1629457710000|2021-08-20 11:08:30|21557.29|21557.29|21557.29|21557.29|21557.29|21557.29|21557.29|21557.29|0
1629457760000|2021-08-20 11:09:20|21559.95|21559.95|21560.1|21560.1|21560.1|21560.1|21559.07|21559.07|0
1629457790000|2021-08-20 11:09:50|21558.33|21558.33|21557.45|21557.45|21558.33|21558.33|21557.45|21557.45|0
1629457810000|2021-08-20 11:10:10|21559.52|21559.52|21559.52|21559.52|21559.52|21559.52|21559.52|21559.52|0
1629457850000|2021-08-20 11:10:50|21560.41|21560.41|21560.41|21560.41|21560.41|21560.41|21560.41|21560.41|0
1629457860000|2021-08-20 11:11:00|21564.04|21564.04|21564.04|21564.04|21564.04|21564.04|21564.04|21564.04|0
1629457920000|2021-08-20 11:12:00|21568.32|21568.32|21568.32|21568.32|21568.32|21568.32|21568.32|21568.32|0
1629458130000|2021-08-20 11:15:30|21564.04|21564.04|21572.59|21572.59|21572.59|21572.59|21564.04|21564.04|0
1629458170000|2021-08-20 11:16:10|21573.32|21573.32|21573.32|21573.32|21573.32|21573.32|21573.32|21573.32|0
1629458180000|2021-08-20 11:16:20|21574.2|21574.2|21574.2|21574.2|21574.2|21574.2|21574.2|21574.2|0
1629458200000|2021-08-20 11:16:40|21569.93|21569.93|21569.93|21569.93|21569.93|21569.93|21569.93|21569.93|0
1629458250000|2021-08-20 11:17:30|21570.45|21570.45|21570.45|21570.45|21570.45|21570.45|21570.45|21570.45|0
1629458270000|2021-08-20 11:17:50|21566.18|21566.18|21566.18|21566.18|21566.18|21566.18|21566.18|21566.18|0
1629458370000|2021-08-20 11:19:30|21570.45|21570.45|21570.45|21570.45|21570.45|21570.45|21570.45|21570.45|0
1629458420000|2021-08-20 11:20:20|21571.96|21571.96|21571.96|21571.96|21571.96|21571.96|21571.96|21571.96|0
1629458430000|2021-08-20 11:20:30|21572.69|21572.69|21572.69|21572.69|21572.69|21572.69|21572.69|21572.69|0
1629458440000|2021-08-20 11:20:40|21571.23|21571.23|21571.23|21571.23|21571.23|21571.23|21571.23|21571.23|0
1629458470000|2021-08-20 11:21:10|21579.78|21579.78|21594.78|21594.78|21594.78|21594.78|21579.78|21579.78|0
1629458480000|2021-08-20 11:21:20|21599.05|21599.05|21599.05|21599.05|21599.05|21599.05|21599.05|21599.05|0
1629458500000|2021-08-20 11:21:40|21599.81|21599.81|21601.32|21601.32|21601.32|21601.32|21599.81|21599.81|0
1629458540000|2021-08-20 11:22:20|21603.09|21603.09|21604.86|21604.86|21604.86|21604.86|21603.09|21603.09|0
1629458620000|2021-08-20 11:23:40|21609.13|21609.13|21617.68|21617.68|21617.68|21617.68|21609.13|21609.13|0
1629458650000|2021-08-20 11:24:10|21621.31|21621.31|21621.31|21621.31|21621.31|21621.31|21621.31|21621.31|0
1629458680000|2021-08-20 11:24:40|21622.04|21622.04|21622.04|21622.04|21622.04|21622.04|21622.04|21622.04|0
1629458690000|2021-08-20 11:24:50|21630.58|21630.58|21630.58|21630.58|21630.58|21630.58|21630.58|21630.58|0
1629458710000|2021-08-20 11:25:10|21622.04|21622.04|21623.49|21623.49|21623.49|21623.49|21622.04|21622.04|0
1629458740000|2021-08-20 11:25:40|21624.22|21624.22|21624.22|21624.22|21624.22|21624.22|21624.22|21624.22|0
1629458760000|2021-08-20 11:26:00|21628.49|21628.49|21628.49|21628.49|21628.49|21628.49|21628.49|21628.49|0
1629458770000|2021-08-20 11:26:10|21629.01|21629.01|21629.01|21629.01|21629.01|21629.01|21629.01|21629.01|0
1629458780000|2021-08-20 11:26:20|21630.78|21630.78|21630.78|21630.78|21630.78|21630.78|21630.78|21630.78|0
1629458800000|2021-08-20 11:26:40|21629.9|21629.9|21629.9|21629.9|21629.9|21629.9|21629.9|21629.9|0
1629458810000|2021-08-20 11:26:50|21638.44|21638.44|21638.44|21638.44|21638.44|21638.44|21638.44|21638.44|0
1629458840000|2021-08-20 11:27:20|21638.96|21638.96|21638.96|21638.96|21638.96|21638.96|21638.96|21638.96|0
1629458870000|2021-08-20 11:27:50|21634.69|21634.69|21630.42|21630.42|21634.69|21634.69|21630.42|21630.42|0
1629458890000|2021-08-20 11:28:10|21634.69|21634.69|21634.69|21634.69|21634.69|21634.69|21634.69|21634.69|0
1629458980000|2021-08-20 11:29:40|21636.46|21636.46|21636.46|21636.46|21636.46|21636.46|21636.46|21636.46|0
1629458990000|2021-08-20 11:29:50|21638.23|21638.23|21641.77|21641.77|21641.77|21641.77|21638.23|21638.23|0
1629459020000|2021-08-20 11:30:20|21646.04|21646.04|21641.77|21641.77|21646.04|21646.04|21637.5|21637.5|0
1629459070000|2021-08-20 11:31:10|21640.73|21640.73|21631.15|21631.15|21640.73|21640.73|21631.15|21631.15|0
1629459100000|2021-08-20 11:31:40|21632.6|21632.6|21633.33|21633.33|21633.33|21633.33|21632.6|21632.6|0
1629459140000|2021-08-20 11:32:20|21629.06|21629.06|21626.4|21626.4|21629.06|21629.06|21626.4|21626.4|0
1629459150000|2021-08-20 11:32:30|21622.13|21622.13|21626.4|21626.4|21626.4|21626.4|21622.13|21622.13|0
1629459250000|2021-08-20 11:34:10|21623.75|21623.75|21612.61|21612.61|21623.75|21623.75|21612.61|21612.61|0
1629459350000|2021-08-20 11:35:50|21615.26|21615.26|21615.26|21615.26|21615.26|21615.26|21615.26|21615.26|0
1629459370000|2021-08-20 11:36:10|21612.35|21612.35|21613.08|21613.08|21613.08|21613.08|21608.81|21608.81|0
1629459490000|2021-08-20 11:38:10|21613.81|21613.81|21605.99|21605.99|21613.81|21613.81|21605.99|21605.99|0
1629459510000|2021-08-20 11:38:30|21607.55|21607.55|21604.01|21604.01|21607.55|21607.55|21604.01|21604.01|0
1629459520000|2021-08-20 11:38:40|21602.56|21602.56|21602.56|21602.56|21602.56|21602.56|21602.56|21602.56|0
1629459560000|2021-08-20 11:39:20|21605.21|21605.21|21606.1|21606.1|21606.1|21606.1|21605.21|21605.21|0
1629459570000|2021-08-20 11:39:30|21604.58|21604.58|21613.13|21613.13|21613.13|21613.13|21604.58|21604.58|0
1629459590000|2021-08-20 11:39:50|21617.4|21617.4|21617.4|21617.4|21617.4|21617.4|21617.4|21617.4|0
1629459600000|2021-08-20 11:40:00|21618.96|21618.96|21618.96|21618.96|21618.96|21618.96|21618.96|21618.96|0
1629459660000|2021-08-20 11:41:00|21627.5|21627.5|21631.78|21631.78|21631.78|21631.78|21627.5|21627.5|0
1629459670000|2021-08-20 11:41:10|21635.32|21635.32|21626.77|21626.77|21635.32|21635.32|21626.77|21626.77|0
1629459700000|2021-08-20 11:41:40|21622.5|21622.5|21622.5|21622.5|21622.5|21622.5|21622.5|21622.5|0
1629459710000|2021-08-20 11:41:50|21621.61|21621.61|21620.73|21620.73|21621.61|21621.61|21620.73|21620.73|0
1629459720000|2021-08-20 11:42:00|21616.46|21616.46|21616.98|21616.98|21616.98|21616.98|21616.46|21616.46|0
1629459740000|2021-08-20 11:42:20|21621.25|21621.25|21621.25|21621.25|21621.25|21621.25|21621.25|21621.25|0
1629459790000|2021-08-20 11:43:10|21620.36|21620.36|21620.36|21620.36|21620.36|21620.36|21620.36|21620.36|0
1629459900000|2021-08-20 11:45:00|21621.25|21621.25|21621.25|21621.25|21621.25|21621.25|21621.25|21621.25|0
1629459910000|2021-08-20 11:45:10|21622.13|21622.13|21622.13|21622.13|21622.13|21622.13|21622.13|21622.13|0
1629459950000|2021-08-20 11:45:50|21624.31|21624.31|21624.31|21624.31|21624.31|21624.31|21624.31|21624.31|0
1629460020000|2021-08-20 11:47:00|21622.04|21622.04|21622.04|21622.04|21622.04|21622.04|21622.04|21622.04|0
1629460060000|2021-08-20 11:47:40|21623.6|21623.6|21623.6|21623.6|21623.6|21623.6|21623.6|21623.6|0
1629460080000|2021-08-20 11:48:00|21632.15|21632.15|21627.87|21627.87|21632.15|21632.15|21619.33|21619.33|0
1629460090000|2021-08-20 11:48:10|21615.06|21615.06|21625.37|21625.37|21625.37|21625.37|21615.06|21615.06|0
1629460100000|2021-08-20 11:48:20|21626.26|21626.26|21628.03|21628.03|21628.03|21628.03|21626.26|21626.26|0
1629460110000|2021-08-20 11:48:30|21625.37|21625.37|21625.37|21625.37|21625.37|21625.37|21625.37|21625.37|0
1629460170000|2021-08-20 11:49:30|21620.21|21620.21|21620.21|21620.21|21620.21|21620.21|21620.21|21620.21|0
1629460180000|2021-08-20 11:49:40|21624.49|21624.49|21625.37|21625.37|21625.37|21625.37|21624.49|21624.49|0
1629460260000|2021-08-20 11:51:00|21629.64|21629.64|21629.64|21629.64|21629.64|21629.64|21629.64|21629.64|0
1629460310000|2021-08-20 11:51:50|21630.37|21630.37|21626.1|21626.1|21630.37|21630.37|21621.83|21621.83|0
1629460320000|2021-08-20 11:52:00|21627.66|21627.66|21627.66|21627.66|21627.66|21627.66|21627.66|21627.66|0
1629460380000|2021-08-20 11:53:00|21631.93|21631.93|21631.93|21631.93|21631.93|21631.93|21631.93|21631.93|0
1629460390000|2021-08-20 11:53:10|21627.66|21627.66|21631.93|21631.93|21631.93|21631.93|21627.66|21627.66|0
1629460420000|2021-08-20 11:53:40|21640.47|21640.47|21640.47|21640.47|21640.47|21640.47|21640.47|21640.47|0
1629460440000|2021-08-20 11:54:00|21636.2|21636.2|21636.2|21636.2|21636.2|21636.2|21636.2|21636.2|0
1629460460000|2021-08-20 11:54:20|21640.63|21640.63|21640.63|21640.63|21640.63|21640.63|21640.63|21640.63|0
1629460470000|2021-08-20 11:54:30|21639.74|21639.74|21639.74|21639.74|21639.74|21639.74|21639.74|21639.74|0
1629460480000|2021-08-20 11:54:40|21641.82|21641.82|21641.82|21641.82|21641.82|21641.82|21641.82|21641.82|0
1629460530000|2021-08-20 11:55:30|21642.34|21642.34|21642.34|21642.34|21642.34|21642.34|21642.34|21642.34|0
1629460540000|2021-08-20 11:55:40|21641.45|21641.45|21641.87|21641.87|21641.87|21641.87|21640.41|21640.41|0
1629460570000|2021-08-20 11:56:10|21641.35|21641.35|21641.35|21641.35|21641.35|21641.35|21641.35|21641.35|0
1629460630000|2021-08-20 11:57:10|21632.8|21632.8|21628.53|21628.53|21637.08|21637.08|21628.53|21628.53|0
1629460640000|2021-08-20 11:57:20|21632.8|21632.8|21632.8|21632.8|21632.8|21632.8|21632.8|21632.8|0
1629460670000|2021-08-20 11:57:50|21637.08|21637.08|21632.8|21632.8|21637.08|21637.08|21632.8|21632.8|0
1629460720000|2021-08-20 11:58:40|21629.26|21629.26|21624.99|21624.99|21629.26|21629.26|21620.72|21620.72|0
1629460780000|2021-08-20 11:59:40|21629.26|21629.26|21629.26|21629.26|21629.26|21629.26|21629.26|21629.26|0
1629460810000|2021-08-20 12:00:10|21626.67|21626.67|21622.4|21622.4|21626.67|21626.67|21622.4|21622.4|0
1629460820000|2021-08-20 12:00:20|21621.64|21621.64|21621.64|21621.64|21621.64|21621.64|21621.64|21621.64|0
1629460890000|2021-08-20 12:01:30|21622.16|21622.16|21622.68|21622.68|21622.68|21622.68|21622.16|21622.16|0
1629460910000|2021-08-20 12:01:50|21625.33|21625.33|21626.37|21626.37|21626.37|21626.37|21625.33|21625.33|0
1629460920000|2021-08-20 12:02:00|21631.53|21631.53|21631.53|21631.53|21631.53|21631.53|21631.53|21631.53|0
1629460940000|2021-08-20 12:02:20|21634.18|21634.18|21634.18|21634.18|21634.18|21634.18|21634.18|21634.18|0
1629461020000|2021-08-20 12:03:40|21635.07|21635.07|21635.07|21635.07|21635.07|21635.07|21635.07|21635.07|0
1629461040000|2021-08-20 12:04:00|21639.34|21639.34|21642|21642|21642|21642|21639.34|21639.34|0
1629461050000|2021-08-20 12:04:10|21642.88|21642.88|21645.48|21645.48|21645.48|21645.48|21642.88|21642.88|0
1629461060000|2021-08-20 12:04:20|21647.04|21647.04|21650.06|21650.06|21650.06|21650.06|21647.04|21647.04|0
1629461120000|2021-08-20 12:05:20|21648.61|21648.61|21643.3|21643.3|21648.61|21648.61|21643.3|21643.3|0
1629461150000|2021-08-20 12:05:50|21647.57|21647.57|21647.57|21647.57|21647.57|21647.57|21647.57|21647.57|0
1629461210000|2021-08-20 12:06:50|21645.8|21645.8|21645.8|21645.8|21645.8|21645.8|21645.8|21645.8|0
1629461220000|2021-08-20 12:07:00|21644.29|21644.29|21644.29|21644.29|21644.29|21644.29|21644.29|21644.29|0
1629461290000|2021-08-20 12:08:10|21643.77|21643.77|21643.77|21643.77|21643.77|21643.77|21643.77|21643.77|0
1629461300000|2021-08-20 12:08:20|21644.29|21644.29|21644.29|21644.29|21644.29|21644.29|21644.29|21644.29|0
1629461360000|2021-08-20 12:09:20|21645.74|21645.74|21650.01|21650.01|21650.01|21650.01|21645.74|21645.74|0
1629461370000|2021-08-20 12:09:30|21648.56|21648.56|21648.56|21648.56|21648.56|21648.56|21648.56|21648.56|0
1629461380000|2021-08-20 12:09:40|21650.01|21650.01|21650.01|21650.01|21650.01|21650.01|21650.01|21650.01|0
1629461390000|2021-08-20 12:09:50|21648.56|21648.56|21648.56|21648.56|21648.56|21648.56|21648.56|21648.56|0
1629461410000|2021-08-20 12:10:10|21649.32|21649.32|21649.32|21649.32|21649.32|21649.32|21649.32|21649.32|0
1629461430000|2021-08-20 12:10:30|21651.5|21651.5|21651.5|21651.5|21651.5|21651.5|21651.5|21651.5|0
1629461490000|2021-08-20 12:11:30|21655.77|21655.77|21655.77|21655.77|21655.77|21655.77|21655.77|21655.77|0
1629461530000|2021-08-20 12:12:10|21656.53|21656.53|21656.53|21656.53|21656.53|21656.53|21656.53|21656.53|0
1629461540000|2021-08-20 12:12:20|21658.08|21658.08|21658.08|21658.08|21658.08|21658.08|21658.08|21658.08|0
1629461560000|2021-08-20 12:12:40|21657.36|21657.36|21657.36|21657.36|21657.36|21657.36|21657.36|21657.36|0
1629461570000|2021-08-20 12:12:50|21656.63|21656.63|21655.74|21655.74|21656.63|21656.63|21655.74|21655.74|0
1629461580000|2021-08-20 12:13:00|21651.47|21651.47|21651.47|21651.47|21651.47|21651.47|21651.47|21651.47|0
1629461600000|2021-08-20 12:13:20|21652.36|21652.36|21651.84|21651.84|21652.36|21652.36|21651.84|21651.84|0
1629461630000|2021-08-20 12:13:50|21647.57|21647.57|21647.57|21647.57|21647.57|21647.57|21647.57|21647.57|0
1629461680000|2021-08-20 12:14:40|21644.91|21644.91|21644.91|21644.91|21644.91|21644.91|21644.91|21644.91|0
1629461690000|2021-08-20 12:14:50|21644.39|21644.39|21644.39|21644.39|21644.39|21644.39|21644.39|21644.39|0
1629461720000|2021-08-20 12:15:20|21641.74|21641.74|21641.74|21641.74|21641.74|21641.74|21641.74|21641.74|0
1629461760000|2021-08-20 12:16:00|21640.98|21640.98|21640.98|21640.98|21640.98|21640.98|21640.98|21640.98|0
1629461850000|2021-08-20 12:17:30|21637.44|21637.44|21637.44|21637.44|21637.44|21637.44|21637.44|21637.44|0
1629461860000|2021-08-20 12:17:40|21640.98|21640.98|21636.71|21636.71|21640.98|21640.98|21636.71|21636.71|0
1629461870000|2021-08-20 12:17:50|21638.26|21638.26|21629.72|21629.72|21638.26|21638.26|21629.72|21629.72|0
1629461880000|2021-08-20 12:18:00|21633.99|21633.99|21633.99|21633.99|21633.99|21633.99|21633.99|21633.99|0
1629461900000|2021-08-20 12:18:20|21632.54|21632.54|21632.54|21632.54|21632.54|21632.54|21632.54|21632.54|0
1629461910000|2021-08-20 12:18:30|21628.26|21628.26|21633.99|21633.99|21633.99|21633.99|21628.26|21628.26|0
1629461940000|2021-08-20 12:19:00|21625.45|21625.45|21628.99|21628.99|21628.99|21628.99|21625.45|21625.45|0
1629462000000|2021-08-20 12:20:00|21630.03|21630.03|21626.33|21626.33|21630.03|21630.03|21626.33|21626.33|0
1629462010000|2021-08-20 12:20:10|21624.26|21624.26|21619.98|21619.98|21624.26|21624.26|21619.98|21619.98|0
1629462050000|2021-08-20 12:20:50|21611.44|21611.44|21611.44|21611.44|21611.44|21611.44|21611.44|21611.44|0
1629462060000|2021-08-20 12:21:00|21607.17|21607.17|21606.28|21606.28|21607.17|21607.17|21606.28|21606.28|0
1629462080000|2021-08-20 12:21:20|21603.37|21603.37|21601.92|21601.92|21603.37|21603.37|21601.92|21601.92|0
1629462100000|2021-08-20 12:21:40|21597.65|21597.65|21597.65|21597.65|21597.65|21597.65|21597.65|21597.65|0
1629462120000|2021-08-20 12:22:00|21596.61|21596.61|21596.61|21596.61|21596.61|21596.61|21596.61|21596.61|0
1629462160000|2021-08-20 12:22:40|21596.09|21596.09|21596.09|21596.09|21596.09|21596.09|21596.09|21596.09|0
1629462180000|2021-08-20 12:23:00|21596.85|21596.85|21596.85|21596.85|21596.85|21596.85|21596.85|21596.85|0
1629462210000|2021-08-20 12:23:30|21601.12|21601.12|21596.85|21596.85|21605.39|21605.39|21596.85|21596.85|0
1629462240000|2021-08-20 12:24:00|21594.19|21594.19|21594.19|21594.19|21594.19|21594.19|21594.19|21594.19|0
1629462260000|2021-08-20 12:24:20|21594.95|21594.95|21596.4|21596.4|21596.4|21596.4|21594.95|21594.95|0
1629462280000|2021-08-20 12:24:40|21592.13|21592.13|21592.13|21592.13|21592.13|21592.13|21592.13|21592.13|0
1629462300000|2021-08-20 12:25:00|21591.61|21591.61|21591.61|21591.61|21591.61|21591.61|21591.61|21591.61|0
1629462320000|2021-08-20 12:25:20|21587.34|21587.34|21587.34|21587.34|21587.34|21587.34|21587.34|21587.34|0
1629462390000|2021-08-20 12:26:30|21583.06|21583.06|21583.06|21583.06|21583.06|21583.06|21583.06|21583.06|0
1629462410000|2021-08-20 12:26:50|21587.34|21587.34|21587.34|21587.34|21587.34|21587.34|21587.34|21587.34|0
1629462420000|2021-08-20 12:27:00|21591.61|21591.61|21591.61|21591.61|21591.61|21591.61|21591.61|21591.61|0
1629462450000|2021-08-20 12:27:30|21595.88|21595.88|21600.15|21600.15|21600.15|21600.15|21595.88|21595.88|0
1629462460000|2021-08-20 12:27:40|21595.88|21595.88|21600.15|21600.15|21600.15|21600.15|21595.88|21595.88|0
1629462470000|2021-08-20 12:27:50|21600.91|21600.91|21600.91|21600.91|21600.91|21600.91|21600.91|21600.91|0
1629462520000|2021-08-20 12:28:40|21605.06|21605.06|21605.06|21605.06|21605.06|21605.06|21605.06|21605.06|0
1629462590000|2021-08-20 12:29:50|21604.18|21604.18|21604.18|21604.18|21604.18|21604.18|21604.18|21604.18|0
1629462600000|2021-08-20 12:30:00|21602|21602|21602|21602|21602.72|21602.72|21602|21602|0
1629462620000|2021-08-20 12:30:20|21599.34|21599.34|21599.34|21599.34|21599.34|21599.34|21599.34|21599.34|0
1629462630000|2021-08-20 12:30:30|21595.07|21595.07|21594.34|21594.34|21595.07|21595.07|21594.34|21594.34|0
1629462640000|2021-08-20 12:30:40|21593.62|21593.62|21593.62|21593.62|21593.62|21593.62|21593.62|21593.62|0
1629462680000|2021-08-20 12:31:20|21594.37|21594.37|21594.37|21594.37|21594.37|21594.37|21594.37|21594.37|0
1629462690000|2021-08-20 12:31:30|21593.65|21593.65|21593.65|21593.65|21593.65|21593.65|21593.65|21593.65|0
1629462720000|2021-08-20 12:32:00|21592.09|21592.09|21596.36|21596.36|21596.36|21596.36|21592.09|21592.09|0
1629462750000|2021-08-20 12:32:30|21597.81|21597.81|21597.81|21597.81|21597.81|21597.81|21597.81|21597.81|0
1629462780000|2021-08-20 12:33:00|21593.54|21593.54|21593.54|21593.54|21593.54|21593.54|21593.54|21593.54|0
1629462800000|2021-08-20 12:33:20|21594.27|21594.27|21594.27|21594.27|21594.27|21594.27|21594.27|21594.27|0
1629462850000|2021-08-20 12:34:10|21598.54|21598.54|21598.54|21598.54|21598.54|21598.54|21598.54|21598.54|0
1629462890000|2021-08-20 12:34:50|21597.81|21597.81|21596.36|21596.36|21597.81|21597.81|21596.36|21596.36|0
1629463000000|2021-08-20 12:36:40|21592.82|21592.82|21594.59|21594.59|21596.21|21596.21|21591.05|21591.05|0
1629463010000|2021-08-20 12:36:50|21603.13|21603.13|21603.13|21603.13|21603.13|21603.13|21603.13|21603.13|0
1629463070000|2021-08-20 12:37:50|21607.41|21607.41|21603.13|21603.13|21607.41|21607.41|21603.13|21603.13|0
1629463080000|2021-08-20 12:38:00|21601.58|21601.58|21598.19|21598.19|21601.58|21601.58|21597.15|21597.15|0
1629463090000|2021-08-20 12:38:10|21602.46|21602.46|21602.46|21602.46|21602.46|21602.46|21602.46|21602.46|0
1629463200000|2021-08-20 12:40:00|21598.19|21598.19|21598.19|21598.19|21598.19|21598.19|21598.19|21598.19|0
1629463210000|2021-08-20 12:40:10|21602.46|21602.46|21602.46|21602.46|21602.46|21602.46|21602.46|21602.46|0
1629463230000|2021-08-20 12:40:30|21598.19|21598.19|21598.19|21598.19|21598.19|21598.19|21598.19|21598.19|0
1629463260000|2021-08-20 12:41:00|21602.46|21602.46|21602.46|21602.46|21602.46|21602.46|21602.46|21602.46|0
1629463290000|2021-08-20 12:41:30|21599.8|21599.8|21599.8|21599.8|21599.8|21599.8|21599.8|21599.8|0
1629463320000|2021-08-20 12:42:00|21591.26|21591.26|21591.26|21591.26|21591.26|21591.26|21591.26|21591.26|0
1629463390000|2021-08-20 12:43:10|21590.5|21590.5|21589.75|21589.75|21590.5|21590.5|21589.75|21589.75|0
1629463400000|2021-08-20 12:43:20|21588.86|21588.86|21589.75|21589.75|21589.75|21589.75|21588.86|21588.86|0
1629463410000|2021-08-20 12:43:30|21590.27|21590.27|21590.27|21590.27|21590.27|21590.27|21590.27|21590.27|0
1629463460000|2021-08-20 12:44:20|21587.61|21587.61|21587.61|21587.61|21587.61|21587.61|21587.61|21587.61|0
1629463470000|2021-08-20 12:44:30|21574.79|21574.79|21574.79|21574.79|21574.79|21574.79|21574.79|21574.79|0
1629463500000|2021-08-20 12:45:00|21573.75|21573.75|21573.75|21573.75|21573.75|21573.75|21573.75|21573.75|0
1629463510000|2021-08-20 12:45:10|21569.48|21569.48|21569.48|21569.48|21569.48|21569.48|21569.48|21569.48|0
1629463520000|2021-08-20 12:45:20|21572.14|21572.14|21572.14|21572.14|21572.14|21572.14|21572.14|21572.14|0
1629463550000|2021-08-20 12:45:50|21563.59|21563.59|21567.87|21567.87|21567.87|21567.87|21563.59|21563.59|0
1629463560000|2021-08-20 12:46:00|21566.1|21566.1|21566.1|21566.1|21566.1|21566.1|21566.1|21566.1|0
1629463600000|2021-08-20 12:46:40|21565.58|21565.58|21565.06|21565.06|21565.58|21565.58|21565.06|21565.06|0
1629463610000|2021-08-20 12:46:50|21564.33|21564.33|21564.33|21564.33|21564.33|21564.33|21564.33|21564.33|0
1629463650000|2021-08-20 12:47:30|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|0
1629463690000|2021-08-20 12:48:10|21571.1|21571.1|21571.1|21571.1|21571.1|21571.1|21571.1|21571.1|0
1629463700000|2021-08-20 12:48:20|21568.45|21568.45|21568.45|21568.45|21568.45|21568.45|21568.45|21568.45|0
1629463710000|2021-08-20 12:48:30|21572.87|21572.87|21572.87|21572.87|21572.87|21572.87|21572.87|21572.87|0
1629463800000|2021-08-20 12:50:00|21575.53|21575.53|21574.8|21574.8|21575.53|21575.53|21574.8|21574.8|0
1629463810000|2021-08-20 12:50:10|21576.57|21576.57|21576.57|21576.57|21576.57|21576.57|21576.57|21576.57|0
1629463820000|2021-08-20 12:50:20|21580.85|21580.85|21572.3|21572.3|21580.85|21580.85|21572.3|21572.3|0
1629463850000|2021-08-20 12:50:50|21570.53|21570.53|21570.53|21570.53|21570.53|21570.53|21570.53|21570.53|0
1629463870000|2021-08-20 12:51:10|21569.49|21569.49|21565.95|21565.95|21569.49|21569.49|21565.95|21565.95|0
1629463890000|2021-08-20 12:51:30|21562.2|21562.2|21562.2|21562.2|21562.2|21562.2|21562.2|21562.2|0
1629463900000|2021-08-20 12:51:40|21566.47|21566.47|21562.93|21562.93|21566.47|21566.47|21562.93|21562.93|0
1629463920000|2021-08-20 12:52:00|21561.89|21561.89|21561.89|21561.89|21561.89|21561.89|21561.89|21561.89|0
1629463930000|2021-08-20 12:52:10|21557.62|21557.62|21557.62|21557.62|21557.62|21557.62|21557.62|21557.62|0
1629463960000|2021-08-20 12:52:40|21556.89|21556.89|21557.93|21557.93|21557.93|21557.93|21556.89|21556.89|0
1629464050000|2021-08-20 12:54:10|21562.36|21562.36|21556.31|21556.31|21562.36|21562.36|21556.31|21556.31|0
1629464060000|2021-08-20 12:54:20|21554.76|21554.76|21554.76|21554.76|21554.76|21554.76|21554.76|21554.76|0
1629464070000|2021-08-20 12:54:30|21559.03|21559.03|21559.03|21559.03|21559.03|21559.03|21559.03|21559.03|0
1629464110000|2021-08-20 12:55:10|21558.14|21558.14|21558.14|21558.14|21558.14|21558.14|21558.14|21558.14|0
1629464130000|2021-08-20 12:55:30|21559.6|21559.6|21560.12|21560.12|21560.12|21560.12|21559.6|21559.6|0
1629464220000|2021-08-20 12:57:00|21551.57|21551.57|21553.34|21553.34|21554.23|21554.23|21551.57|21551.57|0
1629464240000|2021-08-20 12:57:20|21553.86|21553.86|21553.86|21553.86|21553.86|21553.86|21553.86|21553.86|0
1629464250000|2021-08-20 12:57:30|21558.13|21558.13|21558.13|21558.13|21558.13|21558.13|21558.13|21558.13|0
1629464260000|2021-08-20 12:57:40|21549.59|21549.59|21548.14|21548.14|21549.59|21549.59|21548.14|21548.14|0
1629464270000|2021-08-20 12:57:50|21547.41|21547.41|21547.41|21547.41|21547.41|21547.41|21547.41|21547.41|0
1629464290000|2021-08-20 12:58:10|21551.68|21551.68|21551.68|21551.68|21551.68|21551.68|21551.68|21551.68|0
1629464330000|2021-08-20 12:58:50|21547.41|21547.41|21545.64|21545.64|21547.41|21547.41|21545.64|21545.64|0
1629464340000|2021-08-20 12:59:00|21549.91|21549.91|21552.57|21552.57|21552.57|21552.57|21549.91|21549.91|0
1629464350000|2021-08-20 12:59:10|21556.84|21556.84|21556.84|21556.84|21556.84|21556.84|21556.84|21556.84|0
1629464370000|2021-08-20 12:59:30|21561.11|21561.11|21563.29|21563.29|21563.29|21563.29|21561.11|21561.11|0
1629464380000|2021-08-20 12:59:40|21561.21|21561.21|21561.21|21561.21|21561.21|21561.21|21561.21|21561.21|0
1629464400000|2021-08-20 13:00:00|21561.94|21561.94|21561.94|21561.94|21561.94|21561.94|21561.94|21561.94|0
1629464430000|2021-08-20 13:00:30|21566.21|21566.21|21566.94|21566.94|21566.94|21566.94|21566.21|21566.21|0
1629464450000|2021-08-20 13:00:50|21562.67|21562.67|21562.67|21562.67|21562.67|21562.67|21562.67|21562.67|0
1629464460000|2021-08-20 13:01:00|21559.55|21559.55|21559.55|21559.55|21559.55|21559.55|21559.55|21559.55|0
1629464470000|2021-08-20 13:01:10|21555.28|21555.28|21555.28|21555.28|21555.28|21555.28|21555.28|21555.28|0
1629464560000|2021-08-20 13:02:40|21551.74|21551.74|21556.01|21556.01|21556.01|21556.01|21551.74|21551.74|0
1629464580000|2021-08-20 13:03:00|21547.47|21547.47|21545.91|21545.91|21547.47|21547.47|21545.91|21545.91|0
1629464600000|2021-08-20 13:03:20|21541.64|21541.64|21541.64|21541.64|21541.64|21541.64|21541.64|21541.64|0
1629464610000|2021-08-20 13:03:30|21540.18|21540.18|21540.18|21540.18|21540.18|21540.18|21540.18|21540.18|0
1629464620000|2021-08-20 13:03:40|21540.94|21540.94|21540.94|21540.94|21540.94|21540.94|21540.94|21540.94|0
1629464630000|2021-08-20 13:03:50|21545.21|21545.21|21545.21|21545.21|21545.21|21545.21|21545.21|21545.21|0
1629464640000|2021-08-20 13:04:00|21544.33|21544.33|21540.06|21540.06|21544.33|21544.33|21535.78|21535.78|0
1629464650000|2021-08-20 13:04:10|21540.57|21540.57|21540.57|21540.57|21540.57|21540.57|21540.57|21540.57|0
1629464670000|2021-08-20 13:04:30|21536.3|21536.3|21536.3|21536.3|21536.3|21536.3|21536.3|21536.3|0
1629464680000|2021-08-20 13:04:40|21542.03|21542.03|21555.88|21555.88|21555.88|21555.88|21542.03|21542.03|0
1629464700000|2021-08-20 13:05:00|21552.34|21552.34|21552.34|21552.34|21552.34|21552.34|21552.34|21552.34|0
1629464720000|2021-08-20 13:05:20|21548.07|21548.07|21553.07|21553.07|21553.07|21553.07|21548.07|21548.07|0
1629464740000|2021-08-20 13:05:40|21561.61|21561.61|21561.61|21561.61|21561.61|21561.61|21561.61|21561.61|0
1629464750000|2021-08-20 13:05:50|21557.34|21557.34|21557.34|21557.34|21557.34|21557.34|21557.34|21557.34|0
1629464780000|2021-08-20 13:06:20|21559.11|21559.11|21559.11|21559.11|21559.11|21559.11|21559.11|21559.11|0
1629464800000|2021-08-20 13:06:40|21563.38|21563.38|21563.38|21563.38|21563.38|21563.38|21563.38|21563.38|0
1629464810000|2021-08-20 13:06:50|21567.65|21567.65|21567.65|21567.65|21567.65|21567.65|21567.65|21567.65|0
1629464840000|2021-08-20 13:07:20|21571.93|21571.93|21571.93|21571.93|21571.93|21571.93|21571.93|21571.93|0
1629464860000|2021-08-20 13:07:40|21570.89|21570.89|21566.62|21566.62|21570.89|21570.89|21566.62|21566.62|0
1629464890000|2021-08-20 13:08:10|21562.34|21562.34|21562.34|21562.34|21562.34|21562.34|21562.34|21562.34|0
1629464920000|2021-08-20 13:08:40|21560.57|21560.57|21556.3|21556.3|21560.57|21560.57|21556.3|21556.3|0
1629464930000|2021-08-20 13:08:50|21560.57|21560.57|21560.57|21560.57|21560.57|21560.57|21560.57|21560.57|0
1629464940000|2021-08-20 13:09:00|21565|21565|21568.11|21568.11|21568.11|21568.11|21565|21565|0
1629465010000|2021-08-20 13:10:10|21564.57|21564.57|21568.11|21568.11|21568.11|21568.11|21564.57|21564.57|0
1629465030000|2021-08-20 13:10:30|21569|21569|21573.27|21573.27|21573.27|21573.27|21569|21569|0
1629465050000|2021-08-20 13:10:50|21581.82|21581.82|21579.75|21579.75|21581.82|21581.82|21577.54|21577.54|0
1629465060000|2021-08-20 13:11:00|21580.51|21580.51|21582.15|21582.15|21582.15|21582.15|21580.51|21580.51|0
1629465080000|2021-08-20 13:11:20|21586.43|21586.43|21586.43|21586.43|21586.43|21586.43|21586.43|21586.43|0
1629465100000|2021-08-20 13:11:40|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|0
1629465110000|2021-08-20 13:11:50|21582.91|21582.91|21582.91|21582.91|21582.91|21582.91|21582.91|21582.91|0
1629465120000|2021-08-20 13:12:00|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|21582.91|21582.91|0
1629465130000|2021-08-20 13:12:10|21582.91|21582.91|21582.42|21582.42|21582.91|21582.91|21581.14|21581.14|0
1629465140000|2021-08-20 13:12:20|21586.69|21586.69|21586.69|21586.69|21586.69|21586.69|21586.69|21586.69|0
1629465170000|2021-08-20 13:12:50|21582.42|21582.42|21582.42|21582.42|21582.42|21582.42|21582.42|21582.42|0
1629465180000|2021-08-20 13:13:00|21578.14|21578.14|21578.14|21578.14|21578.14|21578.14|21578.14|21578.14|0
1629465190000|2021-08-20 13:13:10|21582.42|21582.42|21582.42|21582.42|21582.42|21582.42|21582.42|21582.42|0
1629465200000|2021-08-20 13:13:20|21581.53|21581.53|21581.53|21581.53|21581.53|21581.53|21581.53|21581.53|0
1629465310000|2021-08-20 13:15:10|21585.8|21585.8|21585.8|21585.8|21585.8|21585.8|21585.8|21585.8|0
1629465320000|2021-08-20 13:15:20|21584.29|21584.29|21580.02|21580.02|21584.29|21584.29|21580.02|21580.02|0
1629465350000|2021-08-20 13:15:50|21584.29|21584.29|21584.29|21584.29|21584.29|21584.29|21584.29|21584.29|0
1629465360000|2021-08-20 13:16:00|21580.02|21580.02|21580.02|21580.02|21580.02|21580.02|21580.02|21580.02|0
1629465370000|2021-08-20 13:16:10|21584.29|21584.29|21584.29|21584.29|21584.29|21584.29|21584.29|21584.29|0
1629465380000|2021-08-20 13:16:20|21585.02|21585.02|21585.9|21585.9|21585.9|21585.9|21585.02|21585.02|0
1629465410000|2021-08-20 13:16:50|21581.63|21581.63|21581.63|21581.63|21581.63|21581.63|21581.63|21581.63|0
1629465420000|2021-08-20 13:17:00|21579.86|21579.86|21581.63|21581.63|21581.63|21581.63|21579.86|21579.86|0
1629465440000|2021-08-20 13:17:20|21580.07|21580.07|21579.55|21579.55|21580.07|21580.07|21579.55|21579.55|0
1629465460000|2021-08-20 13:17:40|21578.67|21578.67|21578.67|21578.67|21578.67|21578.67|21578.67|21578.67|0
1629465480000|2021-08-20 13:18:00|21579.71|21579.71|21579.71|21579.71|21579.71|21579.71|21579.71|21579.71|0
1629465550000|2021-08-20 13:19:10|21580.43|21580.43|21576.92|21576.92|21581.19|21581.19|21572.64|21572.64|0
1629465600000|2021-08-20 13:20:00|21575.46|21575.46|21575.46|21575.46|21575.46|21575.46|21575.46|21575.46|0
1629465630000|2021-08-20 13:20:30|21571.19|21571.19|21571.19|21571.19|21571.19|21571.19|21571.19|21571.19|0
1629465650000|2021-08-20 13:20:50|21575.46|21575.46|21575.46|21575.46|21575.46|21575.46|21575.46|21575.46|0
1629465680000|2021-08-20 13:21:20|21571.04|21571.04|21571.04|21571.04|21571.04|21571.04|21571.04|21571.04|0
1629465700000|2021-08-20 13:21:40|21571.92|21571.92|21571.04|21571.04|21571.92|21571.92|21571.04|21571.04|0
1629465730000|2021-08-20 13:22:10|21572.81|21572.81|21572.81|21572.81|21572.81|21572.81|21572.81|21572.81|0
1629465750000|2021-08-20 13:22:30|21575.08|21575.08|21575.08|21575.08|21575.08|21575.08|21575.08|21575.08|0
1629465760000|2021-08-20 13:22:40|21575.96|21575.96|21575.96|21575.96|21575.96|21575.96|21575.96|21575.96|0
1629465780000|2021-08-20 13:23:00|21575.21|21575.21|21575.21|21575.21|21575.21|21575.21|21575.21|21575.21|0
1629465790000|2021-08-20 13:23:10|21576.09|21576.09|21576.09|21576.09|21576.09|21576.09|21576.09|21576.09|0
1629465810000|2021-08-20 13:23:30|21575.36|21575.36|21575.36|21575.36|21575.36|21575.36|21575.36|21575.36|0
1629465830000|2021-08-20 13:23:50|21579.64|21579.64|21579.64|21579.64|21579.64|21579.64|21579.64|21579.64|0
1629465840000|2021-08-20 13:24:00|21575.36|21575.36|21577.96|21577.96|21577.96|21577.96|21575.36|21575.36|0
1629465850000|2021-08-20 13:24:10|21579.73|21579.73|21579.73|21579.73|21579.73|21579.73|21579.73|21579.73|0
1629465860000|2021-08-20 13:24:20|21584|21584|21588.28|21588.28|21588.28|21588.28|21584|21584|0
1629465890000|2021-08-20 13:24:50|21584|21584|21584|21584|21584|21584|21584|21584|0
1629465900000|2021-08-20 13:25:00|21588.28|21588.28|21588.28|21588.28|21588.28|21588.28|21588.28|21588.28|0
1629465910000|2021-08-20 13:25:10|21590.55|21590.55|21589.03|21589.03|21590.55|21590.55|21589.03|21589.03|0
1629465950000|2021-08-20 13:25:50|21593.3|21593.3|21593.3|21593.3|21593.3|21593.3|21593.3|21593.3|0
1629465960000|2021-08-20 13:26:00|21584.76|21584.76|21584.76|21584.76|21584.76|21584.76|21584.76|21584.76|0
1629465980000|2021-08-20 13:26:20|21589.03|21589.03|21589.03|21589.03|21589.03|21589.03|21589.03|21589.03|0
1629465990000|2021-08-20 13:26:30|21580.49|21580.49|21580.49|21580.49|21580.49|21580.49|21580.49|21580.49|0
1629466000000|2021-08-20 13:26:40|21578.93|21578.93|21578.93|21578.93|21578.93|21578.93|21578.93|21578.93|0
1629466010000|2021-08-20 13:26:50|21583.2|21583.2|21583.2|21583.2|21583.2|21583.2|21583.2|21583.2|0
1629466020000|2021-08-20 13:27:00|21584.72|21584.72|21584.72|21584.72|21584.72|21584.72|21584.72|21584.72|0
1629466060000|2021-08-20 13:27:40|21585.47|21585.47|21585.47|21585.47|21585.47|21585.47|21585.47|21585.47|0
1629466150000|2021-08-20 13:29:10|21589.01|21589.01|21589.01|21589.01|21589.01|21589.01|21589.01|21589.01|0
1629466160000|2021-08-20 13:29:20|21589.9|21589.9|21589.9|21589.9|21589.9|21589.9|21589.9|21589.9|0
1629466170000|2021-08-20 13:29:30|21591.98|21591.98|21591.98|21591.98|21591.98|21591.98|21591.98|21591.98|0
1629466180000|2021-08-20 13:29:40|21594.63|21594.63|21594.63|21594.63|21594.63|21594.63|21594.63|21594.63|0
1629466220000|2021-08-20 13:30:20|21598.9|21598.9|21594.63|21594.63|21598.9|21598.9|21590.36|21590.36|0
1629466270000|2021-08-20 13:31:10|21597.75|21597.75|21599.59|21599.59|21600.34|21600.34|21597.75|21597.75|0
1629466280000|2021-08-20 13:31:20|21603.86|21603.86|21604.38|21604.38|21604.38|21604.38|21603.86|21603.86|0
1629466290000|2021-08-20 13:31:30|21602.86|21602.86|21603.62|21603.62|21603.62|21603.62|21602.86|21602.86|0
1629466310000|2021-08-20 13:31:50|21599.35|21599.35|21603.62|21603.62|21603.62|21603.62|21599.35|21599.35|0
1629466330000|2021-08-20 13:32:10|21599.35|21599.35|21598.59|21598.59|21599.35|21599.35|21598.59|21598.59|0
1629466340000|2021-08-20 13:32:20|21597.03|21597.03|21596|21596|21597.03|21597.03|21596|21596|0
1629466350000|2021-08-20 13:32:30|21600.27|21600.27|21600.27|21600.27|21600.27|21600.27|21600.27|21600.27|0
1629466370000|2021-08-20 13:32:50|21602.54|21602.54|21604.61|21604.61|21604.61|21604.61|21602.54|21602.54|0
1629466380000|2021-08-20 13:33:00|21605.5|21605.5|21605.5|21605.5|21605.5|21605.5|21605.5|21605.5|0
1629466430000|2021-08-20 13:33:50|21601.23|21601.23|21605.5|21605.5|21605.5|21605.5|21601.23|21601.23|0
1629466440000|2021-08-20 13:34:00|21606.26|21606.26|21597.71|21597.71|21606.26|21606.26|21597.71|21597.71|0
1629466490000|2021-08-20 13:34:50|21599.98|21599.98|21604.26|21604.26|21604.26|21604.26|21599.98|21599.98|0
1629466500000|2021-08-20 13:35:00|21605.71|21605.71|21617.8|21617.8|21617.8|21617.8|21605.71|21605.71|0
1629466510000|2021-08-20 13:35:10|21622.99|21622.99|21623.87|21623.87|21623.87|21623.87|21622.99|21622.99|0
1629466520000|2021-08-20 13:35:20|21622.99|21622.99|21621.95|21621.95|21622.99|21622.99|21621.95|21621.95|0
1629466540000|2021-08-20 13:35:40|21624.13|21624.13|21635.58|21635.58|21635.58|21635.58|21624.13|21624.13|0
1629466560000|2021-08-20 13:36:00|21639.85|21639.85|21639.85|21639.85|21639.85|21639.85|21639.85|21639.85|0
1629466580000|2021-08-20 13:36:20|21635.58|21635.58|21639.85|21639.85|21639.85|21639.85|21635.58|21635.58|0
1629466590000|2021-08-20 13:36:30|21637.78|21637.78|21637.78|21637.78|21637.78|21637.78|21637.78|21637.78|0
1629466600000|2021-08-20 13:36:40|21635.6|21635.6|21625.12|21625.12|21636.32|21636.32|21625.12|21625.12|0
1629466610000|2021-08-20 13:36:50|21623.35|21623.35|21619.08|21619.08|21623.35|21623.35|21619.08|21619.08|0
1629466620000|2021-08-20 13:37:00|21614.69|21614.69|21614.69|21614.69|21614.69|21614.69|21614.69|21614.69|0
1629466650000|2021-08-20 13:37:30|21613.65|21613.65|21600.83|21600.83|21613.65|21613.65|21600.83|21600.83|0
1629466670000|2021-08-20 13:37:50|21601.72|21601.72|21608.55|21608.55|21610.26|21610.26|21601.72|21601.72|0
1629466710000|2021-08-20 13:38:30|21612.83|21612.83|21612.83|21612.83|21612.83|21612.83|21612.83|21612.83|0
1629466720000|2021-08-20 13:38:40|21608.55|21608.55|21608.55|21608.55|21608.55|21608.55|21608.55|21608.55|0
1629466750000|2021-08-20 13:39:10|21611.15|21611.15|21611.67|21611.67|21611.67|21611.67|21611.15|21611.15|0
1629466760000|2021-08-20 13:39:20|21617.71|21617.71|21618.6|21618.6|21618.6|21618.6|21617.71|21617.71|0
1629466770000|2021-08-20 13:39:30|21619.35|21619.35|21619.35|21619.35|21619.35|21619.35|21619.35|21619.35|0
1629466810000|2021-08-20 13:40:10|21621.12|21621.12|21621.12|21621.12|21621.12|21621.12|21621.12|21621.12|0
1629466820000|2021-08-20 13:40:20|21621.88|21621.88|21621.88|21621.88|21621.88|21621.88|21621.88|21621.88|0
1629466830000|2021-08-20 13:40:30|21623.39|21623.39|21623.39|21623.39|21623.39|21623.39|21623.39|21623.39|0
1629466850000|2021-08-20 13:40:50|21631.94|21631.94|21631.94|21631.94|21631.94|21631.94|21631.94|21631.94|0
1629466870000|2021-08-20 13:41:10|21630.43|21630.43|21631.31|21631.31|21631.31|21631.31|21630.43|21630.43|0
1629466880000|2021-08-20 13:41:20|21635.58|21635.58|21639.86|21639.86|21639.86|21639.86|21635.58|21635.58|0
1629466890000|2021-08-20 13:41:30|21642.51|21642.51|21649.38|21649.38|21649.38|21649.38|21642.51|21642.51|0
1629466910000|2021-08-20 13:41:50|21647.61|21647.61|21647.61|21647.61|21647.61|21647.61|21647.61|21647.61|0
1629466920000|2021-08-20 13:42:00|21646.05|21646.05|21646.05|21646.05|21646.05|21646.05|21646.05|21646.05|0
1629466930000|2021-08-20 13:42:10|21650.32|21650.32|21650.84|21650.84|21650.84|21650.84|21650.32|21650.32|0
1629466950000|2021-08-20 13:42:30|21659.39|21659.39|21659.39|21659.39|21659.39|21659.39|21659.39|21659.39|0
1629466980000|2021-08-20 13:43:00|21667.93|21667.93|21667.93|21667.93|21667.93|21667.93|21667.93|21667.93|0
1629466990000|2021-08-20 13:43:10|21672.2|21672.2|21671|21671|21675.27|21675.27|21671|21671|0
1629467000000|2021-08-20 13:43:20|21673.27|21673.27|21671.27|21671.27|21673.27|21673.27|21669|21669|0
1629467010000|2021-08-20 13:43:30|21672.02|21672.02|21672.78|21672.78|21672.78|21672.78|21672.02|21672.02|0
1629467020000|2021-08-20 13:43:40|21673.82|21673.82|21670.18|21670.18|21673.82|21673.82|21670.18|21670.18|0
1629467050000|2021-08-20 13:44:10|21671.95|21671.95|21671.95|21671.95|21671.95|21671.95|21671.95|21671.95|0
1629467070000|2021-08-20 13:44:30|21673.47|21673.47|21673.47|21673.47|21673.47|21673.47|21673.47|21673.47|0
1629467100000|2021-08-20 13:45:00|21677.9|21677.9|21676.75|21676.75|21677.9|21677.9|21675.24|21675.24|0
1629467110000|2021-08-20 13:45:10|21677.51|21677.51|21677.51|21677.51|21677.51|21677.51|21677.51|21677.51|0
1629467120000|2021-08-20 13:45:20|21686.05|21686.05|21686.05|21686.05|21686.05|21686.05|21686.05|21686.05|0
1629467130000|2021-08-20 13:45:30|21684.28|21684.28|21684.28|21684.28|21684.28|21684.28|21683.4|21683.4|0
1629467140000|2021-08-20 13:45:40|21680.01|21680.01|21677.42|21677.42|21680.01|21680.01|21677.42|21677.42|0
1629467150000|2021-08-20 13:45:50|21681.69|21681.69|21680.96|21680.96|21681.69|21681.69|21680.96|21680.96|0
1629467180000|2021-08-20 13:46:20|21676.69|21676.69|21680.96|21680.96|21680.96|21680.96|21676.69|21676.69|0
1629467190000|2021-08-20 13:46:30|21685.39|21685.39|21685.39|21685.39|21685.39|21685.39|21685.39|21685.39|0
1629467200000|2021-08-20 13:46:40|21686.14|21686.14|21686.14|21686.14|21686.14|21686.14|21686.14|21686.14|0
1629467210000|2021-08-20 13:46:50|21690.42|21690.42|21690.42|21690.42|21690.42|21690.42|21690.42|21690.42|0
1629467220000|2021-08-20 13:47:00|21691.17|21691.17|21691.17|21691.17|21691.17|21691.17|21691.17|21691.17|0
1629467290000|2021-08-20 13:48:10|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|21688.52|0
1629467340000|2021-08-20 13:49:00|21684.25|21684.25|21679.97|21679.97|21684.25|21684.25|21679.97|21679.97|0
1629467350000|2021-08-20 13:49:10|21675.7|21675.7|21688.52|21688.52|21688.52|21688.52|21675.7|21675.7|0
1629467360000|2021-08-20 13:49:20|21684.25|21684.25|21684.25|21684.25|21684.25|21684.25|21684.25|21684.25|0
1629467370000|2021-08-20 13:49:30|21679.97|21679.97|21679.97|21679.97|21679.97|21679.97|21679.97|21679.97|0
1629467390000|2021-08-20 13:49:50|21679.25|21679.25|21677.48|21677.48|21679.25|21679.25|21677.48|21677.48|0
1629467400000|2021-08-20 13:50:00|21673.69|21673.69|21673.69|21673.69|21673.69|21673.69|21673.69|21673.69|0
1629467450000|2021-08-20 13:50:50|21671.04|21671.04|21671.04|21671.04|21671.04|21671.04|21671.04|21671.04|0
1629467490000|2021-08-20 13:51:30|21666.76|21666.76|21662.49|21662.49|21666.76|21666.76|21662.49|21662.49|0
1629467500000|2021-08-20 13:51:40|21658.95|21658.95|21658.95|21658.95|21658.95|21658.95|21658.95|21658.95|0
1629467510000|2021-08-20 13:51:50|21660.4|21660.4|21676.97|21676.97|21677.49|21677.49|21660.4|21660.4|0
1629467520000|2021-08-20 13:52:00|21672.7|21672.7|21672.7|21672.7|21672.7|21672.7|21672.7|21672.7|0
1629467540000|2021-08-20 13:52:20|21673.74|21673.74|21675.51|21675.51|21675.51|21675.51|21673.74|21673.74|0
1629467550000|2021-08-20 13:52:30|21679.78|21679.78|21675.51|21675.51|21679.78|21679.78|21675.51|21675.51|0
1629467570000|2021-08-20 13:52:50|21679.78|21679.78|21679.78|21679.78|21679.78|21679.78|21679.78|21679.78|0
1629467580000|2021-08-20 13:53:00|21682.05|21682.05|21679.4|21679.4|21682.05|21682.05|21679.4|21679.4|0
1629467590000|2021-08-20 13:53:10|21681.99|21681.99|21665.54|21665.54|21681.99|21681.99|21665.54|21665.54|0
1629467630000|2021-08-20 13:53:50|21661.27|21661.27|21659.19|21659.19|21661.27|21661.27|21659.19|21659.19|0
1629467640000|2021-08-20 13:54:00|21656.92|21656.92|21656.92|21656.92|21656.92|21656.92|21656.92|21656.92|0
1629467650000|2021-08-20 13:54:10|21648.38|21648.38|21648.38|21648.38|21648.38|21648.38|21648.38|21648.38|0
1629467670000|2021-08-20 13:54:30|21645.72|21645.72|21645.72|21645.72|21645.72|21645.72|21645.72|21645.72|0
1629467690000|2021-08-20 13:54:50|21649.99|21649.99|21649.99|21649.99|21649.99|21649.99|21649.99|21649.99|0
1629467710000|2021-08-20 13:55:10|21654.27|21654.27|21654.27|21654.27|21654.27|21654.27|21654.27|21654.27|0
1629467720000|2021-08-20 13:55:20|21658.69|21658.69|21667.51|21667.51|21667.51|21667.51|21658.69|21658.69|0
1629467730000|2021-08-20 13:55:30|21666.62|21666.62|21668.39|21668.39|21668.39|21668.39|21666.62|21666.62|0
1629467740000|2021-08-20 13:55:40|21659.85|21659.85|21659.85|21659.85|21659.85|21659.85|21659.85|21659.85|0
1629467770000|2021-08-20 13:56:10|21661.92|21661.92|21661.92|21661.92|21661.92|21661.92|21661.92|21661.92|0
1629467780000|2021-08-20 13:56:20|21666.2|21666.2|21661.92|21661.92|21666.2|21666.2|21661.92|21661.92|0
1629467790000|2021-08-20 13:56:30|21661.04|21661.04|21659.27|21659.27|21661.04|21661.04|21659.27|21659.27|0
1629467800000|2021-08-20 13:56:40|21655|21655|21659.27|21659.27|21659.27|21659.27|21655|21655|0
1629467820000|2021-08-20 13:57:00|21660.02|21660.02|21660.02|21660.02|21660.02|21660.02|21660.02|21660.02|0
1629467830000|2021-08-20 13:57:10|21658.47|21658.47|21657.95|21657.95|21658.47|21658.47|21657.95|21657.95|0
1629467850000|2021-08-20 13:57:30|21655.29|21655.29|21655.29|21655.29|21655.29|21655.29|21655.29|21655.29|0
1629467860000|2021-08-20 13:57:40|21651.02|21651.02|21651.02|21651.02|21651.02|21651.02|21651.02|21651.02|0
1629467910000|2021-08-20 13:58:30|21649.57|21649.57|21653.84|21653.84|21653.84|21653.84|21649.57|21649.57|0
1629467920000|2021-08-20 13:58:40|21662.38|21662.38|21658.11|21658.11|21662.38|21662.38|21658.11|21658.11|0
1629467960000|2021-08-20 13:59:20|21659.15|21659.15|21660.19|21660.19|21660.19|21660.19|21659.15|21659.15|0
1629467970000|2021-08-20 13:59:30|21661.07|21661.07|21665.34|21665.34|21665.34|21665.34|21661.07|21661.07|0
1629467980000|2021-08-20 13:59:40|21661.07|21661.07|21661.07|21661.07|21661.07|21661.07|21661.07|21661.07|0
1629467990000|2021-08-20 13:59:50|21656.8|21656.8|21656.8|21656.8|21656.8|21656.8|21656.8|21656.8|0
1629468000000|2021-08-20 14:00:00|21655.91|21655.91|21655.91|21655.91|21655.91|21655.91|21655.91|21655.91|0
1629468010000|2021-08-20 14:00:10|21656.43|21656.43|21656.43|21656.43|21656.43|21656.43|21656.43|21656.43|0
1629468020000|2021-08-20 14:00:20|21660.71|21660.71|21663.36|21663.36|21663.36|21663.36|21660.71|21660.71|0
1629468040000|2021-08-20 14:00:40|21664.25|21664.25|21664.25|21664.25|21664.25|21664.25|21664.25|21664.25|0
1629468060000|2021-08-20 14:01:00|21655.7|21655.7|21655.7|21655.7|21655.7|21655.7|21655.7|21655.7|0
1629468070000|2021-08-20 14:01:10|21659.34|21659.34|21659.34|21659.34|21659.34|21659.34|21659.34|21659.34|0
1629468080000|2021-08-20 14:01:20|21660.79|21660.79|21660.79|21660.79|21660.79|21660.79|21660.79|21660.79|0
1629468090000|2021-08-20 14:01:30|21664.33|21664.33|21665.37|21665.37|21665.37|21665.37|21664.33|21664.33|0
1629468110000|2021-08-20 14:01:50|21666.26|21666.26|21674.8|21674.8|21674.8|21674.8|21666.26|21666.26|0
1629468120000|2021-08-20 14:02:00|21670.53|21670.53|21669.64|21669.64|21670.53|21670.53|21669.64|21669.64|0
1629468130000|2021-08-20 14:02:10|21670.4|21670.4|21670.4|21670.4|21670.4|21670.4|21666.13|21666.13|0
1629468140000|2021-08-20 14:02:20|21674.67|21674.67|21674.67|21674.67|21674.67|21674.67|21674.67|21674.67|0
1629468160000|2021-08-20 14:02:40|21673.63|21673.63|21673.63|21673.63|21673.63|21673.63|21673.63|21673.63|0
1629468170000|2021-08-20 14:02:50|21686.45|21686.45|21686.45|21686.45|21686.45|21686.45|21686.45|21686.45|0
1629468190000|2021-08-20 14:03:10|21687.21|21687.21|21687.21|21687.21|21687.21|21687.21|21687.21|21687.21|0
1629468200000|2021-08-20 14:03:20|21682.93|21682.93|21687.21|21687.21|21687.21|21687.21|21682.93|21682.93|0
1629468210000|2021-08-20 14:03:30|21691.63|21691.63|21691.63|21691.63|21691.63|21691.63|21691.63|21691.63|0
1629468240000|2021-08-20 14:04:00|21695.17|21695.17|21695.17|21695.17|21695.17|21695.17|21695.17|21695.17|0
1629468250000|2021-08-20 14:04:10|21697.25|21697.25|21697.25|21697.25|21697.25|21697.25|21697.25|21697.25|0
1629468270000|2021-08-20 14:04:30|21701.52|21701.52|21710.07|21710.07|21710.07|21710.07|21701.52|21701.52|0
1629468280000|2021-08-20 14:04:40|21705.8|21705.8|21705.8|21705.8|21705.8|21705.8|21705.8|21705.8|0
1629468300000|2021-08-20 14:05:00|21707.57|21707.57|21707.57|21707.57|21707.57|21707.57|21707.57|21707.57|0
1629468320000|2021-08-20 14:05:20|21704.03|21704.03|21708.3|21708.3|21708.3|21708.3|21704.03|21704.03|0
1629468350000|2021-08-20 14:05:50|21699.75|21699.75|21699.75|21699.75|21699.75|21699.75|21699.75|21699.75|0
1629468360000|2021-08-20 14:06:00|21704.03|21704.03|21705.8|21705.8|21705.8|21705.8|21704.03|21704.03|0
1629468380000|2021-08-20 14:06:20|21705.28|21705.28|21705.28|21705.28|21705.28|21705.28|21705.28|21705.28|0
1629468390000|2021-08-20 14:06:30|21706.79|21706.79|21705.91|21705.91|21706.79|21706.79|21705.91|21705.91|0
1629468410000|2021-08-20 14:06:50|21704.13|21704.13|21704.13|21704.13|21704.13|21704.13|21704.13|21704.13|0
1629468420000|2021-08-20 14:07:00|21703.25|21703.25|21703.25|21703.25|21703.25|21703.25|21703.25|21703.25|0
1629468430000|2021-08-20 14:07:10|21707.52|21707.52|21709.6|21709.6|21709.6|21709.6|21707.52|21707.52|0
1629468460000|2021-08-20 14:07:40|21713.87|21713.87|21713.87|21713.87|21713.87|21713.87|21713.87|21713.87|0
1629468470000|2021-08-20 14:07:50|21705.33|21705.33|21712.49|21712.49|21714.76|21714.76|21705.33|21705.33|0
1629468480000|2021-08-20 14:08:00|21708.21|21708.21|21708.21|21708.21|21708.21|21708.21|21708.21|21708.21|0
1629468490000|2021-08-20 14:08:10|21709.73|21709.73|21709.73|21709.73|21709.73|21709.73|21709.73|21709.73|0
1629468500000|2021-08-20 14:08:20|21707.46|21707.46|21701.11|21701.11|21707.46|21707.46|21701.11|21701.11|0
1629468530000|2021-08-20 14:08:50|21705.38|21705.38|21705.38|21705.38|21705.38|21705.38|21705.38|21705.38|0
1629468540000|2021-08-20 14:09:00|21703.61|21703.61|21703.61|21703.61|21703.61|21703.61|21703.61|21703.61|0
1629468550000|2021-08-20 14:09:10|21705.88|21705.88|21705.12|21705.12|21705.88|21705.88|21705.12|21705.12|0
1629468580000|2021-08-20 14:09:40|21703.57|21703.57|21703.57|21703.57|21703.57|21703.57|21703.57|21703.57|0
1629468590000|2021-08-20 14:09:50|21705.34|21705.34|21706.37|21706.37|21706.37|21706.37|21705.34|21705.34|0
1629468600000|2021-08-20 14:10:00|21705.62|21705.62|21705.62|21705.62|21705.62|21705.62|21705.62|21705.62|0
1629468620000|2021-08-20 14:10:20|21697.07|21697.07|21701.35|21701.35|21701.35|21701.35|21692.8|21692.8|0
1629468640000|2021-08-20 14:10:40|21692.8|21692.8|21684.58|21684.58|21692.8|21692.8|21684.58|21684.58|0
1629468650000|2021-08-20 14:10:50|21684.06|21684.06|21681.98|21681.98|21684.06|21684.06|21681.98|21681.98|0
1629468680000|2021-08-20 14:11:20|21677.71|21677.71|21677.19|21677.19|21677.71|21677.71|21677.19|21677.19|0
1629468710000|2021-08-20 14:11:50|21676.46|21676.46|21685.73|21685.73|21685.73|21685.73|21676.46|21676.46|0
1629468740000|2021-08-20 14:12:20|21690.01|21690.01|21690.01|21690.01|21690.01|21690.01|21690.01|21690.01|0
1629468760000|2021-08-20 14:12:40|21687.74|21687.74|21686.85|21686.85|21687.74|21687.74|21686.85|21686.85|0
1629468770000|2021-08-20 14:12:50|21668.72|21668.72|21671.48|21671.48|21671.48|21671.48|21667.21|21667.21|0
1629468790000|2021-08-20 14:13:10|21669.97|21669.97|21669.97|21669.97|21669.97|21669.97|21669.97|21669.97|0
1629468850000|2021-08-20 14:14:10|21662.89|21662.89|21665.54|21665.54|21665.54|21665.54|21662.89|21662.89|0
1629468910000|2021-08-20 14:15:10|21664.03|21664.03|21664.03|21664.03|21664.03|21664.03|21664.03|21664.03|0
1629468920000|2021-08-20 14:15:20|21663.27|21663.27|21666.79|21666.79|21666.79|21666.79|21662.51|21662.51|0
1629468930000|2021-08-20 14:15:30|21664.19|21664.19|21664.19|21664.19|21664.19|21664.19|21664.19|21664.19|0
1629468940000|2021-08-20 14:15:40|21668.46|21668.46|21668.46|21668.46|21668.46|21668.46|21668.46|21668.46|0
1629468950000|2021-08-20 14:15:50|21666.95|21666.95|21675.49|21675.49|21675.49|21675.49|21666.95|21666.95|0
1629469000000|2021-08-20 14:16:40|21678.09|21678.09|21688.72|21688.72|21688.72|21688.72|21678.09|21678.09|0
1629469020000|2021-08-20 14:17:00|21692.26|21692.26|21696.68|21696.68|21696.68|21696.68|21692.26|21692.26|0
1629469030000|2021-08-20 14:17:10|21697.41|21697.41|21707.67|21707.67|21711.95|21711.95|21697.41|21697.41|0
1629469070000|2021-08-20 14:17:50|21711.21|21711.21|21711.21|21711.21|21711.21|21711.21|21711.21|21711.21|0
1629469090000|2021-08-20 14:18:10|21706.94|21706.94|21701.78|21701.78|21706.94|21706.94|21701.78|21701.78|0
1629469120000|2021-08-20 14:18:40|21703.55|21703.55|21706.67|21706.67|21706.67|21706.67|21703.55|21703.55|0
1629469150000|2021-08-20 14:19:10|21702.4|21702.4|21702.4|21702.4|21702.4|21702.4|21702.4|21702.4|0
1629469160000|2021-08-20 14:19:20|21700.63|21700.63|21700.63|21700.63|21700.63|21700.63|21700.63|21700.63|0
1629469170000|2021-08-20 14:19:30|21699.74|21699.74|21699.74|21699.74|21699.74|21699.74|21699.74|21699.74|0
1629469180000|2021-08-20 14:19:40|21704.01|21704.01|21704.01|21704.01|21704.01|21704.01|21704.01|21704.01|0
1629469200000|2021-08-20 14:20:00|21703.13|21703.13|21703.13|21703.13|21703.13|21703.13|21703.13|21703.13|0
1629469220000|2021-08-20 14:20:20|21702.61|21702.61|21702.61|21702.61|21702.61|21702.61|21702.61|21702.61|0
1629469230000|2021-08-20 14:20:30|21704.38|21704.38|21704.38|21704.38|21704.38|21704.38|21704.38|21704.38|0
1629469250000|2021-08-20 14:20:50|21708.65|21708.65|21708.65|21708.65|21708.65|21708.65|21708.65|21708.65|0
1629469260000|2021-08-20 14:21:00|21708.13|21708.13|21708.13|21708.13|21708.13|21708.13|21708.13|21708.13|0
1629469280000|2021-08-20 14:21:20|21709.9|21709.9|21712.56|21712.56|21712.56|21712.56|21709.9|21709.9|0
1629469290000|2021-08-20 14:21:30|21710.79|21710.79|21715.06|21715.06|21715.06|21715.06|21710.79|21710.79|0
1629469310000|2021-08-20 14:21:50|21713.61|21713.61|21713.61|21713.61|21713.61|21713.61|21713.61|21713.61|0
1629469320000|2021-08-20 14:22:00|21713.09|21713.09|21713.09|21713.09|21713.09|21713.09|21713.09|21713.09|0
1629469360000|2021-08-20 14:22:40|21704.54|21704.54|21704.54|21704.54|21704.54|21704.54|21704.54|21704.54|0
1629469370000|2021-08-20 14:22:50|21708.82|21708.82|21708.82|21708.82|21708.82|21708.82|21708.82|21708.82|0
1629469380000|2021-08-20 14:23:00|21711.41|21711.41|21711.41|21711.41|21711.41|21711.41|21711.41|21711.41|0
1629469390000|2021-08-20 14:23:10|21709.96|21709.96|21715.27|21715.27|21715.27|21715.27|21709.96|21709.96|0
1629469410000|2021-08-20 14:23:30|21716.15|21716.15|21716.15|21716.15|21716.15|21716.15|21716.15|21716.15|0
1629469440000|2021-08-20 14:24:00|21715.63|21715.63|21715.63|21715.63|21715.63|21715.63|21715.63|21715.63|0
1629469450000|2021-08-20 14:24:10|21712|21712|21705.07|21705.07|21712|21712|21705.07|21705.07|0
1629469460000|2021-08-20 14:24:20|21699.03|21699.03|21699.03|21699.03|21699.03|21699.03|21699.03|21699.03|0
1629469470000|2021-08-20 14:24:30|21697.26|21697.26|21697.26|21697.26|21697.26|21697.26|21697.26|21697.26|0
1629469520000|2021-08-20 14:25:20|21699.91|21699.91|21707.73|21707.73|21707.73|21707.73|21699.91|21699.91|0
1629469530000|2021-08-20 14:25:30|21704.19|21704.19|21699.91|21699.91|21704.19|21704.19|21699.91|21699.91|0
1629469550000|2021-08-20 14:25:50|21699.16|21699.16|21699.16|21699.16|21699.16|21699.16|21699.16|21699.16|0
1629469560000|2021-08-20 14:26:00|21698.64|21698.64|21698.64|21698.64|21698.64|21698.64|21698.64|21698.64|0
1629469580000|2021-08-20 14:26:20|21702.18|21702.18|21702.18|21702.18|21702.18|21702.18|21702.18|21702.18|0
1629469600000|2021-08-20 14:26:40|21697.91|21697.91|21693.64|21693.64|21697.91|21697.91|21693.64|21693.64|0
1629469620000|2021-08-20 14:27:00|21691.86|21691.86|21691.86|21691.86|21691.86|21691.86|21691.86|21691.86|0
1629469660000|2021-08-20 14:27:40|21687.59|21687.59|21687.59|21687.59|21687.59|21687.59|21687.59|21687.59|0
1629469680000|2021-08-20 14:28:00|21686.71|21686.71|21687.78|21687.78|21688.54|21688.54|21684.24|21684.24|0
1629469690000|2021-08-20 14:28:10|21686.74|21686.74|21686.74|21686.74|21686.74|21686.74|21686.74|21686.74|0
1629469700000|2021-08-20 14:28:20|21691.01|21691.01|21691.01|21691.01|21691.01|21691.01|21691.01|21691.01|0
1629469760000|2021-08-20 14:29:20|21695.29|21695.29|21695.29|21695.29|21695.29|21695.29|21695.29|21695.29|0
1629469770000|2021-08-20 14:29:30|21691.5|21691.5|21691.5|21691.5|21691.5|21691.5|21691.5|21691.5|0
1629469780000|2021-08-20 14:29:40|21690.74|21690.74|21690.74|21690.74|21690.74|21690.74|21690.74|21690.74|0
1629469790000|2021-08-20 14:29:50|21691.63|21691.63|21691.63|21691.63|21691.63|21691.63|21691.63|21691.63|0
1629469800000|2021-08-20 14:30:00|21694.79|21694.79|21694.79|21694.79|21694.79|21694.79|21694.79|21694.79|0
1629469810000|2021-08-20 14:30:10|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|0
1629469820000|2021-08-20 14:30:20|21699.79|21699.79|21699.79|21699.79|21699.79|21699.79|21699.79|21699.79|0
1629469840000|2021-08-20 14:30:40|21702.9|21702.9|21702.9|21702.9|21702.9|21702.9|21702.9|21702.9|0
1629469910000|2021-08-20 14:31:50|21698.63|21698.63|21698.63|21698.63|21698.63|21698.63|21698.63|21698.63|0
1629469920000|2021-08-20 14:32:00|21714.1|21714.1|21714.99|21714.99|21714.99|21714.99|21714.1|21714.1|0
1629469930000|2021-08-20 14:32:10|21710.71|21710.71|21712.51|21712.51|21712.51|21712.51|21710.71|21710.71|0
1629469940000|2021-08-20 14:32:20|21716.78|21716.78|21716.78|21716.78|21716.78|21716.78|21716.78|21716.78|0
1629469960000|2021-08-20 14:32:40|21715.9|21715.9|21715.9|21715.9|21715.9|21715.9|21715.9|21715.9|0
1629469970000|2021-08-20 14:32:50|21711.62|21711.62|21711.62|21711.62|21711.62|21711.62|21711.62|21711.62|0
1629469980000|2021-08-20 14:33:00|21712.51|21712.51|21712.51|21712.51|21713.39|21713.39|21712.51|21712.51|0
1629470010000|2021-08-20 14:33:30|21716.78|21716.78|21721.05|21721.05|21721.05|21721.05|21716.78|21716.78|0
1629470020000|2021-08-20 14:33:40|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|0
1629470070000|2021-08-20 14:34:30|21723.26|21723.26|21723.26|21723.26|21723.26|21723.26|21723.26|21723.26|0
1629470100000|2021-08-20 14:35:00|21725.04|21725.04|21731.08|21731.08|21731.08|21731.08|21725.04|21725.04|0
1629470130000|2021-08-20 14:35:30|21730.19|21730.19|21731.08|21731.08|21731.08|21731.08|21730.19|21730.19|0
1629470140000|2021-08-20 14:35:40|21732.85|21732.85|21732.85|21732.85|21732.85|21732.85|21732.85|21732.85|0
1629470150000|2021-08-20 14:35:50|21731.96|21731.96|21723.42|21723.42|21731.96|21731.96|21723.42|21723.42|0
1629470160000|2021-08-20 14:36:00|21726.01|21726.01|21732.36|21732.36|21732.36|21732.36|21726.01|21726.01|0
1629470170000|2021-08-20 14:36:10|21736.64|21736.64|21736.64|21736.64|21736.64|21736.64|21736.64|21736.64|0
1629470190000|2021-08-20 14:36:30|21735.75|21735.75|21735.75|21735.75|21735.75|21735.75|21735.75|21735.75|0
1629470210000|2021-08-20 14:36:50|21733.98|21733.98|21733.98|21733.98|21733.98|21733.98|21733.98|21733.98|0
1629470220000|2021-08-20 14:37:00|21735.75|21735.75|21740.18|21740.18|21740.18|21740.18|21735.75|21735.75|0
1629470230000|2021-08-20 14:37:10|21736.64|21736.64|21745.18|21745.18|21745.18|21745.18|21736.64|21736.64|0
1629470240000|2021-08-20 14:37:20|21746.69|21746.69|21746.69|21746.69|21746.69|21746.69|21746.69|21746.69|0
1629470250000|2021-08-20 14:37:30|21747.42|21747.42|21747.94|21747.94|21747.94|21747.94|21747.42|21747.42|0
1629470280000|2021-08-20 14:38:00|21745.86|21745.86|21748.13|21748.13|21748.13|21748.13|21745.86|21745.86|0
1629470310000|2021-08-20 14:38:30|21745.86|21745.86|21745.86|21745.86|21745.86|21745.86|21745.86|21745.86|0
1629470330000|2021-08-20 14:38:50|21745.34|21745.34|21745.34|21745.34|21745.34|21745.34|21745.34|21745.34|0
1629470340000|2021-08-20 14:39:00|21744.59|21744.59|21744.59|21744.59|21744.59|21744.59|21743.7|21743.7|0
1629470360000|2021-08-20 14:39:20|21743.07|21743.07|21743.07|21743.07|21743.07|21743.07|21743.07|21743.07|0
1629470370000|2021-08-20 14:39:30|21742.32|21742.32|21742.32|21742.32|21742.32|21742.32|21742.32|21742.32|0
1629470380000|2021-08-20 14:39:40|21741.43|21741.43|21741.43|21741.43|21741.43|21741.43|21741.43|21741.43|0
1629470390000|2021-08-20 14:39:50|21743.2|21743.2|21744.76|21744.76|21744.76|21744.76|21743.2|21743.2|0
1629470400000|2021-08-20 14:40:00|21743.72|21743.72|21743.72|21743.72|21743.72|21743.72|21743.72|21743.72|0
1629470410000|2021-08-20 14:40:10|21745.99|21745.99|21748.02|21748.02|21748.02|21748.02|21745.99|21745.99|0
1629470450000|2021-08-20 14:40:50|21752.3|21752.3|21752.3|21752.3|21752.3|21752.3|21752.3|21752.3|0
1629470460000|2021-08-20 14:41:00|21735.21|21735.21|21727.63|21727.63|21735.21|21735.21|21721.35|21721.35|0
1629470470000|2021-08-20 14:41:10|21731.9|21731.9|21731.59|21731.59|21734.55|21734.55|21731.59|21731.59|0
1629470490000|2021-08-20 14:41:30|21727.32|21727.32|21727.32|21727.32|21727.32|21727.32|21727.32|21727.32|0
1629470500000|2021-08-20 14:41:40|21725.81|21725.81|21721.38|21721.38|21725.81|21725.81|21721.38|21721.38|0
1629470530000|2021-08-20 14:42:10|21719.82|21719.82|21719.82|21719.82|21719.82|21719.82|21719.82|21719.82|0
1629470540000|2021-08-20 14:42:20|21721.38|21721.38|21721.38|21721.38|21721.38|21721.38|21721.38|21721.38|0
1629470550000|2021-08-20 14:42:30|21725.65|21725.65|21725.65|21725.65|21725.65|21725.65|21725.65|21725.65|0
1629470560000|2021-08-20 14:42:40|21726.54|21726.54|21746.22|21746.22|21746.22|21746.22|21726.54|21726.54|0
1629470570000|2021-08-20 14:42:50|21747.11|21747.11|21747.11|21747.11|21747.11|21747.11|21747.11|21747.11|0
1629470580000|2021-08-20 14:43:00|21747.63|21747.63|21746.74|21746.74|21747.63|21747.63|21746.74|21746.74|0
1629470590000|2021-08-20 14:43:10|21745.18|21745.18|21745.18|21745.18|21745.18|21745.18|21745.18|21745.18|0
1629470610000|2021-08-20 14:43:30|21740.91|21740.91|21740.91|21740.91|21740.91|21740.91|21740.91|21740.91|0
1629470620000|2021-08-20 14:43:40|21740.03|21740.03|21739.14|21739.14|21740.03|21740.03|21739.14|21739.14|0
1629470640000|2021-08-20 14:44:00|21738.1|21738.1|21738.1|21738.1|21738.1|21738.1|21738.1|21738.1|0
1629470670000|2021-08-20 14:44:30|21736.59|21736.59|21736.59|21736.59|21736.59|21736.59|21736.59|21736.59|0
1629470700000|2021-08-20 14:45:00|21738.36|21738.36|21738.36|21738.36|21738.36|21738.36|21738.36|21738.36|0
1629470720000|2021-08-20 14:45:20|21737.6|21737.6|21736.85|21736.85|21737.6|21737.6|21736.85|21736.85|0
1629470740000|2021-08-20 14:45:40|21734.19|21734.19|21734.19|21734.19|21734.19|21734.19|21734.19|21734.19|0
1629470760000|2021-08-20 14:46:00|21738.46|21738.46|21747.01|21747.01|21747.01|21747.01|21738.46|21738.46|0
1629470770000|2021-08-20 14:46:10|21744.35|21744.35|21744.35|21744.35|21744.35|21744.35|21744.35|21744.35|0
1629470790000|2021-08-20 14:46:30|21742.58|21742.58|21741.02|21741.02|21742.58|21742.58|21741.02|21741.02|0
1629470820000|2021-08-20 14:47:00|21738.75|21738.75|21738.75|21738.75|21738.75|21738.75|21738.75|21738.75|0
1629470930000|2021-08-20 14:48:50|21739.64|21739.64|21739.64|21739.64|21739.64|21739.64|21738.75|21738.75|0
1629470980000|2021-08-20 14:49:40|21741.15|21741.15|21742.71|21742.71|21742.71|21742.71|21741.15|21741.15|0
1629470990000|2021-08-20 14:49:50|21741.95|21741.95|21741.95|21741.95|21741.95|21741.95|21741.95|21741.95|0
1629471030000|2021-08-20 14:50:30|21737.68|21737.68|21737.68|21737.68|21737.68|21737.68|21737.68|21737.68|0
1629471060000|2021-08-20 14:51:00|21735.91|21735.91|21735.91|21735.91|21735.91|21735.91|21735.91|21735.91|0
1629471070000|2021-08-20 14:51:10|21735.02|21735.02|21735.02|21735.02|21735.02|21735.02|21735.02|21735.02|0
1629471090000|2021-08-20 14:51:30|21730.75|21730.75|21730.75|21730.75|21730.75|21730.75|21730.75|21730.75|0
1629471130000|2021-08-20 14:52:10|21726.48|21726.48|21726.48|21726.48|21726.48|21726.48|21726.48|21726.48|0
1629471140000|2021-08-20 14:52:20|21722.94|21722.94|21722.94|21722.94|21722.94|21722.94|21722.94|21722.94|0
1629471160000|2021-08-20 14:52:40|21722.05|21722.05|21719.87|21719.87|21722.05|21722.05|21719.87|21719.87|0
1629471170000|2021-08-20 14:52:50|21716.33|21716.33|21716.33|21716.33|21716.33|21716.33|21714.56|21714.56|0
1629471200000|2021-08-20 14:53:20|21713.22|21713.22|21712.33|21712.33|21718.53|21718.53|21712.33|21712.33|0
1629471210000|2021-08-20 14:53:30|21711.81|21711.81|21711.81|21711.81|21711.81|21711.81|21711.81|21711.81|0
1629471230000|2021-08-20 14:53:50|21710.93|21710.93|21707.14|21707.14|21710.93|21710.93|21707.14|21707.14|0
1629471240000|2021-08-20 14:54:00|21705.58|21705.58|21705.58|21705.58|21705.58|21705.58|21705.58|21705.58|0
1629471250000|2021-08-20 14:54:10|21706.1|21706.1|21706.1|21706.1|21706.1|21706.1|21706.1|21706.1|0
1629471260000|2021-08-20 14:54:20|21701.83|21701.83|21701.31|21701.31|21701.83|21701.83|21701.31|21701.31|0
1629471270000|2021-08-20 14:54:30|21700.43|21700.43|21697.77|21697.77|21700.43|21700.43|21697.77|21697.77|0
1629471280000|2021-08-20 14:54:40|21698.66|21698.66|21698.66|21698.66|21698.66|21698.66|21698.66|21698.66|0
1629471300000|2021-08-20 14:55:00|21697.62|21697.62|21697.62|21697.62|21697.62|21697.62|21697.62|21697.62|0
1629471310000|2021-08-20 14:55:10|21698.14|21698.14|21698.14|21698.14|21698.14|21698.14|21698.14|21698.14|0
1629471320000|2021-08-20 14:55:20|21695.48|21695.48|21695.48|21695.48|21695.48|21695.48|21695.48|21695.48|0
1629471400000|2021-08-20 14:56:40|21694.6|21694.6|21696.37|21696.37|21696.37|21696.37|21694.6|21694.6|0
1629471500000|2021-08-20 14:58:20|21695.64|21695.64|21695.64|21695.64|21695.64|21695.64|21695.64|21695.64|0
1629471510000|2021-08-20 14:58:30|21694.91|21694.91|21693.46|21693.46|21694.91|21694.91|21693.46|21693.46|0
1629471530000|2021-08-20 14:58:50|21694.91|21694.91|21694.91|21694.91|21694.91|21694.91|21694.91|21694.91|0
1629471600000|2021-08-20 15:00:00|21692.26|21692.26|21691.37|21691.37|21692.26|21692.26|21691.37|21691.37|0
1629471610000|2021-08-20 15:00:10|21692.41|21692.41|21696.24|21696.24|21696.24|21696.24|21692.41|21692.41|0
1629471660000|2021-08-20 15:01:00|21696.96|21696.96|21696.96|21696.96|21696.96|21696.96|21696.96|21696.96|0
1629471680000|2021-08-20 15:01:20|21699.62|21699.62|21699.62|21699.62|21699.62|21699.62|21699.62|21699.62|0
1629471690000|2021-08-20 15:01:30|21701.13|21701.13|21701.89|21701.89|21701.89|21701.89|21701.13|21701.13|0
1629471710000|2021-08-20 15:01:50|21704.55|21704.55|21704.55|21704.55|21704.55|21704.55|21704.55|21704.55|0
1629471730000|2021-08-20 15:02:10|21702.78|21702.78|21702.78|21702.78|21702.78|21702.78|21702.78|21702.78|0
1629471750000|2021-08-20 15:02:30|21701.01|21701.01|21695.85|21695.85|21701.01|21701.01|21695.85|21695.85|0
1629471790000|2021-08-20 15:03:10|21693.58|21693.58|21693.58|21693.58|21693.58|21693.58|21693.58|21693.58|0
1629471800000|2021-08-20 15:03:20|21697.85|21697.85|21699.93|21699.93|21699.93|21699.93|21697.85|21697.85|0
1629471810000|2021-08-20 15:03:30|21699.2|21699.2|21698.44|21698.44|21699.2|21699.2|21698.44|21698.44|0
1629471830000|2021-08-20 15:03:50|21696.93|21696.93|21696.93|21696.93|21696.93|21696.93|21696.93|21696.93|0
1629471840000|2021-08-20 15:04:00|21697.97|21697.97|21697.97|21697.97|21697.97|21697.97|21697.97|21697.97|0
1629471860000|2021-08-20 15:04:20|21698.49|21698.49|21697.81|21697.81|21698.85|21698.85|21697.81|21697.81|0
1629471880000|2021-08-20 15:04:40|21696.26|21696.26|21696.26|21696.26|21696.26|21696.26|21696.26|21696.26|0
1629471910000|2021-08-20 15:05:10|21690.94|21690.94|21689.17|21689.17|21690.94|21690.94|21689.17|21689.17|0
1629471920000|2021-08-20 15:05:20|21684.9|21684.9|21688.44|21688.44|21688.44|21688.44|21684.9|21684.9|0
1629471930000|2021-08-20 15:05:30|21689.17|21689.17|21690.05|21690.05|21690.05|21690.05|21689.17|21689.17|0
1629471970000|2021-08-20 15:06:10|21694.33|21694.33|21694.33|21694.33|21694.33|21694.33|21694.33|21694.33|0
1629471980000|2021-08-20 15:06:20|21695.21|21695.21|21695.21|21695.21|21695.21|21695.21|21695.21|21695.21|0
1629472060000|2021-08-20 15:07:40|21704.28|21704.28|21704.28|21704.28|21704.28|21704.28|21704.28|21704.28|0
1629472070000|2021-08-20 15:07:50|21705|21705|21705|21705|21705|21705|21705|21705|0
1629472100000|2021-08-20 15:08:20|21706.77|21706.77|21707.81|21707.81|21707.81|21707.81|21706.77|21706.77|0
1629472110000|2021-08-20 15:08:30|21708.7|21708.7|21711.35|21711.35|21711.35|21711.35|21708.7|21708.7|0
1629472120000|2021-08-20 15:08:40|21710.47|21710.47|21707.06|21707.06|21710.47|21710.47|21707.06|21707.06|0
1629472140000|2021-08-20 15:09:00|21707.57|21707.57|21708.09|21708.09|21708.09|21708.09|21707.57|21707.57|0
1629472170000|2021-08-20 15:09:30|21708.82|21708.82|21708.82|21708.82|21708.82|21708.82|21708.82|21708.82|0
1629472200000|2021-08-20 15:10:00|21706.64|21706.64|21706.64|21706.64|21706.64|21706.64|21706.64|21706.64|0
1629472230000|2021-08-20 15:10:30|21708.82|21708.82|21708.82|21708.82|21708.82|21708.82|21708.82|21708.82|0
1629472260000|2021-08-20 15:11:00|21713.09|21713.09|21717.37|21717.37|21717.37|21717.37|21713.09|21713.09|0
1629472270000|2021-08-20 15:11:10|21717.88|21717.88|21719.96|21719.96|21719.96|21719.96|21717.88|21717.88|0
1629472280000|2021-08-20 15:11:20|21719.08|21719.08|21719.08|21719.08|21719.08|21719.08|21719.08|21719.08|0
1629472290000|2021-08-20 15:11:30|21718.19|21718.19|21718.19|21718.19|21721.73|21721.73|21718.19|21718.19|0
1629472310000|2021-08-20 15:11:50|21717.46|21717.46|21717.46|21717.46|21717.46|21717.46|21717.46|21717.46|0
1629472340000|2021-08-20 15:12:20|21715.91|21715.91|21715.39|21715.39|21715.91|21715.91|21715.39|21715.39|0
1629472350000|2021-08-20 15:12:30|21716.27|21716.27|21716.27|21716.27|21716.27|21716.27|21716.27|21716.27|0
1629472360000|2021-08-20 15:12:40|21714.71|21714.71|21707.79|21707.79|21714.71|21714.71|21707.79|21707.79|0
1629472390000|2021-08-20 15:13:10|21709.34|21709.34|21710.86|21710.86|21713.62|21713.62|21709.34|21709.34|0
1629472410000|2021-08-20 15:13:30|21711.58|21711.58|21711.58|21711.58|21711.58|21711.58|21711.58|21711.58|0
1629472430000|2021-08-20 15:13:50|21713.36|21713.36|21713.36|21713.36|21713.36|21713.36|21713.36|21713.36|0
1629472440000|2021-08-20 15:14:00|21714.24|21714.24|21714.24|21714.24|21718.51|21718.51|21714.24|21714.24|0
1629472450000|2021-08-20 15:14:10|21713.36|21713.36|21713.36|21713.36|21713.36|21713.36|21713.36|21713.36|0
1629472480000|2021-08-20 15:14:40|21711.58|21711.58|21713.36|21713.36|21713.36|21713.36|21711.58|21711.58|0
1629472490000|2021-08-20 15:14:50|21711.9|21711.9|21711.9|21711.9|21711.9|21711.9|21711.9|21711.9|0
1629472500000|2021-08-20 15:15:00|21707.63|21707.63|21707.63|21707.63|21707.63|21707.63|21707.63|21707.63|0
1629472510000|2021-08-20 15:15:10|21708.51|21708.51|21709.55|21709.55|21709.55|21709.55|21708.51|21708.51|0
1629472520000|2021-08-20 15:15:20|21713.82|21713.82|21713.82|21713.82|21713.82|21713.82|21713.82|21713.82|0
1629472530000|2021-08-20 15:15:30|21714.55|21714.55|21714.55|21714.55|21714.55|21714.55|21714.55|21714.55|0
1629472540000|2021-08-20 15:15:40|21713.82|21713.82|21714.58|21714.58|21714.58|21714.58|21713.82|21713.82|0
1629472570000|2021-08-20 15:16:10|21718.85|21718.85|21718.85|21718.85|21718.85|21718.85|21718.85|21718.85|0
1629472590000|2021-08-20 15:16:30|21718.33|21718.33|21719.79|21719.79|21719.79|21719.79|21718.33|21718.33|0
1629472640000|2021-08-20 15:17:20|21721.35|21721.35|21721.87|21721.87|21721.87|21721.87|21721.35|21721.35|0
1629472650000|2021-08-20 15:17:30|21722.75|21722.75|21721.87|21721.87|21722.75|21722.75|21721.87|21721.87|0
1629472670000|2021-08-20 15:17:50|21722.75|21722.75|21721.35|21721.35|21722.75|21722.75|21721.35|21721.35|0
1629472680000|2021-08-20 15:18:00|21724|21724|21724|21724|21724|21724|21724|21724|0
1629472690000|2021-08-20 15:18:10|21723.48|21723.48|21721.71|21721.71|21723.48|21723.48|21720.83|21720.83|0
1629472700000|2021-08-20 15:18:20|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|0
1629472710000|2021-08-20 15:18:30|21720.93|21720.93|21720.93|21720.93|21720.93|21720.93|21720.93|21720.93|0
1629472730000|2021-08-20 15:18:50|21720.17|21720.17|21720.17|21720.17|21720.17|21720.17|21720.17|21720.17|0
1629472740000|2021-08-20 15:19:00|21719.41|21719.41|21719.41|21719.41|21719.41|21719.41|21719.41|21719.41|0
1629472750000|2021-08-20 15:19:10|21717.9|21717.9|21716.38|21716.38|21717.9|21717.9|21716.38|21716.38|0
1629472760000|2021-08-20 15:19:20|21719.41|21719.41|21717.9|21717.9|21719.41|21719.41|21717.9|21717.9|0
1629472790000|2021-08-20 15:19:50|21717.38|21717.38|21711.87|21711.87|21718.42|21718.42|21711.87|21711.87|0
1629472800000|2021-08-20 15:20:00|21710.1|21710.1|21708.62|21708.62|21710.1|21710.1|21708.62|21708.62|0
1629472810000|2021-08-20 15:20:10|21707.86|21707.86|21707.86|21707.86|21707.86|21707.86|21707.86|21707.86|0
1629472820000|2021-08-20 15:20:20|21708.62|21708.62|21715.1|21715.1|21715.1|21715.1|21708.62|21708.62|0
1629472840000|2021-08-20 15:20:40|21714.35|21714.35|21714.35|21714.35|21714.35|21714.35|21714.35|21714.35|0
1629472880000|2021-08-20 15:21:20|21713.59|21713.59|21713.59|21713.59|21713.59|21713.59|21713.59|21713.59|0
1629472910000|2021-08-20 15:21:50|21714.11|21714.11|21713.31|21713.31|21714.11|21714.11|21713.07|21713.07|0
1629472920000|2021-08-20 15:22:00|21714.19|21714.19|21715.6|21715.6|21715.6|21715.6|21713.67|21713.67|0
1629472950000|2021-08-20 15:22:30|21714.71|21714.71|21714.71|21714.71|21714.71|21714.71|21714.71|21714.71|0
1629472960000|2021-08-20 15:22:40|21713.96|21713.96|21713.83|21713.83|21714.71|21714.71|21713.83|21713.83|0
1629472970000|2021-08-20 15:22:50|21709.56|21709.56|21709.56|21709.56|21709.56|21709.56|21709.56|21709.56|0
1629473000000|2021-08-20 15:23:20|21708.8|21708.8|21708.8|21708.8|21708.8|21708.8|21708.8|21708.8|0
1629473010000|2021-08-20 15:23:30|21709.32|21709.32|21710.36|21710.36|21710.36|21710.36|21709.32|21709.32|0
1629473040000|2021-08-20 15:24:00|21709.32|21709.32|21709.32|21709.32|21709.32|21709.32|21709.32|21709.32|0
1629473090000|2021-08-20 15:24:50|21708.43|21708.43|21709.32|21709.32|21709.32|21709.32|21708.43|21708.43|0
1629473110000|2021-08-20 15:25:10|21713.59|21713.59|21713.59|21713.59|21713.59|21713.59|21713.59|21713.59|0
1629473120000|2021-08-20 15:25:20|21714.32|21714.32|21713.28|21713.28|21714.32|21714.32|21713.28|21713.28|0
1629473130000|2021-08-20 15:25:30|21714.16|21714.16|21713.28|21713.28|21714.16|21714.16|21713.28|21713.28|0
1629473140000|2021-08-20 15:25:40|21712.76|21712.76|21712.76|21712.76|21712.76|21712.76|21712.76|21712.76|0
1629473150000|2021-08-20 15:25:50|21708.49|21708.49|21708.49|21708.49|21708.49|21708.49|21708.49|21708.49|0
1629473160000|2021-08-20 15:26:00|21704.21|21704.21|21705.25|21705.25|21705.25|21705.25|21704.21|21704.21|0
1629473170000|2021-08-20 15:26:10|21706.14|21706.14|21706.14|21706.14|21706.14|21706.14|21706.14|21706.14|0
1629473180000|2021-08-20 15:26:20|21707.02|21707.02|21707.02|21707.02|21707.02|21707.02|21707.02|21707.02|0
1629473200000|2021-08-20 15:26:40|21707.78|21707.78|21709.19|21709.19|21709.19|21709.19|21707.78|21707.78|0
1629473210000|2021-08-20 15:26:50|21708.15|21708.15|21711.9|21711.9|21712.42|21712.42|21708.15|21708.15|0
1629473220000|2021-08-20 15:27:00|21711.17|21711.17|21709.4|21709.4|21711.17|21711.17|21709.4|21709.4|0
1629473230000|2021-08-20 15:27:10|21708.88|21708.88|21708.88|21708.88|21708.88|21708.88|21708.88|21708.88|0
1629473280000|2021-08-20 15:28:00|21709.92|21709.92|21709.4|21709.4|21709.92|21709.92|21709.4|21709.4|0
1629473290000|2021-08-20 15:28:10|21710.44|21710.44|21709.4|21709.4|21710.44|21710.44|21709.4|21709.4|0
1629473300000|2021-08-20 15:28:20|21705.13|21705.13|21709.4|21709.4|21709.4|21709.4|21703.49|21703.49|0
1629473310000|2021-08-20 15:28:30|21709.92|21709.92|21714.19|21714.19|21714.19|21714.19|21709.92|21709.92|0
1629473320000|2021-08-20 15:28:40|21714.71|21714.71|21707.65|21707.65|21714.71|21714.71|21707.65|21707.65|0
1629473330000|2021-08-20 15:28:50|21706.89|21706.89|21705.34|21705.34|21706.89|21706.89|21705.34|21705.34|0
1629473340000|2021-08-20 15:29:00|21701.06|21701.06|21699.31|21699.31|21702.58|21702.58|21699.31|21699.31|0
1629473350000|2021-08-20 15:29:10|21701.08|21701.08|21700.33|21700.33|21701.08|21701.08|21700.33|21700.33|0
1629473360000|2021-08-20 15:29:20|21699.57|21699.57|21697.8|21697.8|21699.57|21699.57|21697.8|21697.8|0
1629473370000|2021-08-20 15:29:30|21696.35|21696.35|21695.62|21695.62|21696.35|21696.35|21695.62|21695.62|0
1629473380000|2021-08-20 15:29:40|21694.86|21694.86|21689.18|21689.18|21694.86|21694.86|21688.43|21688.43|0
1629473390000|2021-08-20 15:29:50|21687.63|21687.63|21687.11|21687.11|21690.22|21690.22|21687.11|21687.11|0
1629702900000|2021-08-23 07:15:00|21704.23|21704.23|21705.12|21705.12|21705.12|21705.12|21704.23|21704.23|0
1629702980000|2021-08-23 07:16:20|21700.58|21700.58|21700.58|21700.58|21700.58|21700.58|21700.58|21700.58|0
1629702990000|2021-08-23 07:16:30|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|0
1629703020000|2021-08-23 07:17:00|21695.43|21695.43|21686.88|21686.88|21695.43|21695.43|21682.61|21682.61|0
1629703060000|2021-08-23 07:17:40|21690.42|21690.42|21690.42|21690.42|21690.42|21690.42|21690.42|21690.42|0
1629703070000|2021-08-23 07:17:50|21686|21686|21686|21686|21686|21686|21686|21686|0
1629703080000|2021-08-23 07:18:00|21677.45|21677.45|21668.91|21668.91|21677.45|21677.45|21668.91|21668.91|0
1629703110000|2021-08-23 07:18:30|21666.83|21666.83|21666.83|21666.83|21666.83|21666.83|21666.83|21666.83|0
1629703120000|2021-08-23 07:18:40|21668.39|21668.39|21669.28|21669.28|21669.28|21669.28|21668.39|21668.39|0
1629703140000|2021-08-23 07:19:00|21667.09|21667.09|21667.09|21667.09|21668.13|21668.13|21667.09|21667.09|0
1629703180000|2021-08-23 07:19:40|21671.37|21671.37|21662.82|21662.82|21675.64|21675.64|21662.82|21662.82|0
1629703190000|2021-08-23 07:19:50|21664.38|21664.38|21666.46|21666.46|21666.46|21666.46|21664.38|21664.38|0
1629703200000|2021-08-23 07:20:00|21667.97|21667.97|21667.97|21667.97|21667.97|21667.97|21667.97|21667.97|0
1629703230000|2021-08-23 07:20:30|21669.01|21669.01|21669.01|21669.01|21669.01|21669.01|21669.01|21669.01|0
1629703240000|2021-08-23 07:20:40|21666.93|21666.93|21666.93|21666.93|21666.93|21666.93|21666.93|21666.93|0
1629703300000|2021-08-23 07:21:40|21671.2|21671.2|21658.39|21658.39|21671.2|21671.2|21658.39|21658.39|0
1629703350000|2021-08-23 07:22:30|21662.02|21662.02|21662.02|21662.02|21662.02|21662.02|21662.02|21662.02|0
1629703360000|2021-08-23 07:22:40|21663.06|21663.06|21663.06|21663.06|21663.06|21663.06|21663.06|21663.06|0
1629703380000|2021-08-23 07:23:00|21662.02|21662.02|21656.19|21656.19|21662.02|21662.02|21650.88|21650.88|0
1629703420000|2021-08-23 07:23:40|21657.08|21657.08|21650.88|21650.88|21657.08|21657.08|21650.88|21650.88|0
1629703460000|2021-08-23 07:24:20|21654.51|21654.51|21654.51|21654.51|21654.51|21654.51|21654.51|21654.51|0
1629703480000|2021-08-23 07:24:40|21652.96|21652.96|21652.96|21652.96|21652.96|21652.96|21652.96|21652.96|0
1629703490000|2021-08-23 07:24:50|21648.68|21648.68|21648.68|21648.68|21648.68|21648.68|21648.68|21648.68|0
1629703500000|2021-08-23 07:25:00|21655.77|21655.77|21676.37|21676.37|21676.37|21676.37|21655.77|21655.77|0
1629703520000|2021-08-23 07:25:20|21677.93|21677.93|21677.93|21677.93|21677.93|21677.93|21677.93|21677.93|0
1629703540000|2021-08-23 07:25:40|21676.89|21676.89|21674.3|21674.3|21676.89|21676.89|21674.3|21674.3|0
1629703590000|2021-08-23 07:26:30|21677.93|21677.93|21669.39|21669.39|21677.93|21677.93|21669.39|21669.39|0
1629703600000|2021-08-23 07:26:40|21657.88|21657.88|21657.88|21657.88|21657.88|21657.88|21657.88|21657.88|0
1629703620000|2021-08-23 07:27:00|21655.8|21655.8|21659.55|21659.55|21659.55|21659.55|21655.28|21655.28|0
1629703630000|2021-08-23 07:27:10|21658.52|21658.52|21658.52|21658.52|21658.52|21658.52|21658.52|21658.52|0
1629703720000|2021-08-23 07:28:40|21662.79|21662.79|21662.79|21662.79|21662.79|21662.79|21662.79|21662.79|0
1629703740000|2021-08-23 07:29:00|21667.06|21667.06|21667.06|21667.06|21667.06|21667.06|21667.06|21667.06|0
1629703750000|2021-08-23 07:29:10|21672.77|21672.77|21672.77|21672.77|21672.77|21672.77|21672.77|21672.77|0
1629703770000|2021-08-23 07:29:30|21671.73|21671.73|21676.01|21676.01|21676.01|21676.01|21671.73|21671.73|0
1629703790000|2021-08-23 07:29:50|21677.52|21677.52|21677.52|21677.52|21677.52|21677.52|21677.52|21677.52|0
1629703800000|2021-08-23 07:30:00|21679.7|21679.7|21676.39|21676.39|21679.7|21679.7|21674.83|21674.83|0
1629703850000|2021-08-23 07:30:50|21672.12|21672.12|21672.12|21672.12|21672.12|21672.12|21672.12|21672.12|0
1629703860000|2021-08-23 07:31:00|21669.52|21669.52|21669.52|21669.52|21669.52|21669.52|21669.52|21669.52|0
1629703910000|2021-08-23 07:31:50|21669|21669|21667.23|21667.23|21669|21669|21667.23|21667.23|0
1629703920000|2021-08-23 07:32:00|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|0
1629704010000|2021-08-23 07:33:30|21675.78|21675.78|21675.78|21675.78|21675.78|21675.78|21675.78|21675.78|0
1629704040000|2021-08-23 07:34:00|21667.23|21667.23|21662.96|21662.96|21667.23|21667.23|21662.96|21662.96|0
1629704090000|2021-08-23 07:34:50|21667.23|21667.23|21667.23|21667.23|21667.23|21667.23|21667.23|21667.23|0
1629704100000|2021-08-23 07:35:00|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|21671.51|0
1629704160000|2021-08-23 07:36:00|21672.26|21672.26|21672.26|21672.26|21672.26|21672.26|21672.26|21672.26|0
1629704240000|2021-08-23 07:37:20|21666.95|21666.95|21658.41|21658.41|21666.95|21666.95|21658.41|21658.41|0
1629704320000|2021-08-23 07:38:40|21666.95|21666.95|21668.59|21668.59|21668.59|21668.59|21666.95|21666.95|0
1629704340000|2021-08-23 07:39:00|21664.32|21664.32|21664.32|21664.32|21664.32|21664.32|21664.32|21664.32|0
1629704360000|2021-08-23 07:39:20|21660.78|21660.78|21661.66|21661.66|21661.66|21661.66|21660.78|21660.78|0
1629704380000|2021-08-23 07:39:40|21653.12|21653.12|21641.25|21641.25|21653.12|21653.12|21640.3|21640.3|0
1629704390000|2021-08-23 07:39:50|21642.76|21642.76|21646.3|21646.3|21646.3|21646.3|21642.76|21642.76|0
1629704410000|2021-08-23 07:40:10|21642.76|21642.76|21642.76|21642.76|21642.76|21642.76|21642.76|21642.76|0
1629704420000|2021-08-23 07:40:20|21643.65|21643.65|21643.65|21643.65|21643.65|21643.65|21643.65|21643.65|0
1629704430000|2021-08-23 07:40:30|21644.37|21644.37|21644.37|21644.37|21644.37|21644.37|21644.37|21644.37|0
1629704440000|2021-08-23 07:40:40|21645.89|21645.89|21648.16|21648.16|21648.16|21648.16|21645.89|21645.89|0
1629704460000|2021-08-23 07:41:00|21643.88|21643.88|21643.88|21643.88|21643.88|21643.88|21643.88|21643.88|0
1629704470000|2021-08-23 07:41:10|21652.43|21652.43|21656.7|21656.7|21656.7|21656.7|21652.43|21652.43|0
1629704480000|2021-08-23 07:41:20|21648.16|21648.16|21648.16|21648.16|21648.16|21648.16|21648.16|21648.16|0
1629704530000|2021-08-23 07:42:10|21641.93|21641.93|21641.93|21641.93|21641.93|21641.93|21641.93|21641.93|0
1629704550000|2021-08-23 07:42:30|21639.75|21639.75|21639.75|21639.75|21639.75|21639.75|21639.75|21639.75|0
1629704560000|2021-08-23 07:42:40|21633.55|21633.55|21621.46|21621.46|21633.55|21633.55|21621.46|21621.46|0
1629704580000|2021-08-23 07:43:00|21617.19|21617.19|21617.19|21617.19|21617.19|21617.19|21617.19|21617.19|0
1629704630000|2021-08-23 07:43:50|21621.46|21621.46|21625.74|21625.74|21625.74|21625.74|21621.46|21621.46|0
1629704640000|2021-08-23 07:44:00|21623.66|21623.66|21619.39|21619.39|21623.66|21623.66|21619.39|21619.39|0
1629704680000|2021-08-23 07:44:40|21623.02|21623.02|21623.02|21623.02|21623.02|21623.02|21623.02|21623.02|0
1629704710000|2021-08-23 07:45:10|21631.57|21631.57|21631.57|21631.57|21631.57|21631.57|21631.57|21631.57|0
1629704730000|2021-08-23 07:45:30|21630.53|21630.53|21630.53|21630.53|21630.53|21630.53|21630.53|21630.53|0
1629704750000|2021-08-23 07:45:50|21621.98|21621.98|21618.44|21618.44|21621.98|21621.98|21618.44|21618.44|0
1629704770000|2021-08-23 07:46:10|21621.98|21621.98|21621.1|21621.1|21621.98|21621.98|21621.1|21621.1|0
1629704800000|2021-08-23 07:46:40|21621.98|21621.98|21621.98|21621.98|21621.98|21621.98|21621.98|21621.98|0
1629704850000|2021-08-23 07:47:30|21613.44|21613.44|21613.44|21613.44|21613.44|21613.44|21613.44|21613.44|0
1629704890000|2021-08-23 07:48:10|21621.98|21621.98|21621.98|21621.98|21621.98|21621.98|21621.98|21621.98|0
1629704900000|2021-08-23 07:48:20|21609.17|21609.17|21613.44|21613.44|21613.44|21613.44|21609.17|21609.17|0
1629704910000|2021-08-23 07:48:30|21617.71|21617.71|21617.71|21617.71|21617.71|21617.71|21617.71|21617.71|0
1629705030000|2021-08-23 07:50:30|21621.98|21621.98|21630.53|21630.53|21630.53|21630.53|21621.98|21621.98|0
1629705050000|2021-08-23 07:50:50|21627.87|21627.87|21627.87|21627.87|21627.87|21627.87|21627.87|21627.87|0
1629705080000|2021-08-23 07:51:20|21615.05|21615.05|21615.05|21615.05|21615.05|21615.05|21615.05|21615.05|0
1629705090000|2021-08-23 07:51:30|21619.33|21619.33|21619.33|21619.33|21619.33|21619.33|21619.33|21619.33|0
1629705100000|2021-08-23 07:51:40|21618.6|21618.6|21618.6|21618.6|21618.6|21618.6|21618.6|21618.6|0
1629705120000|2021-08-23 07:52:00|21615.94|21615.94|21616.98|21616.98|21621.26|21621.26|21615.06|21615.06|0
1629705210000|2021-08-23 07:53:30|21609.2|21609.2|21609.2|21609.2|21609.2|21609.2|21609.2|21609.2|0
1629705240000|2021-08-23 07:54:00|21608.31|21608.31|21609.2|21609.2|21609.2|21609.2|21604.77|21604.77|0
1629705250000|2021-08-23 07:54:10|21604.77|21604.77|21609.2|21609.2|21610.97|21610.97|21604.77|21604.77|0
1629705330000|2021-08-23 07:55:30|21617.74|21617.74|21606.93|21606.93|21617.74|21617.74|21606.93|21606.93|0
1629705340000|2021-08-23 07:55:40|21602.65|21602.65|21602.65|21602.65|21602.65|21602.65|21598.23|21598.23|0
1629705350000|2021-08-23 07:55:50|21598.38|21598.38|21602.65|21602.65|21602.65|21602.65|21598.38|21598.38|0
1629705470000|2021-08-23 07:57:50|21598.38|21598.38|21598.38|21598.38|21598.38|21598.38|21598.38|21598.38|0
1629705490000|2021-08-23 07:58:10|21594.11|21594.11|21594.11|21594.11|21594.11|21594.11|21594.11|21594.11|0
1629705500000|2021-08-23 07:58:20|21602.65|21602.65|21602.65|21602.65|21602.65|21602.65|21602.65|21602.65|0
1629705520000|2021-08-23 07:58:40|21594.11|21594.11|21594.11|21594.11|21594.11|21594.11|21594.11|21594.11|0
1629705540000|2021-08-23 07:59:00|21598.38|21598.38|21598.38|21598.38|21598.38|21598.38|21598.38|21598.38|0
1629705590000|2021-08-23 07:59:50|21594.11|21594.11|21590.57|21590.57|21594.11|21594.11|21590.57|21590.57|0
1629705600000|2021-08-23 08:00:00|21586.29|21586.29|21586.29|21586.29|21586.29|21586.29|21586.29|21586.29|0
1629705610000|2021-08-23 08:00:10|21584.52|21584.52|21582.75|21582.75|21587.03|21587.03|21569.94|21569.94|0
1629705620000|2021-08-23 08:00:20|21584.52|21584.52|21584.52|21584.52|21588.8|21588.8|21580.25|21580.25|0
1629705630000|2021-08-23 08:00:30|21588.8|21588.8|21588.8|21588.8|21588.8|21588.8|21580.25|21580.25|0
1629705670000|2021-08-23 08:01:10|21584.52|21584.52|21584.52|21584.52|21584.52|21584.52|21584.52|21584.52|0
1629705680000|2021-08-23 08:01:20|21567.43|21567.43|21580.25|21580.25|21580.25|21580.25|21567.43|21567.43|0
1629705690000|2021-08-23 08:01:30|21571.71|21571.71|21571.71|21571.71|21571.71|21571.71|21571.71|21571.71|0
1629705700000|2021-08-23 08:01:40|21567.43|21567.43|21571.71|21571.71|21571.71|21571.71|21567.43|21567.43|0
1629705710000|2021-08-23 08:01:50|21567.43|21567.43|21567.43|21567.43|21567.43|21567.43|21567.43|21567.43|0
1629705750000|2021-08-23 08:02:30|21569.21|21569.21|21569.21|21569.21|21569.21|21569.21|21560.66|21560.66|0
1629705880000|2021-08-23 08:04:40|21560.9|21560.9|21560.9|21560.9|21560.9|21560.9|21560.9|21560.9|0
1629705900000|2021-08-23 08:05:00|21561.94|21561.94|21564.53|21564.53|21564.53|21564.53|21561.94|21561.94|0
1629706000000|2021-08-23 08:06:40|21563.49|21563.49|21563.49|21563.49|21563.49|21563.49|21563.49|21563.49|0
1629706020000|2021-08-23 08:07:00|21567.77|21567.77|21567.77|21567.77|21567.77|21567.77|21567.77|21567.77|0
1629706060000|2021-08-23 08:07:40|21569.54|21569.54|21572.19|21572.19|21572.19|21572.19|21569.54|21569.54|0
1629706070000|2021-08-23 08:07:50|21573.96|21573.96|21576.62|21576.62|21577.51|21577.51|21573.96|21573.96|0
1629706090000|2021-08-23 08:08:10|21572.19|21572.19|21567.92|21567.92|21572.19|21572.19|21567.92|21567.92|0
1629706130000|2021-08-23 08:08:50|21567.4|21567.4|21567.4|21567.4|21567.4|21567.4|21567.4|21567.4|0
1629706170000|2021-08-23 08:09:30|21558.86|21558.86|21567.4|21567.4|21567.4|21567.4|21558.86|21558.86|0
1629706200000|2021-08-23 08:10:00|21571.67|21571.67|21575.31|21575.31|21575.31|21575.31|21571.67|21571.67|0
1629706270000|2021-08-23 08:11:10|21579.58|21579.58|21579.58|21579.58|21579.58|21579.58|21579.58|21579.58|0
1629706300000|2021-08-23 08:11:40|21575.31|21575.31|21575.31|21575.31|21575.31|21575.31|21575.31|21575.31|0
1629706320000|2021-08-23 08:12:00|21579.58|21579.58|21579.58|21579.58|21579.58|21579.58|21579.58|21579.58|0
1629706470000|2021-08-23 08:14:30|21578.82|21578.82|21581.85|21581.85|21581.85|21581.85|21578.82|21578.82|0
1629706480000|2021-08-23 08:14:40|21584.51|21584.51|21584.51|21584.51|21584.51|21584.51|21584.51|21584.51|0
1629706510000|2021-08-23 08:15:10|21586.02|21586.02|21586.02|21586.02|21586.02|21586.02|21586.02|21586.02|0
1629706520000|2021-08-23 08:15:20|21588.29|21588.29|21588.29|21588.29|21588.29|21588.29|21588.29|21588.29|0
1629706550000|2021-08-23 08:15:50|21589.81|21589.81|21590.56|21590.56|21590.56|21590.56|21589.81|21589.81|0
1629706560000|2021-08-23 08:16:00|21588.29|21588.29|21588.29|21588.29|21588.29|21588.29|21588.29|21588.29|0
1629706680000|2021-08-23 08:18:00|21586.52|21586.52|21586.52|21586.52|21586.52|21586.52|21586.52|21586.52|0
1629706690000|2021-08-23 08:18:10|21592.56|21592.56|21592.56|21592.56|21592.56|21592.56|21592.56|21592.56|0
1629706710000|2021-08-23 08:18:30|21601.11|21601.11|21592.56|21592.56|21601.11|21601.11|21592.56|21592.56|0
1629706740000|2021-08-23 08:19:00|21593.32|21593.32|21593.32|21593.32|21593.32|21593.32|21593.32|21593.32|0
1629706750000|2021-08-23 08:19:10|21590.72|21590.72|21590.72|21590.72|21590.72|21590.72|21590.72|21590.72|0
1629706770000|2021-08-23 08:19:30|21591.45|21591.45|21591.45|21591.45|21591.45|21591.45|21591.45|21591.45|0
1629706780000|2021-08-23 08:19:40|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|0
1629706860000|2021-08-23 08:21:00|21589.45|21589.45|21589.45|21589.45|21589.45|21589.45|21589.45|21589.45|0
1629706910000|2021-08-23 08:21:50|21588.72|21588.72|21588.72|21588.72|21588.72|21588.72|21588.72|21588.72|0
1629706920000|2021-08-23 08:22:00|21592.88|21592.88|21594.95|21594.95|21594.95|21594.95|21592.88|21592.88|0
1629706990000|2021-08-23 08:23:10|21590.68|21590.68|21590.68|21590.68|21590.68|21590.68|21590.68|21590.68|0
1629707050000|2021-08-23 08:24:10|21586.41|21586.41|21586.41|21586.41|21586.41|21586.41|21586.41|21586.41|0
1629707060000|2021-08-23 08:24:20|21582.14|21582.14|21586.41|21586.41|21586.41|21586.41|21582.14|21582.14|0
1629707070000|2021-08-23 08:24:30|21590.68|21590.68|21590.68|21590.68|21590.68|21590.68|21590.68|21590.68|0
1629707090000|2021-08-23 08:24:50|21580.58|21580.58|21589.12|21589.12|21589.12|21589.12|21580.58|21580.58|0
1629707120000|2021-08-23 08:25:20|21587.61|21587.61|21587.61|21587.61|21587.61|21587.61|21587.61|21587.61|0
1629707150000|2021-08-23 08:25:50|21574.79|21574.79|21574.79|21574.79|21579.06|21579.06|21574.79|21574.79|0
1629707200000|2021-08-23 08:26:40|21570.52|21570.52|21574.79|21574.79|21574.79|21574.79|21570.52|21570.52|0
1629707230000|2021-08-23 08:27:10|21575.55|21575.55|21575.55|21575.55|21575.55|21575.55|21575.55|21575.55|0
1629707240000|2021-08-23 08:27:20|21579.09|21579.09|21579.09|21579.09|21579.09|21579.09|21579.09|21579.09|0
1629707250000|2021-08-23 08:27:30|21583.36|21583.36|21583.36|21583.36|21583.36|21583.36|21583.36|21583.36|0
1629707270000|2021-08-23 08:27:50|21587.64|21587.64|21591.91|21591.91|21591.91|21591.91|21587.64|21587.64|0
1629707290000|2021-08-23 08:28:10|21587.64|21587.64|21587.64|21587.64|21587.64|21587.64|21587.64|21587.64|0
1629707320000|2021-08-23 08:28:40|21583.36|21583.36|21587.64|21587.64|21587.64|21587.64|21583.36|21583.36|0
1629707330000|2021-08-23 08:28:50|21583.36|21583.36|21583.36|21583.36|21583.36|21583.36|21583.36|21583.36|0
1629707350000|2021-08-23 08:29:10|21579.09|21579.09|21576.43|21576.43|21579.09|21579.09|21576.43|21576.43|0
1629707400000|2021-08-23 08:30:00|21572.16|21572.16|21572.16|21572.16|21572.16|21572.16|21572.16|21572.16|0
1629707410000|2021-08-23 08:30:10|21576.43|21576.43|21576.43|21576.43|21576.43|21576.43|21576.43|21576.43|0
1629707420000|2021-08-23 08:30:20|21572.16|21572.16|21576.43|21576.43|21576.43|21576.43|21572.16|21572.16|0
1629707430000|2021-08-23 08:30:30|21579.98|21579.98|21579.98|21579.98|21579.98|21579.98|21579.98|21579.98|0
1629707470000|2021-08-23 08:31:10|21584.25|21584.25|21584.25|21584.25|21584.25|21584.25|21584.25|21584.25|0
1629707490000|2021-08-23 08:31:30|21586.02|21586.02|21586.02|21586.02|21586.02|21586.02|21586.02|21586.02|0
1629707540000|2021-08-23 08:32:20|21590.29|21590.29|21586.02|21586.02|21590.29|21590.29|21586.02|21586.02|0
1629707570000|2021-08-23 08:32:50|21593.1|21593.1|21594.1|21594.1|21594.61|21594.61|21593.1|21593.1|0
1629707580000|2021-08-23 08:33:00|21592.33|21592.33|21593.21|21593.21|21593.21|21593.21|21592.33|21592.33|0
1629707590000|2021-08-23 08:33:10|21595.29|21595.29|21595.81|21595.81|21595.81|21595.81|21595.29|21595.29|0
1629707610000|2021-08-23 08:33:30|21594.92|21594.92|21594.92|21594.92|21594.92|21594.92|21594.92|21594.92|0
1629707620000|2021-08-23 08:33:40|21599.19|21599.19|21599.19|21599.19|21599.19|21599.19|21599.19|21599.19|0
1629707660000|2021-08-23 08:34:20|21594.92|21594.92|21599.19|21599.19|21599.19|21599.19|21594.92|21594.92|0
1629707680000|2021-08-23 08:34:40|21597.42|21597.42|21596.54|21596.54|21597.42|21597.42|21596.54|21596.54|0
1629707760000|2021-08-23 08:36:00|21592.26|21592.26|21591.38|21591.38|21592.26|21592.26|21591.38|21591.38|0
1629707780000|2021-08-23 08:36:20|21595.65|21595.65|21595.65|21595.65|21595.65|21595.65|21595.65|21595.65|0
1629707960000|2021-08-23 08:39:20|21594.77|21594.77|21594.77|21594.77|21594.77|21594.77|21594.77|21594.77|0
1629707970000|2021-08-23 08:39:30|21598.31|21598.31|21598.31|21598.31|21598.31|21598.31|21598.31|21598.31|0
1629707980000|2021-08-23 08:39:40|21595.65|21595.65|21595.65|21595.65|21595.65|21595.65|21595.65|21595.65|0
1629708000000|2021-08-23 08:40:00|21587.11|21587.11|21591.38|21591.38|21591.38|21591.38|21587.11|21587.11|0
1629708040000|2021-08-23 08:40:40|21595.65|21595.65|21595.65|21595.65|21595.65|21595.65|21595.65|21595.65|0
1629708050000|2021-08-23 08:40:50|21587.11|21587.11|21587.11|21587.11|21587.11|21587.11|21587.11|21587.11|0
1629708080000|2021-08-23 08:41:20|21586.38|21586.38|21586.38|21586.38|21586.38|21586.38|21586.38|21586.38|0
1629708170000|2021-08-23 08:42:50|21592.58|21592.58|21592.58|21592.58|21592.58|21592.58|21592.58|21592.58|0
1629708300000|2021-08-23 08:45:00|21596.85|21596.85|21596.85|21596.85|21596.85|21596.85|21596.85|21596.85|0
1629708330000|2021-08-23 08:45:30|21595.34|21595.34|21595.34|21595.34|21595.34|21595.34|21595.34|21595.34|0
1629708360000|2021-08-23 08:46:00|21599.61|21599.61|21599.61|21599.61|21599.61|21599.61|21599.61|21599.61|0
1629708380000|2021-08-23 08:46:20|21601.68|21601.68|21602.72|21602.72|21602.72|21602.72|21601.68|21601.68|0
1629708410000|2021-08-23 08:46:50|21600.13|21600.13|21600.13|21600.13|21600.13|21600.13|21600.13|21600.13|0
1629708460000|2021-08-23 08:47:40|21597.47|21597.47|21598.2|21598.2|21598.2|21598.2|21597.47|21597.47|0
1629708490000|2021-08-23 08:48:10|21592.89|21592.89|21592.89|21592.89|21592.89|21592.89|21592.89|21592.89|0
1629708540000|2021-08-23 08:49:00|21590.81|21590.81|21590.81|21590.81|21590.81|21590.81|21590.81|21590.81|0
1629708600000|2021-08-23 08:50:00|21595.24|21595.24|21597.83|21597.83|21597.83|21597.83|21595.24|21595.24|0
1629708610000|2021-08-23 08:50:10|21595.24|21595.24|21586.69|21586.69|21595.24|21595.24|21586.69|21586.69|0
1629708620000|2021-08-23 08:50:20|21582.42|21582.42|21586.69|21586.69|21586.69|21586.69|21582.42|21582.42|0
1629708640000|2021-08-23 08:50:40|21595.24|21595.24|21595.24|21595.24|21595.24|21595.24|21595.24|21595.24|0
1629708650000|2021-08-23 08:50:50|21590.96|21590.96|21590.96|21590.96|21590.96|21590.96|21590.96|21590.96|0
1629708680000|2021-08-23 08:51:20|21594.2|21594.2|21594.2|21594.2|21594.2|21594.2|21594.2|21594.2|0
1629708760000|2021-08-23 08:52:40|21589.93|21589.93|21589.93|21589.93|21589.93|21589.93|21589.93|21589.93|0
1629708770000|2021-08-23 08:52:50|21587.27|21587.27|21584.67|21584.67|21587.27|21587.27|21584.67|21584.67|0
1629708830000|2021-08-23 08:53:50|21582.02|21582.02|21586.56|21586.56|21586.56|21586.56|21582.02|21582.02|0
1629708840000|2021-08-23 08:54:00|21587.32|21587.32|21587.32|21587.32|21587.32|21587.32|21587.32|21587.32|0
1629708870000|2021-08-23 08:54:30|21588.07|21588.07|21588.07|21588.07|21588.07|21588.07|21588.07|21588.07|0
1629708900000|2021-08-23 08:55:00|21592.61|21592.61|21589.1|21589.1|21592.61|21592.61|21586.83|21586.83|0
1629708910000|2021-08-23 08:55:10|21593.37|21593.37|21593.37|21593.37|21593.37|21593.37|21593.37|21593.37|0
1629708920000|2021-08-23 08:55:20|21588.83|21588.83|21588.83|21588.83|21588.83|21588.83|21588.83|21588.83|0
1629708960000|2021-08-23 08:56:00|21584.56|21584.56|21584.56|21584.56|21584.56|21584.56|21584.56|21584.56|0
1629708990000|2021-08-23 08:56:30|21588.83|21588.83|21588.83|21588.83|21588.83|21588.83|21588.83|21588.83|0
1629709000000|2021-08-23 08:56:40|21587.06|21587.06|21587.06|21587.06|21587.06|21587.06|21582.79|21582.79|0
1629709020000|2021-08-23 08:57:00|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|0
1629709060000|2021-08-23 08:57:40|21587.06|21587.06|21587.06|21587.06|21587.06|21587.06|21587.06|21587.06|0
1629709070000|2021-08-23 08:57:50|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|0
1629709110000|2021-08-23 08:58:30|21595.6|21595.6|21595.6|21595.6|21595.6|21595.6|21595.6|21595.6|0
1629709140000|2021-08-23 08:59:00|21595.08|21595.08|21595.08|21595.08|21595.08|21595.08|21595.08|21595.08|0
1629709190000|2021-08-23 08:59:50|21599.36|21599.36|21599.36|21599.36|21599.36|21599.36|21599.36|21599.36|0
1629709210000|2021-08-23 09:00:10|21595.08|21595.08|21590.81|21590.81|21595.08|21595.08|21590.81|21590.81|0
1629709230000|2021-08-23 09:00:30|21599.36|21599.36|21599.36|21599.36|21599.36|21599.36|21599.36|21599.36|0
1629709240000|2021-08-23 09:00:40|21595.08|21595.08|21599.36|21599.36|21599.36|21599.36|21595.08|21595.08|0
1629709270000|2021-08-23 09:01:10|21595.08|21595.08|21599.36|21599.36|21603.63|21603.63|21595.08|21595.08|0
1629709310000|2021-08-23 09:01:50|21595.08|21595.08|21599.36|21599.36|21599.36|21599.36|21595.08|21595.08|0
1629709330000|2021-08-23 09:02:10|21595.08|21595.08|21599.36|21599.36|21599.36|21599.36|21595.08|21595.08|0
1629709350000|2021-08-23 09:02:30|21600.91|21600.91|21600.91|21600.91|21600.91|21600.91|21600.91|21600.91|0
1629709430000|2021-08-23 09:03:50|21605.19|21605.19|21605.19|21605.19|21605.19|21605.19|21605.19|21605.19|0
1629709450000|2021-08-23 09:04:10|21609.46|21609.46|21609.46|21609.46|21609.46|21609.46|21609.46|21609.46|0
1629709480000|2021-08-23 09:04:40|21605.19|21605.19|21609.46|21609.46|21609.46|21609.46|21605.19|21605.19|0
1629709540000|2021-08-23 09:05:40|21614|21614|21617.03|21617.03|21617.03|21617.03|21614|21614|0
1629709560000|2021-08-23 09:06:00|21620.06|21620.06|21613.86|21613.86|21620.06|21620.06|21612.97|21612.97|0
1629709570000|2021-08-23 09:06:10|21616.51|21616.51|21607.97|21607.97|21616.51|21616.51|21607.97|21607.97|0
1629709590000|2021-08-23 09:06:30|21607.21|21607.21|21609.81|21609.81|21609.81|21609.81|21607.21|21607.21|0
1629709600000|2021-08-23 09:06:40|21612.08|21612.08|21612.84|21612.84|21612.84|21612.84|21612.08|21612.08|0
1629709610000|2021-08-23 09:06:50|21617.11|21617.11|21617.11|21617.11|21617.11|21617.11|21617.11|21617.11|0
1629709630000|2021-08-23 09:07:10|21617.86|21617.86|21617.86|21617.86|21617.86|21617.86|21617.86|21617.86|0
1629709670000|2021-08-23 09:07:50|21616.98|21616.98|21616.98|21616.98|21616.98|21616.98|21616.98|21616.98|0
1629709750000|2021-08-23 09:09:10|21612.71|21612.71|21612.71|21612.71|21612.71|21612.71|21612.71|21612.71|0
1629709790000|2021-08-23 09:09:50|21613.46|21613.46|21615.54|21615.54|21615.54|21615.54|21613.46|21613.46|0
1629709800000|2021-08-23 09:10:00|21617.1|21617.1|21617.1|21617.1|21617.1|21617.1|21617.1|21617.1|0
1629709810000|2021-08-23 09:10:10|21621.37|21621.37|21621.37|21621.37|21621.37|21621.37|21617.1|21617.1|0
1629709830000|2021-08-23 09:10:30|21623.64|21623.64|21624.4|21624.4|21624.4|21624.4|21623.64|21623.64|0
1629709840000|2021-08-23 09:10:40|21622.13|21622.13|21622.13|21622.13|21622.13|21622.13|21622.13|21622.13|0
1629709860000|2021-08-23 09:11:00|21621.24|21621.24|21623.32|21623.32|21623.32|21623.32|21621.24|21621.24|0
1629710040000|2021-08-23 09:14:00|21620.66|21620.66|21620.66|21620.66|21620.66|21620.66|21620.66|21620.66|0
1629710110000|2021-08-23 09:15:10|21619.94|21619.94|21619.94|21619.94|21619.94|21619.94|21619.94|21619.94|0
1629710120000|2021-08-23 09:15:20|21622.84|21622.84|21622.84|21622.84|21622.84|21622.84|21622.84|21622.84|0
1629710180000|2021-08-23 09:16:20|21625.11|21625.11|21625.11|21625.11|21625.11|21625.11|21625.11|21625.11|0
1629710190000|2021-08-23 09:16:30|21620.84|21620.84|21620.84|21620.84|21620.84|21620.84|21620.84|21620.84|0
1629710340000|2021-08-23 09:19:00|21616.57|21616.57|21616.57|21616.57|21616.57|21616.57|21616.57|21616.57|0
1629710360000|2021-08-23 09:19:20|21614.8|21614.8|21614.8|21614.8|21614.8|21614.8|21614.8|21614.8|0
1629710400000|2021-08-23 09:20:00|21610.53|21610.53|21610.53|21610.53|21610.53|21610.53|21610.53|21610.53|0
1629710410000|2021-08-23 09:20:10|21611.56|21611.56|21615.84|21615.84|21615.84|21615.84|21611.56|21611.56|0
1629710430000|2021-08-23 09:20:30|21620.11|21620.11|21620.11|21620.11|21620.11|21620.11|21620.11|21620.11|0
1629710440000|2021-08-23 09:20:40|21621.56|21621.56|21621.56|21621.56|21621.56|21621.56|21621.56|21621.56|0
1629710480000|2021-08-23 09:21:20|21617.29|21617.29|21617.29|21617.29|21617.29|21617.29|21617.29|21617.29|0
1629710520000|2021-08-23 09:22:00|21621.56|21621.56|21617.29|21617.29|21621.56|21621.56|21617.29|21617.29|0
1629710550000|2021-08-23 09:22:30|21621.72|21621.72|21620.83|21620.83|21621.72|21621.72|21620.83|21620.83|0
1629710650000|2021-08-23 09:24:10|21629.38|21629.38|21629.38|21629.38|21629.38|21629.38|21629.38|21629.38|0
1629710700000|2021-08-23 09:25:00|21633.65|21633.65|21633.65|21633.65|21633.65|21633.65|21633.65|21633.65|0
1629710710000|2021-08-23 09:25:10|21630.11|21630.11|21636.31|21636.31|21636.31|21636.31|21630.11|21630.11|0
1629710720000|2021-08-23 09:25:20|21632.03|21632.03|21632.03|21632.03|21632.03|21632.03|21632.03|21632.03|0
1629710760000|2021-08-23 09:26:00|21629.01|21629.01|21629.01|21629.01|21629.01|21629.01|21629.01|21629.01|0
1629710780000|2021-08-23 09:26:20|21624.73|21624.73|21629.01|21629.01|21629.01|21629.01|21624.73|21624.73|0
1629710800000|2021-08-23 09:26:40|21624.73|21624.73|21624.73|21624.73|21624.73|21624.73|21624.73|21624.73|0
1629710880000|2021-08-23 09:28:00|21622.66|21622.66|21624.73|21624.73|21624.73|21624.73|21622.66|21622.66|0
1629710930000|2021-08-23 09:28:50|21620.46|21620.46|21620.46|21620.46|21620.46|21620.46|21620.46|21620.46|0
1629710940000|2021-08-23 09:29:00|21616.19|21616.19|21615.3|21615.3|21616.19|21616.19|21615.3|21615.3|0
1629710950000|2021-08-23 09:29:10|21613.23|21613.23|21612.5|21612.5|21613.23|21613.23|21612.5|21612.5|0
1629711000000|2021-08-23 09:30:00|21611.61|21611.61|21611.61|21611.61|21611.61|21611.61|21611.61|21611.61|0
1629711080000|2021-08-23 09:31:20|21613.17|21613.17|21610.9|21610.9|21613.17|21613.17|21608.9|21608.9|0
1629711120000|2021-08-23 09:32:00|21608.25|21608.25|21608.25|21608.25|21608.25|21608.25|21608.25|21608.25|0
1629711170000|2021-08-23 09:32:50|21606.47|21606.47|21609.13|21609.13|21609.13|21609.13|21606.47|21606.47|0
1629711180000|2021-08-23 09:33:00|21600.59|21600.59|21600.59|21600.59|21600.59|21600.59|21600.59|21600.59|0
1629711190000|2021-08-23 09:33:10|21599.7|21599.7|21605.9|21605.9|21605.9|21605.9|21599.7|21599.7|0
1629711200000|2021-08-23 09:33:20|21606.78|21606.78|21605.65|21605.65|21608.55|21608.55|21605.65|21605.65|0
1629711210000|2021-08-23 09:33:30|21607.1|21607.1|21607.1|21607.1|21607.1|21607.1|21607.1|21607.1|0
1629711340000|2021-08-23 09:35:40|21604.19|21604.19|21604.19|21604.19|21604.19|21604.19|21604.19|21604.19|0
1629711480000|2021-08-23 09:38:00|21608.46|21608.46|21608.46|21608.46|21608.46|21608.46|21608.46|21608.46|0
1629711500000|2021-08-23 09:38:20|21609.92|21609.92|21605.65|21605.65|21609.92|21609.92|21605.65|21605.65|0
1629711510000|2021-08-23 09:38:30|21606.37|21606.37|21606.37|21606.37|21606.37|21606.37|21606.37|21606.37|0
1629711580000|2021-08-23 09:39:40|21610.64|21610.64|21610.64|21610.64|21610.64|21610.64|21610.64|21610.64|0
1629711620000|2021-08-23 09:40:20|21609.19|21609.19|21609.19|21609.19|21609.19|21609.19|21609.19|21609.19|0
1629711650000|2021-08-23 09:40:50|21611.46|21611.46|21611.46|21611.46|21611.46|21611.46|21611.46|21611.46|0
1629711680000|2021-08-23 09:41:20|21607.03|21607.03|21607.03|21607.03|21607.03|21607.03|21607.03|21607.03|0
1629711710000|2021-08-23 09:41:50|21598.49|21598.49|21598.49|21598.49|21598.49|21598.49|21598.49|21598.49|0
1629711720000|2021-08-23 09:42:00|21602.76|21602.76|21602.76|21602.76|21602.76|21602.76|21602.76|21602.76|0
1629711740000|2021-08-23 09:42:20|21600.49|21600.49|21601.22|21601.22|21601.22|21601.22|21600.49|21600.49|0
1629711790000|2021-08-23 09:43:10|21600.49|21600.49|21600.49|21600.49|21600.49|21600.49|21600.49|21600.49|0
1629711840000|2021-08-23 09:44:00|21598.42|21598.42|21598.93|21598.93|21598.93|21598.93|21598.42|21598.42|0
1629711860000|2021-08-23 09:44:20|21597.9|21597.9|21597.9|21597.9|21597.9|21597.9|21597.9|21597.9|0
1629711870000|2021-08-23 09:44:30|21597.17|21597.17|21597.48|21597.48|21597.48|21597.48|21596.44|21596.44|0
1629711880000|2021-08-23 09:44:40|21598|21598|21598|21598|21598|21598|21598|21598|0
1629711900000|2021-08-23 09:45:00|21598.73|21598.73|21598.73|21598.73|21598.73|21598.73|21598.73|21598.73|0
1629711970000|2021-08-23 09:46:10|21598|21598|21598|21598|21598|21598|21598|21598|0
1629712030000|2021-08-23 09:47:10|21596.55|21596.55|21596.55|21596.55|21596.55|21596.55|21596.55|21596.55|0
1629712090000|2021-08-23 09:48:10|21597.27|21597.27|21597.27|21597.27|21597.27|21597.27|21597.27|21597.27|0
1629712100000|2021-08-23 09:48:20|21596.52|21596.52|21596.52|21596.52|21596.52|21596.52|21596.52|21596.52|0
1629712110000|2021-08-23 09:48:30|21597.24|21597.24|21597.24|21597.24|21597.24|21597.24|21597.24|21597.24|0
1629712140000|2021-08-23 09:49:00|21597.76|21597.76|21597.76|21597.76|21597.76|21597.76|21597.76|21597.76|0
1629712150000|2021-08-23 09:49:10|21598.28|21598.28|21596.83|21596.83|21598.28|21598.28|21596.83|21596.83|0
1629712220000|2021-08-23 09:50:20|21598.34|21598.34|21602.13|21602.13|21602.13|21602.13|21598.34|21598.34|0
1629712250000|2021-08-23 09:50:50|21604.2|21604.2|21604.72|21604.72|21604.72|21604.72|21603.16|21603.16|0
1629712300000|2021-08-23 09:51:40|21603.84|21603.84|21603.84|21603.84|21603.84|21603.84|21603.84|21603.84|0
1629712320000|2021-08-23 09:52:00|21604.56|21604.56|21604.56|21604.56|21604.56|21604.56|21604.56|21604.56|0
1629712340000|2021-08-23 09:52:20|21591.75|21591.75|21593.94|21593.94|21596.02|21596.02|21591.75|21591.75|0
1629712360000|2021-08-23 09:52:40|21589.67|21589.67|21589.67|21589.67|21589.67|21589.67|21589.67|21589.67|0
1629712430000|2021-08-23 09:53:50|21585.4|21585.4|21589.67|21589.67|21589.67|21589.67|21585.4|21585.4|0
1629712460000|2021-08-23 09:54:20|21591.44|21591.44|21590.55|21590.55|21591.44|21591.44|21590.55|21590.55|0
1629712500000|2021-08-23 09:55:00|21592.11|21592.11|21592.11|21592.11|21592.11|21592.11|21592.11|21592.11|0
1629712530000|2021-08-23 09:55:30|21595.65|21595.65|21596.54|21596.54|21596.54|21596.54|21595.65|21595.65|0
1629712570000|2021-08-23 09:56:10|21598.31|21598.31|21609.21|21609.21|21612.24|21612.24|21598.31|21598.31|0
1629712770000|2021-08-23 09:59:30|21607.65|21607.65|21607.14|21607.14|21607.65|21607.65|21607.14|21607.14|0
1629712840000|2021-08-23 10:00:40|21610.92|21610.92|21610.92|21610.92|21610.92|21610.92|21610.92|21610.92|0
1629712850000|2021-08-23 10:00:50|21611.65|21611.65|21611.65|21611.65|21611.65|21611.65|21611.65|21611.65|0
1629712900000|2021-08-23 10:01:40|21615.92|21615.92|21615.92|21615.92|21615.92|21615.92|21615.92|21615.92|0
1629712980000|2021-08-23 10:03:00|21614.46|21614.46|21614.46|21614.46|21614.46|21614.46|21614.46|21614.46|0
1629713030000|2021-08-23 10:03:50|21614.98|21614.98|21614.98|21614.98|21614.98|21614.98|21614.98|21614.98|0
1629713040000|2021-08-23 10:04:00|21610.71|21610.71|21610.71|21610.71|21610.71|21610.71|21610.71|21610.71|0
1629713110000|2021-08-23 10:05:10|21609.15|21609.15|21609.15|21609.15|21609.15|21609.15|21609.15|21609.15|0
1629713120000|2021-08-23 10:05:20|21607.6|21607.6|21610.25|21610.25|21610.25|21610.25|21607.6|21607.6|0
1629713140000|2021-08-23 10:05:40|21614.68|21614.68|21615.72|21615.72|21615.72|21615.72|21614.68|21614.68|0
1629713160000|2021-08-23 10:06:00|21616.24|21616.24|21616.24|21616.24|21616.24|21616.24|21616.24|21616.24|0
1629713200000|2021-08-23 10:06:40|21617.79|21617.79|21618.31|21618.31|21619.35|21619.35|21617.79|21617.79|0
1629713210000|2021-08-23 10:06:50|21617.79|21617.79|21615.14|21615.14|21617.79|21617.79|21615.14|21615.14|0
1629713230000|2021-08-23 10:07:10|21612.87|21612.87|21612.87|21612.87|21612.87|21612.87|21612.87|21612.87|0
1629713310000|2021-08-23 10:08:30|21611.1|21611.1|21611.1|21611.1|21611.1|21611.1|21611.1|21611.1|0
1629713430000|2021-08-23 10:10:30|21614.64|21614.64|21615.52|21615.52|21615.52|21615.52|21614.64|21614.64|0
1629713450000|2021-08-23 10:10:50|21614.64|21614.64|21610.21|21610.21|21614.64|21614.64|21610.21|21610.21|0
1629713480000|2021-08-23 10:11:20|21601.67|21601.67|21601.67|21601.67|21601.67|21601.67|21601.67|21601.67|0
1629713500000|2021-08-23 10:11:40|21598.13|21598.13|21598.13|21598.13|21598.13|21598.13|21598.13|21598.13|0
1629713560000|2021-08-23 10:12:40|21599.01|21599.01|21599.01|21599.01|21599.01|21599.01|21599.01|21599.01|0
1629713570000|2021-08-23 10:12:50|21597.56|21597.56|21597.56|21597.56|21597.56|21597.56|21597.56|21597.56|0
1629713650000|2021-08-23 10:14:10|21589.01|21589.01|21589.01|21589.01|21589.01|21589.01|21589.01|21589.01|0
1629713660000|2021-08-23 10:14:20|21593.28|21593.28|21597.56|21597.56|21597.56|21597.56|21593.28|21593.28|0
1629713850000|2021-08-23 10:17:30|21598.28|21598.28|21594.96|21594.96|21598.28|21598.28|21594.96|21594.96|0
1629713860000|2021-08-23 10:17:40|21595.69|21595.69|21595.69|21595.69|21595.69|21595.69|21595.69|21595.69|0
1629713890000|2021-08-23 10:18:10|21594.96|21594.96|21594.96|21594.96|21594.96|21594.96|21594.96|21594.96|0
1629713910000|2021-08-23 10:18:30|21603.51|21603.51|21603.51|21603.51|21603.51|21603.51|21603.51|21603.51|0
1629713920000|2021-08-23 10:18:40|21599.96|21599.96|21599.96|21599.96|21599.96|21599.96|21599.96|21599.96|0
1629713940000|2021-08-23 10:19:00|21600.69|21600.69|21600.69|21600.69|21600.69|21600.69|21600.69|21600.69|0
1629713950000|2021-08-23 10:19:10|21604.96|21604.96|21604.96|21604.96|21604.96|21604.96|21604.96|21604.96|0
1629714000000|2021-08-23 10:20:00|21607.62|21607.62|21607.62|21607.62|21607.62|21607.62|21607.62|21607.62|0
1629714090000|2021-08-23 10:21:30|21611.89|21611.89|21611.89|21611.89|21611.89|21611.89|21611.89|21611.89|0
1629714100000|2021-08-23 10:21:40|21610.38|21610.38|21610.38|21610.38|21610.38|21610.38|21610.38|21610.38|0
1629714110000|2021-08-23 10:21:50|21609.62|21609.62|21609.62|21609.62|21609.62|21609.62|21609.62|21609.62|0
1629714120000|2021-08-23 10:22:00|21608.86|21608.86|21608.11|21608.11|21608.86|21608.86|21608.11|21608.11|0
1629714150000|2021-08-23 10:22:30|21610.7|21610.7|21608.63|21608.63|21610.7|21610.7|21608.63|21608.63|0
1629714210000|2021-08-23 10:23:30|21606.36|21606.36|21606.36|21606.36|21606.36|21606.36|21606.36|21606.36|0
1629714400000|2021-08-23 10:26:40|21610.63|21610.63|21610.63|21610.63|21610.63|21610.63|21610.63|21610.63|0
1629714410000|2021-08-23 10:26:50|21612.4|21612.4|21612.4|21612.4|21612.4|21612.4|21612.4|21612.4|0
1629714420000|2021-08-23 10:27:00|21615|21615|21615|21615|21615|21615|21615|21615|0
1629714430000|2021-08-23 10:27:10|21614.48|21614.48|21618.75|21618.75|21618.75|21618.75|21614.48|21614.48|0
1629714540000|2021-08-23 10:29:00|21619.27|21619.27|21619.27|21619.27|21619.27|21619.27|21619.27|21619.27|0
1629714570000|2021-08-23 10:29:30|21617.19|21617.19|21617.19|21617.19|21617.19|21617.19|21617.19|21617.19|0
1629714600000|2021-08-23 10:30:00|21621.46|21621.46|21621.46|21621.46|21621.46|21621.46|21621.46|21621.46|0
1629714630000|2021-08-23 10:30:30|21625.1|21625.1|21625.1|21625.1|21625.1|21625.1|21625.1|21625.1|0
1629714640000|2021-08-23 10:30:40|21620.83|21620.83|21625.1|21625.1|21625.1|21625.1|21620.83|21620.83|0
1629714730000|2021-08-23 10:32:10|21629.37|21629.37|21629.37|21629.37|21629.37|21629.37|21629.37|21629.37|0
1629714800000|2021-08-23 10:33:20|21633.8|21633.8|21633.8|21633.8|21633.8|21633.8|21633.8|21633.8|0
1629714810000|2021-08-23 10:33:30|21634.68|21634.68|21635.57|21635.57|21635.57|21635.57|21634.68|21634.68|0
1629714840000|2021-08-23 10:34:00|21639.84|21639.84|21639.84|21639.84|21639.84|21639.84|21639.84|21639.84|0
1629714880000|2021-08-23 10:34:40|21640.72|21640.72|21640.72|21640.72|21640.72|21640.72|21640.72|21640.72|0
1629714890000|2021-08-23 10:34:50|21641.61|21641.61|21641.61|21641.61|21641.61|21641.61|21641.61|21641.61|0
1629714920000|2021-08-23 10:35:20|21642.5|21642.5|21643.22|21643.22|21643.22|21643.22|21642.5|21642.5|0
1629714950000|2021-08-23 10:35:50|21644.26|21644.26|21644.26|21644.26|21644.26|21644.26|21644.26|21644.26|0
1629714980000|2021-08-23 10:36:20|21643.38|21643.38|21645.52|21645.52|21645.52|21645.52|21642.49|21642.49|0
1629715010000|2021-08-23 10:36:50|21649.79|21649.79|21649.79|21649.79|21649.79|21649.79|21649.79|21649.79|0
1629715040000|2021-08-23 10:37:20|21645.52|21645.52|21644.63|21644.63|21645.52|21645.52|21644.63|21644.63|0
1629715050000|2021-08-23 10:37:30|21640.36|21640.36|21640.36|21640.36|21640.36|21640.36|21640.36|21640.36|0
1629715080000|2021-08-23 10:38:00|21636.09|21636.09|21635.33|21635.33|21636.09|21636.09|21635.33|21635.33|0
1629715160000|2021-08-23 10:39:20|21636.84|21636.84|21636.84|21636.84|21636.84|21636.84|21636.84|21636.84|0
1629715290000|2021-08-23 10:41:30|21637.57|21637.57|21637.57|21637.57|21637.57|21637.57|21637.57|21637.57|0
1629715320000|2021-08-23 10:42:00|21638.61|21638.61|21638.61|21638.61|21638.61|21638.61|21638.61|21638.61|0
1629715340000|2021-08-23 10:42:20|21639.65|21639.65|21639.65|21639.65|21639.65|21639.65|21639.65|21639.65|0
1629715420000|2021-08-23 10:43:40|21642.24|21642.24|21642.24|21642.24|21642.24|21642.24|21642.24|21642.24|0
1629715500000|2021-08-23 10:45:00|21644.51|21644.51|21644.51|21644.51|21644.51|21644.51|21644.51|21644.51|0
1629715520000|2021-08-23 10:45:20|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|0
1629715600000|2021-08-23 10:46:40|21647.63|21647.63|21646.59|21646.59|21647.63|21647.63|21646.59|21646.59|0
1629715630000|2021-08-23 10:47:10|21638.05|21638.05|21638.05|21638.05|21638.05|21638.05|21638.05|21638.05|0
1629715700000|2021-08-23 10:48:20|21634.93|21634.93|21634.93|21634.93|21634.93|21634.93|21634.93|21634.93|0
1629715710000|2021-08-23 10:48:30|21626.96|21626.96|21626.96|21626.96|21626.96|21626.96|21626.96|21626.96|0
1629715740000|2021-08-23 10:49:00|21626.44|21626.44|21626.44|21626.44|21626.44|21626.44|21626.44|21626.44|0
1629715860000|2021-08-23 10:51:00|21628.21|21628.21|21625.56|21625.56|21628.21|21628.21|21625.56|21625.56|0
1629715920000|2021-08-23 10:52:00|21627.07|21627.07|21627.07|21627.07|21627.07|21627.07|21627.07|21627.07|0
1629715970000|2021-08-23 10:52:50|21622.8|21622.8|21622.8|21622.8|21622.8|21622.8|21622.8|21622.8|0
1629715980000|2021-08-23 10:53:00|21622.07|21622.07|21622.07|21622.07|21622.07|21622.07|21622.07|21622.07|0
1629715990000|2021-08-23 10:53:10|21623.84|21623.84|21623.84|21623.84|21623.84|21623.84|21623.84|21623.84|0
1629716060000|2021-08-23 10:54:20|21622.96|21622.96|21622.96|21622.96|21622.96|21622.96|21622.96|21622.96|0
1629716110000|2021-08-23 10:55:10|21625.61|21625.61|21625.61|21625.61|21625.61|21625.61|21625.61|21625.61|0
1629716150000|2021-08-23 10:55:50|21629.89|21629.89|21629.89|21629.89|21629.89|21629.89|21629.89|21629.89|0
1629716180000|2021-08-23 10:56:20|21632.54|21632.54|21632.54|21632.54|21632.54|21632.54|21632.54|21632.54|0
1629716340000|2021-08-23 10:59:00|21635.66|21635.66|21638.25|21638.25|21638.25|21638.25|21635.14|21635.14|0
1629716400000|2021-08-23 11:00:00|21639.14|21639.14|21639.14|21639.14|21639.14|21639.14|21639.14|21639.14|0
1629716410000|2021-08-23 11:00:10|21643.41|21643.41|21643.41|21643.41|21643.41|21643.41|21643.41|21643.41|0
1629716520000|2021-08-23 11:02:00|21651.96|21651.96|21647.68|21647.68|21651.96|21651.96|21647.68|21647.68|0
1629716530000|2021-08-23 11:02:10|21651.96|21651.96|21651.96|21651.96|21651.96|21651.96|21651.96|21651.96|0
1629716540000|2021-08-23 11:02:20|21650.18|21650.18|21650.18|21650.18|21650.18|21650.18|21650.18|21650.18|0
1629716630000|2021-08-23 11:03:50|21646.55|21646.55|21646.03|21646.03|21646.55|21646.55|21646.03|21646.03|0
1629716680000|2021-08-23 11:04:40|21641.76|21641.76|21641.76|21641.76|21641.76|21641.76|21641.76|21641.76|0
1629716760000|2021-08-23 11:06:00|21646.03|21646.03|21650.3|21650.3|21650.3|21650.3|21646.03|21646.03|0
1629716970000|2021-08-23 11:09:30|21652.57|21652.57|21652.57|21652.57|21652.57|21652.57|21652.57|21652.57|0
1629716980000|2021-08-23 11:09:40|21654.13|21654.13|21654.13|21654.13|21654.13|21654.13|21654.13|21654.13|0
1629717030000|2021-08-23 11:10:30|21652.06|21652.06|21652.06|21652.06|21652.06|21652.06|21652.06|21652.06|0
1629717040000|2021-08-23 11:10:40|21655.6|21655.6|21652.06|21652.06|21655.6|21655.6|21652.06|21652.06|0
1629717060000|2021-08-23 11:11:00|21647.78|21647.78|21647.78|21647.78|21647.78|21647.78|21647.78|21647.78|0
1629717140000|2021-08-23 11:12:20|21651.57|21651.57|21651.57|21651.57|21651.57|21651.57|21651.57|21651.57|0
1629717260000|2021-08-23 11:14:20|21643.02|21643.02|21642.3|21642.3|21643.02|21643.02|21642.3|21642.3|0
1629717420000|2021-08-23 11:17:00|21641.57|21641.57|21641.57|21641.57|21641.57|21641.57|21641.57|21641.57|0
1629717430000|2021-08-23 11:17:10|21638.91|21638.91|21638.39|21638.39|21638.91|21638.91|21638.39|21638.39|0
1629717590000|2021-08-23 11:19:50|21636.88|21636.88|21633.34|21633.34|21636.88|21636.88|21633.34|21633.34|0
1629717600000|2021-08-23 11:20:00|21634.22|21634.22|21634.22|21634.22|21634.22|21634.22|21634.22|21634.22|0
1629717630000|2021-08-23 11:20:30|21635.11|21635.11|21635.11|21635.11|21635.11|21635.11|21635.11|21635.11|0
1629717700000|2021-08-23 11:21:40|21639.38|21639.38|21639.38|21639.38|21639.38|21639.38|21639.38|21639.38|0
1629717770000|2021-08-23 11:22:50|21637.87|21637.87|21637.87|21637.87|21637.87|21637.87|21637.87|21637.87|0
1629717810000|2021-08-23 11:23:30|21633.6|21633.6|21633.6|21633.6|21633.6|21633.6|21633.6|21633.6|0
1629717820000|2021-08-23 11:23:40|21634.32|21634.32|21634.32|21634.32|21634.32|21634.32|21634.32|21634.32|0
1629717850000|2021-08-23 11:24:10|21633.44|21633.44|21633.44|21633.44|21633.44|21633.44|21633.44|21633.44|0
1629717980000|2021-08-23 11:26:20|21632.55|21632.55|21632.55|21632.55|21632.55|21632.55|21632.55|21632.55|0
1629718020000|2021-08-23 11:27:00|21641.1|21641.1|21641.1|21641.1|21641.1|21641.1|21641.1|21641.1|0
1629718110000|2021-08-23 11:28:30|21636.82|21636.82|21636.82|21636.82|21636.82|21636.82|21636.82|21636.82|0
1629718120000|2021-08-23 11:28:40|21641.1|21641.1|21649.64|21649.64|21649.64|21649.64|21641.1|21641.1|0
1629718140000|2021-08-23 11:29:00|21650.37|21650.37|21649.64|21649.64|21650.37|21650.37|21649.64|21649.64|0
1629718200000|2021-08-23 11:30:00|21651.41|21651.41|21652.3|21652.3|21652.3|21652.3|21651.41|21651.41|0
1629718240000|2021-08-23 11:30:40|21653.02|21653.02|21653.02|21653.02|21653.02|21653.02|21653.02|21653.02|0
1629718350000|2021-08-23 11:32:30|21650.37|21650.37|21650.37|21650.37|21650.37|21650.37|21650.37|21650.37|0
1629718400000|2021-08-23 11:33:20|21646.1|21646.1|21650.37|21650.37|21650.37|21650.37|21646.1|21646.1|0
1629718410000|2021-08-23 11:33:30|21651.1|21651.1|21646.82|21646.82|21651.1|21651.1|21646.82|21646.82|0
1629718430000|2021-08-23 11:33:50|21642.55|21642.55|21642.55|21642.55|21642.55|21642.55|21642.55|21642.55|0
1629718450000|2021-08-23 11:34:10|21641.04|21641.04|21641.04|21641.04|21641.04|21641.04|21641.04|21641.04|0
1629718490000|2021-08-23 11:34:50|21641.79|21641.79|21641.79|21641.79|21641.79|21641.79|21641.79|21641.79|0
1629718500000|2021-08-23 11:35:00|21639.72|21639.72|21642.27|21642.27|21642.79|21642.79|21639.72|21639.72|0
1629718510000|2021-08-23 11:35:10|21646.54|21646.54|21646.54|21646.54|21646.54|21646.54|21646.54|21646.54|0
1629718700000|2021-08-23 11:38:20|21649.14|21649.14|21649.14|21649.14|21649.14|21649.14|21649.14|21649.14|0
1629718720000|2021-08-23 11:38:40|21648.1|21648.1|21648.1|21648.1|21648.1|21648.1|21648.1|21648.1|0
1629718880000|2021-08-23 11:41:20|21646.02|21646.02|21646.02|21646.02|21646.02|21646.02|21646.02|21646.02|0
1629718980000|2021-08-23 11:43:00|21643.37|21643.37|21646.02|21646.02|21646.02|21646.02|21643.37|21643.37|0
1629718990000|2021-08-23 11:43:10|21644.98|21644.98|21646.02|21646.02|21646.02|21646.02|21644.98|21644.98|0
1629719000000|2021-08-23 11:43:20|21648.68|21648.68|21648.68|21648.68|21648.68|21648.68|21648.68|21648.68|0
1629719010000|2021-08-23 11:43:30|21649.72|21649.72|21649.72|21649.72|21649.72|21649.72|21649.72|21649.72|0
1629719050000|2021-08-23 11:44:10|21649.2|21649.2|21647.21|21647.21|21651.49|21651.49|21647.21|21647.21|0
1629719100000|2021-08-23 11:45:00|21651.49|21651.49|21651.49|21651.49|21651.49|21651.49|21651.49|21651.49|0
1629719110000|2021-08-23 11:45:10|21647.21|21647.21|21647.21|21647.21|21647.21|21647.21|21647.21|21647.21|0
1629719120000|2021-08-23 11:45:20|21648.73|21648.73|21648.73|21648.73|21648.73|21648.73|21648.73|21648.73|0
1629719150000|2021-08-23 11:45:50|21647.84|21647.84|21646.07|21646.07|21647.84|21647.84|21646.07|21646.07|0
1629719170000|2021-08-23 11:46:10|21645.19|21645.19|21645.19|21645.19|21645.19|21645.19|21645.19|21645.19|0
1629719190000|2021-08-23 11:46:30|21646.96|21646.96|21646.96|21646.96|21646.96|21646.96|21646.96|21646.96|0
1629719250000|2021-08-23 11:47:30|21650.34|21650.34|21641.8|21641.8|21650.34|21650.34|21641.8|21641.8|0
1629719310000|2021-08-23 11:48:30|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|0
1629719390000|2021-08-23 11:49:50|21641.8|21641.8|21637.53|21637.53|21641.8|21641.8|21637.53|21637.53|0
1629719440000|2021-08-23 11:50:40|21641.8|21641.8|21641.8|21641.8|21641.8|21641.8|21641.8|21641.8|0
1629719460000|2021-08-23 11:51:00|21643.31|21643.31|21643.31|21643.31|21643.31|21643.31|21643.31|21643.31|0
1629719500000|2021-08-23 11:51:40|21643.83|21643.83|21643.83|21643.83|21643.83|21643.83|21643.83|21643.83|0
1629719510000|2021-08-23 11:51:50|21644.59|21644.59|21644.59|21644.59|21644.59|21644.59|21644.59|21644.59|0
1629719610000|2021-08-23 11:53:30|21643.83|21643.83|21643.83|21643.83|21643.83|21643.83|21643.83|21643.83|0
1629719640000|2021-08-23 11:54:00|21643.11|21643.11|21641.55|21641.55|21643.11|21643.11|21641.55|21641.55|0
1629719690000|2021-08-23 11:54:50|21640.66|21640.66|21638.89|21638.89|21640.66|21640.66|21638.89|21638.89|0
1629719720000|2021-08-23 11:55:20|21638.14|21638.14|21638.89|21638.89|21638.89|21638.89|21638.14|21638.14|0
1629719730000|2021-08-23 11:55:30|21634.62|21634.62|21630.35|21630.35|21634.62|21634.62|21630.35|21630.35|0
1629719760000|2021-08-23 11:56:00|21626.81|21626.81|21626.81|21626.81|21626.81|21626.81|21626.81|21626.81|0
1629719850000|2021-08-23 11:57:30|21626.05|21626.05|21626.05|21626.05|21626.05|21626.05|21626.05|21626.05|0
1629719900000|2021-08-23 11:58:20|21623.45|21623.45|21623.45|21623.45|21623.45|21623.45|21623.45|21623.45|0
1629719960000|2021-08-23 11:59:20|21619.18|21619.18|21619.18|21619.18|21619.18|21619.18|21619.18|21619.18|0
1629719970000|2021-08-23 11:59:30|21617.67|21617.67|21617.67|21617.67|21617.67|21617.67|21617.67|21617.67|0
1629720080000|2021-08-23 12:01:20|21614.13|21614.13|21606.47|21606.47|21614.13|21614.13|21606.47|21606.47|0
1629720090000|2021-08-23 12:01:30|21603.56|21603.56|21604.29|21604.29|21604.29|21604.29|21602.83|21602.83|0
1629720140000|2021-08-23 12:02:20|21605.01|21605.01|21605.01|21605.01|21605.01|21605.01|21605.01|21605.01|0
1629720180000|2021-08-23 12:03:00|21603.46|21603.46|21603.46|21603.46|21603.46|21603.46|21603.46|21603.46|0
1629720230000|2021-08-23 12:03:50|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|0
1629720290000|2021-08-23 12:04:50|21603.46|21603.46|21603.46|21603.46|21603.46|21603.46|21603.46|21603.46|0
1629720320000|2021-08-23 12:05:20|21604.34|21604.34|21604.34|21604.34|21604.34|21604.34|21604.34|21604.34|0
1629720360000|2021-08-23 12:06:00|21595.8|21595.8|21594.28|21594.28|21595.8|21595.8|21594.28|21594.28|0
1629720370000|2021-08-23 12:06:10|21602.83|21602.83|21607.1|21607.1|21607.1|21607.1|21602.83|21602.83|0
1629720400000|2021-08-23 12:06:40|21611.37|21611.37|21614.66|21614.66|21614.66|21614.66|21611.37|21611.37|0
1629720410000|2021-08-23 12:06:50|21616.43|21616.43|21618.5|21618.5|21618.5|21618.5|21616.43|21616.43|0
1629720420000|2021-08-23 12:07:00|21617.47|21617.47|21617.47|21617.47|21617.47|21617.47|21617.47|21617.47|0
1629720520000|2021-08-23 12:08:40|21618.92|21618.92|21618.92|21618.92|21618.92|21618.92|21618.92|21618.92|0
1629720560000|2021-08-23 12:09:20|21627.46|21627.46|21627.46|21627.46|21627.46|21627.46|21627.46|21627.46|0
1629720570000|2021-08-23 12:09:30|21631.74|21631.74|21634.76|21634.76|21634.76|21634.76|21631.74|21631.74|0
1629720580000|2021-08-23 12:09:40|21635.52|21635.52|21635.52|21635.52|21635.52|21635.52|21635.52|21635.52|0
1629720600000|2021-08-23 12:10:00|21636.25|21636.25|21636.25|21636.25|21636.25|21636.25|21636.25|21636.25|0
1629720630000|2021-08-23 12:10:30|21638.9|21638.9|21638.9|21638.9|21638.9|21638.9|21638.9|21638.9|0
1629720650000|2021-08-23 12:10:50|21634.63|21634.63|21631.24|21631.24|21634.63|21634.63|21630.36|21630.36|0
1629720680000|2021-08-23 12:11:20|21628.97|21628.97|21628.97|21628.97|21628.97|21628.97|21628.97|21628.97|0
1629720740000|2021-08-23 12:12:20|21630.43|21630.43|21628.66|21628.66|21630.43|21630.43|21628.66|21628.66|0
1629720780000|2021-08-23 12:13:00|21630.43|21630.43|21633.08|21633.08|21633.08|21633.08|21630.43|21630.43|0
1629720860000|2021-08-23 12:14:20|21635.74|21635.74|21635.74|21635.74|21635.74|21635.74|21635.74|21635.74|0
1629720960000|2021-08-23 12:16:00|21631.47|21631.47|21631.47|21631.47|21631.47|21631.47|21631.47|21631.47|0
1629721200000|2021-08-23 12:20:00|21632.19|21632.19|21632.19|21632.19|21632.19|21632.19|21632.19|21632.19|0
1629721220000|2021-08-23 12:20:20|21627.92|21627.92|21629.22|21629.22|21629.22|21629.22|21627.04|21627.04|0
1629721250000|2021-08-23 12:20:50|21628.49|21628.49|21628.49|21628.49|21628.49|21628.49|21628.49|21628.49|0
1629721290000|2021-08-23 12:21:30|21629.22|21629.22|21629.22|21629.22|21629.22|21629.22|21629.22|21629.22|0
1629721320000|2021-08-23 12:22:00|21633.49|21633.49|21633.49|21633.49|21633.49|21633.49|21633.49|21633.49|0
1629721410000|2021-08-23 12:23:30|21629.22|21629.22|21629.22|21629.22|21629.22|21629.22|21629.22|21629.22|0
1629721440000|2021-08-23 12:24:00|21629.94|21629.94|21630.67|21630.67|21630.67|21630.67|21629.94|21629.94|0
1629721450000|2021-08-23 12:24:10|21631.4|21631.4|21644.22|21644.22|21644.22|21644.22|21631.4|21631.4|0
1629721470000|2021-08-23 12:24:30|21643.33|21643.33|21643.33|21643.33|21643.33|21643.33|21643.33|21643.33|0
1629721500000|2021-08-23 12:25:00|21644.84|21644.84|21644.84|21644.84|21644.84|21644.84|21644.84|21644.84|0
1629721530000|2021-08-23 12:25:30|21647.44|21647.44|21648.48|21648.48|21648.48|21648.48|21647.44|21647.44|0
1629721550000|2021-08-23 12:25:50|21652.75|21652.75|21652.75|21652.75|21652.75|21652.75|21652.75|21652.75|0
1629721620000|2021-08-23 12:27:00|21651.99|21651.99|21651.99|21651.99|21651.99|21651.99|21651.99|21651.99|0
1629721660000|2021-08-23 12:27:40|21649.92|21649.92|21649.92|21649.92|21649.92|21649.92|21649.92|21649.92|0
1629721680000|2021-08-23 12:28:00|21650.44|21650.44|21650.96|21650.96|21650.96|21650.96|21650.44|21650.44|0
1629721690000|2021-08-23 12:28:10|21651.99|21651.99|21652.51|21652.51|21652.51|21652.51|21651.99|21651.99|0
1629721780000|2021-08-23 12:29:40|21650.74|21650.74|21650.74|21650.74|21650.74|21650.74|21650.74|21650.74|0
1629721820000|2021-08-23 12:30:20|21651.26|21651.26|21651.26|21651.26|21651.26|21651.26|21651.26|21651.26|0
1629721860000|2021-08-23 12:31:00|21650.5|21650.5|21650.5|21650.5|21650.5|21650.5|21650.5|21650.5|0
1629721870000|2021-08-23 12:31:10|21648.23|21648.23|21649.75|21649.75|21649.75|21649.75|21648.23|21648.23|0
1629721880000|2021-08-23 12:31:20|21652.4|21652.4|21656.68|21656.68|21660.95|21660.95|21652.4|21652.4|0
1629721920000|2021-08-23 12:32:00|21660.95|21660.95|21660.95|21660.95|21660.95|21660.95|21660.95|21660.95|0
1629721940000|2021-08-23 12:32:20|21663.02|21663.02|21654.48|21654.48|21663.02|21663.02|21654.48|21654.48|0
1629721950000|2021-08-23 12:32:30|21650.21|21650.21|21650.21|21650.21|21650.21|21650.21|21650.21|21650.21|0
1629721980000|2021-08-23 12:33:00|21650.93|21650.93|21650.93|21650.93|21650.93|21650.93|21650.93|21650.93|0
1629722000000|2021-08-23 12:33:20|21651.66|21651.66|21651.66|21651.66|21651.66|21651.66|21651.66|21651.66|0
1629722010000|2021-08-23 12:33:30|21660.21|21660.21|21660.21|21660.21|21660.21|21660.21|21660.21|21660.21|0
1629722030000|2021-08-23 12:33:50|21664.48|21664.48|21664.48|21664.48|21664.48|21664.48|21664.48|21664.48|0
1629722050000|2021-08-23 12:34:10|21662.21|21662.21|21663.25|21663.25|21663.25|21663.25|21662.21|21662.21|0
1629722060000|2021-08-23 12:34:20|21667.52|21667.52|21671.79|21671.79|21671.79|21671.79|21667.52|21667.52|0
1629722070000|2021-08-23 12:34:30|21673.35|21673.35|21673.35|21673.35|21673.35|21673.35|21673.35|21673.35|0
1629722080000|2021-08-23 12:34:40|21674.11|21674.11|21674.11|21674.11|21674.11|21674.11|21674.11|21674.11|0
1629722100000|2021-08-23 12:35:00|21674.86|21674.86|21679.86|21679.86|21679.86|21679.86|21674.86|21674.86|0
1629722110000|2021-08-23 12:35:10|21678.98|21678.98|21678.98|21678.98|21678.98|21678.98|21678.98|21678.98|0
1629722120000|2021-08-23 12:35:20|21683.25|21683.25|21683.25|21683.25|21683.25|21683.25|21683.25|21683.25|0
1629722160000|2021-08-23 12:36:00|21685.9|21685.9|21685.9|21685.9|21685.9|21685.9|21685.9|21685.9|0
1629722170000|2021-08-23 12:36:10|21686.79|21686.79|21686.79|21686.79|21686.79|21686.79|21686.79|21686.79|0
1629722180000|2021-08-23 12:36:20|21680.59|21680.59|21684.29|21684.29|21685.9|21685.9|21677.36|21677.36|0
1629722190000|2021-08-23 12:36:30|21676.32|21676.32|21672.05|21672.05|21678.98|21678.98|21672.05|21672.05|0
1629722200000|2021-08-23 12:36:40|21667.78|21667.78|21667.78|21667.78|21667.78|21667.78|21667.78|21667.78|0
1629722220000|2021-08-23 12:37:00|21672.05|21672.05|21672.05|21672.05|21672.05|21672.05|21672.05|21672.05|0
1629722230000|2021-08-23 12:37:10|21671.01|21671.01|21670.12|21670.12|21671.01|21671.01|21670.12|21670.12|0
1629722240000|2021-08-23 12:37:20|21674.4|21674.4|21674.4|21674.4|21674.4|21674.4|21674.4|21674.4|0
1629722310000|2021-08-23 12:38:30|21675.12|21675.12|21675.12|21675.12|21675.12|21675.12|21675.12|21675.12|0
1629722330000|2021-08-23 12:38:50|21675.85|21675.85|21675.85|21675.85|21675.85|21675.85|21675.85|21675.85|0
1629722370000|2021-08-23 12:39:30|21680.12|21680.12|21682.3|21682.3|21682.3|21682.3|21680.12|21680.12|0
1629722380000|2021-08-23 12:39:40|21683.03|21683.03|21684.49|21684.49|21684.49|21684.49|21683.03|21683.03|0
1629722400000|2021-08-23 12:40:00|21683.03|21683.03|21683.03|21683.03|21683.03|21683.03|21683.03|21683.03|0
1629722450000|2021-08-23 12:40:50|21679.49|21679.49|21680.38|21680.38|21680.38|21680.38|21679.49|21679.49|0
1629722460000|2021-08-23 12:41:00|21676.1|21676.1|21671.83|21671.83|21676.1|21676.1|21671.83|21671.83|0
1629722470000|2021-08-23 12:41:10|21665.33|21665.33|21665.33|21665.33|21665.33|21665.33|21665.33|21665.33|0
1629722480000|2021-08-23 12:41:20|21663.06|21663.06|21663.06|21663.06|21663.06|21663.06|21663.06|21663.06|0
1629722500000|2021-08-23 12:41:40|21661.6|21661.6|21661.6|21661.6|21661.6|21661.6|21661.6|21661.6|0
1629722520000|2021-08-23 12:42:00|21660.88|21660.88|21662.33|21662.33|21662.33|21662.33|21660.88|21660.88|0
1629722580000|2021-08-23 12:43:00|21664.41|21664.41|21661.5|21661.5|21664.41|21664.41|21661.5|21661.5|0
1629722600000|2021-08-23 12:43:20|21659.94|21659.94|21659.94|21659.94|21659.94|21659.94|21655.67|21655.67|0
1629722610000|2021-08-23 12:43:30|21657.29|21657.29|21659.06|21659.06|21659.06|21659.06|21657.29|21657.29|0
1629722710000|2021-08-23 12:45:10|21659.94|21659.94|21651.4|21651.4|21659.94|21659.94|21651.4|21651.4|0
1629722730000|2021-08-23 12:45:30|21647.76|21647.76|21647.76|21647.76|21647.76|21647.76|21647.76|21647.76|0
1629722740000|2021-08-23 12:45:40|21652.03|21652.03|21652.03|21652.03|21652.03|21652.03|21652.03|21652.03|0
1629722820000|2021-08-23 12:47:00|21649.85|21649.85|21649.85|21649.85|21649.85|21649.85|21649.85|21649.85|0
1629722830000|2021-08-23 12:47:10|21654.13|21654.13|21654.13|21654.13|21654.13|21654.13|21654.13|21654.13|0
1629722850000|2021-08-23 12:47:30|21655.58|21655.58|21655.58|21655.58|21655.58|21655.58|21655.58|21655.58|0
1629722960000|2021-08-23 12:49:20|21654.13|21654.13|21654.13|21654.13|21654.13|21654.13|21654.13|21654.13|0
1629723010000|2021-08-23 12:50:10|21665.74|21665.74|21675.1|21675.1|21675.98|21675.98|21665.74|21665.74|0
1629723040000|2021-08-23 12:50:40|21679.37|21679.37|21679.37|21679.37|21679.37|21679.37|21679.37|21679.37|0
1629723070000|2021-08-23 12:51:10|21683.64|21683.64|21683.64|21683.64|21683.64|21683.64|21683.64|21683.64|0
1629723080000|2021-08-23 12:51:20|21684.16|21684.16|21684.16|21684.16|21684.16|21684.16|21684.16|21684.16|0
1629723110000|2021-08-23 12:51:50|21685.93|21685.93|21685.93|21685.93|21685.93|21685.93|21685.93|21685.93|0
1629723120000|2021-08-23 12:52:00|21686.82|21686.82|21686.82|21686.82|21686.82|21686.82|21686.82|21686.82|0
1629723170000|2021-08-23 12:52:50|21688.38|21688.38|21689.05|21689.05|21689.93|21689.93|21688.38|21688.38|0
1629723190000|2021-08-23 12:53:10|21691.7|21691.7|21695.98|21695.98|21695.98|21695.98|21691.7|21691.7|0
1629723200000|2021-08-23 12:53:20|21703.06|21703.06|21703.06|21703.06|21703.06|21703.06|21703.06|21703.06|0
1629723210000|2021-08-23 12:53:30|21704.83|21704.83|21706.39|21706.39|21706.39|21706.39|21704.83|21704.83|0
1629723290000|2021-08-23 12:54:50|21704.93|21704.93|21704.93|21704.93|21704.93|21704.93|21704.93|21704.93|0
1629723300000|2021-08-23 12:55:00|21706.49|21706.49|21706.49|21706.49|21706.49|21706.49|21706.49|21706.49|0
1629723340000|2021-08-23 12:55:40|21710.76|21710.76|21715.03|21715.03|21715.03|21715.03|21710.76|21710.76|0
1629723360000|2021-08-23 12:56:00|21720.09|21720.09|21720.85|21720.85|21720.85|21720.85|21720.09|21720.09|0
1629723410000|2021-08-23 12:56:50|21723.5|21723.5|21723.5|21723.5|21723.5|21723.5|21723.5|21723.5|0
1629723520000|2021-08-23 12:58:40|21727.77|21727.77|21727.77|21727.77|21727.77|21727.77|21727.77|21727.77|0
1629723530000|2021-08-23 12:58:50|21729.55|21729.55|21729.55|21729.55|21729.55|21729.55|21729.55|21729.55|0
1629723540000|2021-08-23 12:59:00|21732.66|21732.66|21733.18|21733.18|21737.45|21737.45|21732.66|21732.66|0
1629723550000|2021-08-23 12:59:10|21734.95|21734.95|21734.95|21734.95|21734.95|21734.95|21734.95|21734.95|0
1629723560000|2021-08-23 12:59:20|21739.22|21739.22|21739.22|21739.22|21739.22|21739.22|21739.22|21739.22|0
1629723610000|2021-08-23 13:00:10|21740.68|21740.68|21744.22|21744.22|21744.22|21744.22|21740.68|21740.68|0
1629723650000|2021-08-23 13:00:50|21761.31|21761.31|21757.03|21757.03|21761.31|21761.31|21757.03|21757.03|0
1629723660000|2021-08-23 13:01:00|21765.58|21765.58|21768.61|21768.61|21768.61|21768.61|21765.58|21765.58|0
1629723680000|2021-08-23 13:01:20|21764.33|21764.33|21764.33|21764.33|21764.33|21764.33|21764.33|21764.33|0
1629723700000|2021-08-23 13:01:40|21765.89|21765.89|21765.89|21765.89|21765.89|21765.89|21765.89|21765.89|0
1629723740000|2021-08-23 13:02:20|21761.62|21761.62|21765.89|21765.89|21765.89|21765.89|21757.35|21757.35|0
1629723760000|2021-08-23 13:02:40|21774.44|21774.44|21774.44|21774.44|21774.44|21774.44|21774.44|21774.44|0
1629723770000|2021-08-23 13:02:50|21777.09|21777.09|21778.86|21778.86|21778.86|21778.86|21777.09|21777.09|0
1629723780000|2021-08-23 13:03:00|21778.14|21778.14|21782.41|21782.41|21782.41|21782.41|21778.14|21778.14|0
1629723800000|2021-08-23 13:03:20|21783.29|21783.29|21784.18|21784.18|21784.18|21784.18|21783.29|21783.29|0
1629723810000|2021-08-23 13:03:30|21788.45|21788.45|21788.45|21788.45|21788.45|21788.45|21788.45|21788.45|0
1629723840000|2021-08-23 13:04:00|21792.72|21792.72|21792.72|21792.72|21792.72|21792.72|21792.72|21792.72|0
1629723850000|2021-08-23 13:04:10|21794.24|21794.24|21794.24|21794.24|21794.24|21794.24|21794.24|21794.24|0
1629723860000|2021-08-23 13:04:20|21796.31|21796.31|21792.56|21792.56|21796.31|21796.31|21792.04|21792.04|0
1629723910000|2021-08-23 13:05:10|21796.83|21796.83|21796.83|21796.83|21796.83|21796.83|21796.83|21796.83|0
1629723960000|2021-08-23 13:06:00|21794.76|21794.76|21794.76|21794.76|21794.76|21794.76|21794.76|21794.76|0
1629723970000|2021-08-23 13:06:10|21793.24|21793.24|21793.24|21793.24|21793.24|21793.24|21793.24|21793.24|0
1629724000000|2021-08-23 13:06:40|21799.44|21799.44|21809.02|21809.02|21809.02|21809.02|21799.44|21799.44|0
1629724010000|2021-08-23 13:06:50|21802.83|21802.83|21800.17|21800.17|21802.83|21802.83|21800.17|21800.17|0
1629724020000|2021-08-23 13:07:00|21804.44|21804.44|21804.44|21804.44|21804.44|21804.44|21804.44|21804.44|0
1629724120000|2021-08-23 13:08:40|21807.04|21807.04|21813.28|21813.28|21813.28|21813.28|21807.04|21807.04|0
1629724140000|2021-08-23 13:09:00|21816.83|21816.83|21816.83|21816.83|21816.83|21816.83|21816.83|21816.83|0
1629724150000|2021-08-23 13:09:10|21821.1|21821.1|21821.1|21821.1|21825.37|21825.37|21821.1|21821.1|0
1629724160000|2021-08-23 13:09:20|21819.64|21819.64|21819.64|21819.64|21819.64|21819.64|21819.64|21819.64|0
1629724180000|2021-08-23 13:09:40|21821.82|21821.82|21830.37|21830.37|21830.37|21830.37|21821.82|21821.82|0
1629724200000|2021-08-23 13:10:00|21829.33|21829.33|21842.15|21842.15|21842.15|21842.15|21829.33|21829.33|0
1629724210000|2021-08-23 13:10:10|21846.42|21846.42|21846.42|21846.42|21846.42|21846.42|21846.42|21846.42|0
1629724220000|2021-08-23 13:10:20|21842.15|21842.15|21843.03|21843.03|21843.03|21843.03|21842.15|21842.15|0
1629724230000|2021-08-23 13:10:30|21838.76|21838.76|21838.76|21838.76|21838.76|21838.76|21838.76|21838.76|0
1629724290000|2021-08-23 13:11:30|21841.36|21841.36|21841.36|21841.36|21841.36|21841.36|21841.36|21841.36|0
1629724310000|2021-08-23 13:11:50|21845.63|21845.63|21845.63|21845.63|21845.63|21845.63|21845.63|21845.63|0
1629724320000|2021-08-23 13:12:00|21844.59|21844.59|21843.55|21843.55|21844.59|21844.59|21843.55|21843.55|0
1629724360000|2021-08-23 13:12:40|21844.28|21844.28|21845.01|21845.01|21845.01|21845.01|21844.28|21844.28|0
1629724400000|2021-08-23 13:13:20|21840.73|21840.73|21836.46|21836.46|21840.73|21840.73|21836.46|21836.46|0
1629724410000|2021-08-23 13:13:30|21840.89|21840.89|21845.31|21845.31|21845.31|21845.31|21840.89|21840.89|0
1629724460000|2021-08-23 13:14:20|21849.59|21849.59|21853.86|21853.86|21853.86|21853.86|21849.59|21849.59|0
1629724480000|2021-08-23 13:14:40|21845.31|21845.31|21841.04|21841.04|21845.31|21845.31|21841.04|21841.04|0
1629724520000|2021-08-23 13:15:20|21849.59|21849.59|21849.59|21849.59|21849.59|21849.59|21849.59|21849.59|0
1629724630000|2021-08-23 13:17:10|21845.31|21845.31|21845.31|21845.31|21845.31|21845.31|21845.31|21845.31|0
1629724640000|2021-08-23 13:17:20|21847.59|21847.59|21851.51|21851.51|21851.51|21851.51|21845.31|21845.31|0
1629724650000|2021-08-23 13:17:30|21854.63|21854.63|21854.63|21854.63|21854.63|21854.63|21854.63|21854.63|0
1629724670000|2021-08-23 13:17:50|21850.35|21850.35|21850.35|21850.35|21850.35|21850.35|21850.35|21850.35|0
1629724690000|2021-08-23 13:18:10|21849.47|21849.47|21849.47|21849.47|21849.47|21849.47|21849.47|21849.47|0
1629724700000|2021-08-23 13:18:20|21851.03|21851.03|21851.03|21851.03|21851.03|21851.03|21851.03|21851.03|0
1629724710000|2021-08-23 13:18:30|21847.91|21847.91|21847.91|21847.91|21847.91|21847.91|21847.91|21847.91|0
1629724730000|2021-08-23 13:18:50|21839.37|21839.37|21843.64|21843.64|21843.64|21843.64|21839.37|21839.37|0
1629724750000|2021-08-23 13:19:10|21839.37|21839.37|21839.37|21839.37|21839.37|21839.37|21839.37|21839.37|0
1629724780000|2021-08-23 13:19:40|21836.71|21836.71|21835.83|21835.83|21837.6|21837.6|21835.83|21835.83|0
1629724810000|2021-08-23 13:20:10|21833.17|21833.17|21837.44|21837.44|21837.44|21837.44|21833.17|21833.17|0
1629724820000|2021-08-23 13:20:20|21836.56|21836.56|21836.56|21836.56|21836.56|21836.56|21836.56|21836.56|0
1629724890000|2021-08-23 13:21:30|21840.83|21840.83|21840.83|21840.83|21840.83|21840.83|21840.83|21840.83|0
1629724910000|2021-08-23 13:21:50|21840.07|21840.07|21840.07|21840.07|21840.07|21840.07|21840.07|21840.07|0
1629724940000|2021-08-23 13:22:20|21831.53|21831.53|21831.53|21831.53|21831.53|21831.53|21831.53|21831.53|0
1629724950000|2021-08-23 13:22:30|21832.25|21832.25|21833.71|21833.71|21833.71|21833.71|21832.25|21832.25|0
1629724980000|2021-08-23 13:23:00|21835.22|21835.22|21835.22|21835.22|21835.22|21835.22|21835.22|21835.22|0
1629725000000|2021-08-23 13:23:20|21835.95|21835.95|21835.95|21835.95|21835.95|21835.95|21835.95|21835.95|0
1629725030000|2021-08-23 13:23:50|21837.4|21837.4|21837.4|21837.4|21837.4|21837.4|21837.4|21837.4|0
1629725040000|2021-08-23 13:24:00|21841.68|21841.68|21838.87|21838.87|21841.68|21841.68|21838.87|21838.87|0
1629725130000|2021-08-23 13:25:30|21841.78|21841.78|21841.78|21841.78|21841.78|21841.78|21841.78|21841.78|0
1629725150000|2021-08-23 13:25:50|21854.6|21854.6|21852.83|21852.83|21855.48|21855.48|21852.83|21852.83|0
1629725160000|2021-08-23 13:26:00|21856.46|21856.46|21860.24|21860.24|21860.24|21860.24|21856.46|21856.46|0
1629725190000|2021-08-23 13:26:30|21855.97|21855.97|21855.97|21855.97|21855.97|21855.97|21855.97|21855.97|0
1629725250000|2021-08-23 13:27:30|21860.24|21860.24|21860.24|21860.24|21860.24|21860.24|21860.24|21860.24|0
1629725260000|2021-08-23 13:27:40|21849.93|21849.93|21854.2|21854.2|21854.2|21854.2|21849.93|21849.93|0
1629725380000|2021-08-23 13:29:40|21855.66|21855.66|21855.66|21855.66|21855.66|21855.66|21855.66|21855.66|0
1629725390000|2021-08-23 13:29:50|21859.2|21859.2|21862.74|21862.74|21862.74|21862.74|21859.2|21859.2|0
1629725400000|2021-08-23 13:30:00|21863.47|21863.47|21863.25|21863.25|21864.77|21864.77|21861.69|21861.69|0
1629725410000|2021-08-23 13:30:10|21862.5|21862.5|21851.46|21851.46|21862.5|21862.5|21851.46|21851.46|0
1629725420000|2021-08-23 13:30:20|21847.19|21847.19|21847.19|21847.19|21847.19|21847.19|21847.19|21847.19|0
1629725450000|2021-08-23 13:30:50|21851.46|21851.46|21852.5|21852.5|21852.5|21852.5|21851.46|21851.46|0
1629725470000|2021-08-23 13:31:10|21853.02|21853.02|21853.02|21853.02|21853.02|21853.02|21853.02|21853.02|0
1629725480000|2021-08-23 13:31:20|21852.13|21852.13|21852.13|21852.13|21852.13|21852.13|21852.13|21852.13|0
1629725500000|2021-08-23 13:31:40|21860.68|21860.68|21860.68|21860.68|21860.68|21860.68|21860.68|21860.68|0
1629725530000|2021-08-23 13:32:10|21861.56|21861.56|21851.87|21851.87|21861.56|21861.56|21851.87|21851.87|0
1629725550000|2021-08-23 13:32:30|21850.41|21850.41|21848.23|21848.23|21850.41|21850.41|21848.23|21848.23|0
1629725580000|2021-08-23 13:33:00|21850|21850|21856.23|21856.23|21856.23|21856.23|21850|21850|0
1629725590000|2021-08-23 13:33:10|21852.6|21852.6|21852.6|21852.6|21852.6|21852.6|21852.6|21852.6|0
1629725600000|2021-08-23 13:33:20|21851.56|21851.56|21846.15|21846.15|21852.6|21852.6|21846.15|21846.15|0
1629725610000|2021-08-23 13:33:30|21850.42|21850.42|21846.15|21846.15|21850.42|21850.42|21846.15|21846.15|0
1629725630000|2021-08-23 13:33:50|21849.26|21849.26|21849.26|21849.26|21849.26|21849.26|21849.26|21849.26|0
1629725640000|2021-08-23 13:34:00|21850.3|21850.3|21850.3|21850.3|21850.3|21850.3|21850.3|21850.3|0
1629725650000|2021-08-23 13:34:10|21841.76|21841.76|21841.76|21841.76|21841.76|21841.76|21841.76|21841.76|0
1629725660000|2021-08-23 13:34:20|21837.48|21837.48|21835.08|21835.08|21837.48|21837.48|21832.17|21832.17|0
1629725690000|2021-08-23 13:34:50|21834.19|21834.19|21839.92|21839.92|21839.92|21839.92|21834.19|21834.19|0
1629725700000|2021-08-23 13:35:00|21840.44|21840.44|21836.17|21836.17|21840.44|21840.44|21836.17|21836.17|0
1629725710000|2021-08-23 13:35:10|21834.61|21834.61|21834.61|21834.61|21834.61|21834.61|21834.61|21834.61|0
1629725730000|2021-08-23 13:35:30|21834.09|21834.09|21834.09|21834.09|21834.09|21834.09|21834.09|21834.09|0
1629725750000|2021-08-23 13:35:50|21829.82|21829.82|21829.82|21829.82|21829.82|21829.82|21829.82|21829.82|0
1629725770000|2021-08-23 13:36:10|21827.16|21827.16|21827.16|21827.16|21827.16|21827.16|21827.16|21827.16|0
1629725830000|2021-08-23 13:37:10|21826.28|21826.28|21825.76|21825.76|21826.28|21826.28|21825.76|21825.76|0
1629725840000|2021-08-23 13:37:20|21824.3|21824.3|21837.12|21837.12|21837.12|21837.12|21824.3|21824.3|0
1629725850000|2021-08-23 13:37:30|21836.36|21836.36|21836.36|21836.36|21836.36|21836.36|21836.36|21836.36|0
1629725860000|2021-08-23 13:37:40|21838.44|21838.44|21841.72|21841.72|21841.72|21841.72|21838.44|21838.44|0
1629725880000|2021-08-23 13:38:00|21843.5|21843.5|21848.52|21848.52|21848.52|21848.52|21843.5|21843.5|0
1629725890000|2021-08-23 13:38:10|21850.3|21850.3|21852.95|21852.95|21852.95|21852.95|21850.3|21850.3|0
1629725900000|2021-08-23 13:38:20|21848.68|21848.68|21844.41|21844.41|21848.68|21848.68|21844.41|21844.41|0
1629725960000|2021-08-23 13:39:20|21842.64|21842.64|21838.33|21838.33|21842.64|21842.64|21838.33|21838.33|0
1629725980000|2021-08-23 13:39:40|21836.56|21836.56|21836.56|21836.56|21836.56|21836.56|21836.56|21836.56|0
1629725990000|2021-08-23 13:39:50|21835.05|21835.05|21835.05|21835.05|21835.05|21835.05|21835.05|21835.05|0
1629726010000|2021-08-23 13:40:10|21830.78|21830.78|21835.05|21835.05|21835.05|21835.05|21830.78|21830.78|0
1629726050000|2021-08-23 13:40:50|21833.49|21833.49|21832.04|21832.04|21833.49|21833.49|21832.04|21832.04|0
1629726060000|2021-08-23 13:41:00|21827.77|21827.77|21825.48|21825.48|21827.77|21827.77|21825.48|21825.48|0
1629726070000|2021-08-23 13:41:10|21818.55|21818.55|21818.55|21818.55|21818.55|21818.55|21818.55|21818.55|0
1629726110000|2021-08-23 13:41:50|21814.28|21814.28|21814.28|21814.28|21814.28|21814.28|21814.28|21814.28|0
1629726120000|2021-08-23 13:42:00|21813.55|21813.55|21813.03|21813.03|21813.55|21813.55|21813.03|21813.03|0
1629726130000|2021-08-23 13:42:10|21814.59|21814.59|21814.59|21814.59|21814.59|21814.59|21814.59|21814.59|0
1629726170000|2021-08-23 13:42:50|21817.19|21817.19|21817.19|21817.19|21817.19|21817.19|21817.19|21817.19|0
1629726240000|2021-08-23 13:44:00|21816.46|21816.46|21815.73|21815.73|21816.46|21816.46|21815.73|21815.73|0
1629726260000|2021-08-23 13:44:20|21814.98|21814.98|21814.98|21814.98|21814.98|21814.98|21814.98|21814.98|0
1629726300000|2021-08-23 13:45:00|21815.7|21815.7|21824.25|21824.25|21824.25|21824.25|21815.7|21815.7|0
1629726340000|2021-08-23 13:45:40|21824.98|21824.98|21824.98|21824.98|21824.98|21824.98|21824.98|21824.98|0
1629726360000|2021-08-23 13:46:00|21825.7|21825.7|21825.7|21825.7|21825.7|21825.7|21825.7|21825.7|0
1629726400000|2021-08-23 13:46:40|21829.97|21829.97|21829.97|21829.97|21829.97|21829.97|21829.97|21829.97|0
1629726430000|2021-08-23 13:47:10|21834.25|21834.25|21834.25|21834.25|21834.25|21834.25|21834.25|21834.25|0
1629726440000|2021-08-23 13:47:20|21835.13|21835.13|21844.01|21844.01|21844.01|21844.01|21835.13|21835.13|0
1629726450000|2021-08-23 13:47:30|21845.57|21845.57|21845.57|21845.57|21845.57|21845.57|21845.57|21845.57|0
1629726470000|2021-08-23 13:47:50|21849.84|21849.84|21849.84|21849.84|21849.84|21849.84|21849.84|21849.84|0
1629726480000|2021-08-23 13:48:00|21850.88|21850.88|21851.64|21851.64|21851.64|21851.64|21850.88|21850.88|0
1629726490000|2021-08-23 13:48:10|21848.52|21848.52|21849.04|21849.04|21849.04|21849.04|21848.52|21848.52|0
1629726500000|2021-08-23 13:48:20|21847.49|21847.49|21847.49|21847.49|21847.49|21847.49|21847.49|21847.49|0
1629726510000|2021-08-23 13:48:30|21848.52|21848.52|21849.28|21849.28|21849.28|21849.28|21848.52|21848.52|0
1629726530000|2021-08-23 13:48:50|21847.2|21847.2|21842.93|21842.93|21847.2|21847.2|21842.93|21842.93|0
1629726540000|2021-08-23 13:49:00|21842.18|21842.18|21839.91|21839.91|21842.18|21842.18|21839.91|21839.91|0
1629726550000|2021-08-23 13:49:10|21839.02|21839.02|21839.02|21839.02|21839.02|21839.02|21839.02|21839.02|0
1629726570000|2021-08-23 13:49:30|21841.68|21841.68|21841.68|21841.68|21841.68|21841.68|21841.68|21841.68|0
1629726580000|2021-08-23 13:49:40|21842.19|21842.19|21842.19|21842.19|21842.19|21842.19|21842.19|21842.19|0
1629726610000|2021-08-23 13:50:10|21843.65|21843.65|21843.65|21843.65|21843.65|21843.65|21843.65|21843.65|0
1629726620000|2021-08-23 13:50:20|21844.38|21844.38|21845.1|21845.1|21845.1|21845.1|21844.38|21844.38|0
1629726630000|2021-08-23 13:50:30|21843.65|21843.65|21843.65|21843.65|21843.65|21843.65|21843.65|21843.65|0
1629726640000|2021-08-23 13:50:40|21839.38|21839.38|21840.41|21840.41|21840.41|21840.41|21839.38|21839.38|0
1629726650000|2021-08-23 13:50:50|21843.07|21843.07|21847.74|21847.74|21847.74|21847.74|21843.07|21843.07|0
1629726670000|2021-08-23 13:51:10|21850.01|21850.01|21853.04|21853.04|21853.04|21853.04|21850.01|21850.01|0
1629726680000|2021-08-23 13:51:20|21846.29|21846.29|21846.29|21846.29|21846.29|21846.29|21846.29|21846.29|0
1629726690000|2021-08-23 13:51:30|21854.84|21854.84|21854.84|21854.84|21854.84|21854.84|21854.84|21854.84|0
1629726720000|2021-08-23 13:52:00|21859.51|21859.51|21861.28|21861.28|21861.28|21861.28|21859.51|21859.51|0
1629726740000|2021-08-23 13:52:20|21863.88|21863.88|21863.88|21863.88|21863.88|21863.88|21863.88|21863.88|0
1629726750000|2021-08-23 13:52:30|21867.42|21867.42|21867.42|21867.42|21867.42|21867.42|21867.42|21867.42|0
1629726760000|2021-08-23 13:52:40|21865.34|21865.34|21861.07|21861.07|21865.34|21865.34|21861.07|21861.07|0
1629726770000|2021-08-23 13:52:50|21857.53|21857.53|21852.22|21852.22|21857.53|21857.53|21852.22|21852.22|0
1629726800000|2021-08-23 13:53:20|21847.94|21847.94|21845.76|21845.76|21847.94|21847.94|21845.76|21845.76|0
1629726840000|2021-08-23 13:54:00|21850.03|21850.03|21861.24|21861.24|21861.24|21861.24|21850.03|21850.03|0
1629726850000|2021-08-23 13:54:10|21852.69|21852.69|21844.1|21844.1|21852.69|21852.69|21844.1|21844.1|0
1629726880000|2021-08-23 13:54:40|21844.86|21844.86|21844.86|21844.86|21844.86|21844.86|21844.86|21844.86|0
1629726890000|2021-08-23 13:54:50|21845.59|21845.59|21842.99|21842.99|21845.59|21845.59|21842.99|21842.99|0
1629726900000|2021-08-23 13:55:00|21843.87|21843.87|21843.87|21843.87|21843.87|21843.87|21843.87|21843.87|0
1629726950000|2021-08-23 13:55:50|21842.99|21842.99|21842.99|21842.99|21842.99|21842.99|21842.99|21842.99|0
1629727010000|2021-08-23 13:56:50|21843.72|21843.72|21843.72|21843.72|21843.72|21843.72|21843.72|21843.72|0
1629727020000|2021-08-23 13:57:00|21847.99|21847.99|21847.99|21847.99|21847.99|21847.99|21847.99|21847.99|0
1629727030000|2021-08-23 13:57:10|21849.5|21849.5|21849.5|21849.5|21849.5|21849.5|21849.5|21849.5|0
1629727060000|2021-08-23 13:57:40|21840.96|21840.96|21840.96|21840.96|21840.96|21840.96|21840.96|21840.96|0
1629727070000|2021-08-23 13:57:50|21838.3|21838.3|21838.3|21838.3|21838.3|21838.3|21838.3|21838.3|0
1629727080000|2021-08-23 13:58:00|21846.27|21846.27|21845.75|21845.75|21846.27|21846.27|21845.75|21845.75|0
1629727100000|2021-08-23 13:58:20|21846.63|21846.63|21846.63|21846.63|21846.63|21846.63|21846.63|21846.63|0
1629727110000|2021-08-23 13:58:30|21847.39|21847.39|21848.15|21848.15|21848.15|21848.15|21847.39|21847.39|0
1629727130000|2021-08-23 13:58:50|21849.03|21849.03|21851.84|21851.84|21851.84|21851.84|21849.03|21849.03|0
1629727140000|2021-08-23 13:59:00|21847.57|21847.57|21847.57|21847.57|21847.57|21847.57|21847.57|21847.57|0
1629727150000|2021-08-23 13:59:10|21844.91|21844.91|21844.91|21844.91|21844.91|21844.91|21844.91|21844.91|0
1629727170000|2021-08-23 13:59:30|21843.88|21843.88|21837.18|21837.18|21843.88|21843.88|21837.18|21837.18|0
1629727180000|2021-08-23 13:59:40|21840.72|21840.72|21832.18|21832.18|21840.72|21840.72|21832.18|21832.18|0
1629727190000|2021-08-23 13:59:50|21833.06|21833.06|21833.06|21833.06|21833.06|21833.06|21833.06|21833.06|0
1629727230000|2021-08-23 14:00:30|21833.79|21833.79|21832.27|21832.27|21833.79|21833.79|21832.27|21832.27|0
1629727250000|2021-08-23 14:00:50|21831.52|21831.52|21831.52|21831.52|21831.52|21831.52|21831.52|21831.52|0
1629727300000|2021-08-23 14:01:40|21827.24|21827.24|21821.93|21821.93|21827.24|21827.24|21821.93|21821.93|0
1629727310000|2021-08-23 14:01:50|21820.38|21820.38|21819.34|21819.34|21820.38|21820.38|21819.34|21819.34|0
1629727350000|2021-08-23 14:02:30|21821.99|21821.99|21821.99|21821.99|21821.99|21821.99|21821.99|21821.99|0
1629727390000|2021-08-23 14:03:10|21820.44|21820.44|21816.59|21816.59|21820.44|21820.44|21816.59|21816.59|0
1629727400000|2021-08-23 14:03:20|21814.82|21814.82|21814.82|21814.82|21814.82|21814.82|21814.82|21814.82|0
1629727420000|2021-08-23 14:03:40|21810.55|21810.55|21810.55|21810.55|21810.55|21810.55|21810.55|21810.55|0
1629727450000|2021-08-23 14:04:10|21810.03|21810.03|21810.78|21810.78|21810.78|21810.78|21810.03|21810.03|0
1629727460000|2021-08-23 14:04:20|21810.26|21810.26|21810.26|21810.26|21810.26|21810.26|21810.26|21810.26|0
1629727470000|2021-08-23 14:04:30|21811.15|21811.15|21812.19|21812.19|21812.19|21812.19|21811.15|21811.15|0
1629727490000|2021-08-23 14:04:50|21813.23|21813.23|21812.34|21812.34|21813.23|21813.23|21812.34|21812.34|0
1629727520000|2021-08-23 14:05:20|21811.58|21811.58|21810.83|21810.83|21811.58|21811.58|21810.83|21810.83|0
1629727530000|2021-08-23 14:05:30|21802.28|21802.28|21811.5|21811.5|21811.5|21811.5|21802.28|21802.28|0
1629727550000|2021-08-23 14:05:50|21810.74|21810.74|21810.74|21810.74|21810.74|21810.74|21810.74|21810.74|0
1629727560000|2021-08-23 14:06:00|21815.01|21815.01|21815.01|21815.01|21815.01|21815.01|21815.01|21815.01|0
1629727580000|2021-08-23 14:06:20|21819.29|21819.29|21819.29|21819.29|21819.29|21819.29|21819.29|21819.29|0
1629727600000|2021-08-23 14:06:40|21822.83|21822.83|21829.07|21829.07|21829.07|21829.07|21822.83|21822.83|0
1629727640000|2021-08-23 14:07:20|21828.19|21828.19|21828.19|21828.19|21828.19|21828.19|21828.19|21828.19|0
1629727650000|2021-08-23 14:07:30|21830.84|21830.84|21836|21836|21836|21836|21830.84|21830.84|0
1629727660000|2021-08-23 14:07:40|21840.27|21840.27|21840.27|21840.27|21840.27|21840.27|21840.27|21840.27|0
1629727700000|2021-08-23 14:08:20|21842.93|21842.93|21842.93|21842.93|21842.93|21842.93|21842.93|21842.93|0
1629727720000|2021-08-23 14:08:40|21842.17|21842.17|21847.96|21847.96|21847.96|21847.96|21842.17|21842.17|0
1629727750000|2021-08-23 14:09:10|21842.65|21842.65|21842.65|21842.65|21842.65|21842.65|21842.65|21842.65|0
1629727760000|2021-08-23 14:09:20|21838.38|21838.38|21838.38|21838.38|21838.38|21838.38|21838.38|21838.38|0
1629727780000|2021-08-23 14:09:40|21837.49|21837.49|21837.49|21837.49|21837.49|21837.49|21837.49|21837.49|0
1629727800000|2021-08-23 14:10:00|21835.72|21835.72|21835.72|21835.72|21835.72|21835.72|21835.72|21835.72|0
1629727830000|2021-08-23 14:10:30|21831.36|21831.36|21831.36|21831.36|21831.36|21831.36|21831.36|21831.36|0
1629727840000|2021-08-23 14:10:40|21832.11|21832.11|21832.11|21832.11|21832.11|21832.11|21832.11|21832.11|0
1629727900000|2021-08-23 14:11:40|21827.84|21827.84|21824.21|21824.21|21827.84|21827.84|21824.21|21824.21|0
1629727920000|2021-08-23 14:12:00|21824.93|21824.93|21824.93|21824.93|21824.93|21824.93|21824.93|21824.93|0
1629727960000|2021-08-23 14:12:40|21820.66|21820.66|21820.66|21820.66|21820.66|21820.66|21820.66|21820.66|0
1629728030000|2021-08-23 14:13:50|21816.39|21816.39|21823.89|21823.89|21823.89|21823.89|21816.39|21816.39|0
1629728040000|2021-08-23 14:14:00|21825.66|21825.66|21826.54|21826.54|21826.54|21826.54|21825.66|21825.66|0
1629728070000|2021-08-23 14:14:30|21827.3|21827.3|21827.3|21827.3|21827.3|21827.3|21827.3|21827.3|0
1629728080000|2021-08-23 14:14:40|21828.34|21828.34|21828.34|21828.34|21828.34|21828.34|21828.34|21828.34|0
1629728090000|2021-08-23 14:14:50|21827.45|21827.45|21823.18|21823.18|21827.45|21827.45|21823.18|21823.18|0
1629728130000|2021-08-23 14:15:30|21823.94|21823.94|21819.66|21819.66|21823.94|21823.94|21819.66|21819.66|0
1629728150000|2021-08-23 14:15:50|21818.78|21818.78|21818.78|21818.78|21818.78|21818.78|21818.78|21818.78|0
1629728170000|2021-08-23 14:16:10|21820.23|21820.23|21820.23|21820.23|21820.23|21820.23|21820.23|21820.23|0
1629728180000|2021-08-23 14:16:20|21818.72|21818.72|21818.72|21818.72|21818.72|21818.72|21818.72|21818.72|0
1629728190000|2021-08-23 14:16:30|21821.38|21821.38|21821.38|21821.38|21821.38|21821.38|21821.38|21821.38|0
1629728200000|2021-08-23 14:16:40|21817.1|21817.1|21817.1|21817.1|21817.1|21817.1|21817.1|21817.1|0
1629728210000|2021-08-23 14:16:50|21821.38|21821.38|21821.38|21821.38|21821.38|21821.38|21821.38|21821.38|0
1629728250000|2021-08-23 14:17:30|21820.62|21820.62|21820.62|21820.62|21820.62|21820.62|21820.62|21820.62|0
1629728270000|2021-08-23 14:17:50|21819.73|21819.73|21819.73|21819.73|21819.73|21819.73|21819.73|21819.73|0
1629728280000|2021-08-23 14:18:00|21815.46|21815.46|21815.46|21815.46|21815.46|21815.46|21815.46|21815.46|0
1629728310000|2021-08-23 14:18:30|21813.38|21813.38|21807.09|21807.09|21813.38|21813.38|21807.09|21807.09|0
1629728320000|2021-08-23 14:18:40|21802.82|21802.82|21802.82|21802.82|21802.82|21802.82|21802.82|21802.82|0
1629728350000|2021-08-23 14:19:10|21801.78|21801.78|21801.78|21801.78|21801.78|21801.78|21801.78|21801.78|0
1629728370000|2021-08-23 14:19:30|21799.6|21799.6|21799.6|21799.6|21799.6|21799.6|21799.6|21799.6|0
1629728380000|2021-08-23 14:19:40|21801.37|21801.37|21801.37|21801.37|21801.37|21801.37|21801.37|21801.37|0
1629728390000|2021-08-23 14:19:50|21800.62|21800.62|21800.62|21800.62|21800.62|21800.62|21800.62|21800.62|0
1629728410000|2021-08-23 14:20:10|21796.46|21796.46|21795.44|21795.44|21800.74|21800.74|21795.44|21795.44|0
1629728420000|2021-08-23 14:20:20|21796.95|21796.95|21803.2|21803.2|21805.38|21805.38|21796.95|21796.95|0
1629728440000|2021-08-23 14:20:40|21802.31|21802.31|21802.31|21802.31|21802.31|21802.31|21802.31|21802.31|0
1629728450000|2021-08-23 14:20:50|21806.58|21806.58|21806.58|21806.58|21806.58|21806.58|21806.58|21806.58|0
1629728470000|2021-08-23 14:21:10|21810.86|21810.86|21811.37|21811.37|21811.37|21811.37|21810.86|21810.86|0
1629728490000|2021-08-23 14:21:30|21812.83|21812.83|21812.83|21812.83|21812.83|21812.83|21812.83|21812.83|0
1629728510000|2021-08-23 14:21:50|21811.37|21811.37|21811.37|21811.37|21811.37|21811.37|21811.37|21811.37|0
1629728550000|2021-08-23 14:22:30|21810.49|21810.49|21810.49|21810.49|21810.49|21810.49|21810.49|21810.49|0
1629728560000|2021-08-23 14:22:40|21814.76|21814.76|21814.76|21814.76|21814.76|21814.76|21814.76|21814.76|0
1629728570000|2021-08-23 14:22:50|21814|21814|21814|21814|21814|21814|21814|21814|0
1629728580000|2021-08-23 14:23:00|21814.89|21814.89|21814.89|21814.89|21814.89|21814.89|21814.89|21814.89|0
1629728620000|2021-08-23 14:23:40|21819.16|21819.16|21819.16|21819.16|21819.16|21819.16|21819.16|21819.16|0
1629728640000|2021-08-23 14:24:00|21820.05|21820.05|21821.82|21821.82|21821.82|21821.82|21820.05|21820.05|0
1629728680000|2021-08-23 14:24:40|21821.3|21821.3|21821.3|21821.3|21821.3|21821.3|21821.3|21821.3|0
1629728690000|2021-08-23 14:24:50|21820.78|21820.78|21822.29|21822.29|21822.29|21822.29|21820.78|21820.78|0
1629728700000|2021-08-23 14:25:00|21819.64|21819.64|21819.64|21819.64|21819.64|21819.64|21819.64|21819.64|0
1629728740000|2021-08-23 14:25:40|21823.91|21823.91|21827.96|21827.96|21827.96|21827.96|21823.91|21823.91|0
1629728750000|2021-08-23 14:25:50|21824.99|21824.99|21829.42|21829.42|21829.42|21829.42|21824.99|21824.99|0
1629728780000|2021-08-23 14:26:20|21828.53|21828.53|21828.53|21828.53|21828.53|21828.53|21828.53|21828.53|0
1629728840000|2021-08-23 14:27:20|21830.8|21830.8|21831.95|21831.95|21833.4|21833.4|21830.8|21830.8|0
1629728850000|2021-08-23 14:27:30|21833.72|21833.72|21833.72|21833.72|21833.72|21833.72|21833.72|21833.72|0
1629728870000|2021-08-23 14:27:50|21837.99|21837.99|21836.22|21836.22|21837.99|21837.99|21835.33|21835.33|0
1629728880000|2021-08-23 14:28:00|21837.99|21837.99|21844.75|21844.75|21848.14|21848.14|21837.99|21837.99|0
1629728890000|2021-08-23 14:28:10|21842.09|21842.09|21842.98|21842.98|21842.98|21842.98|21842.09|21842.09|0
1629728910000|2021-08-23 14:28:30|21842.46|21842.46|21843.5|21843.5|21843.5|21843.5|21842.46|21842.46|0
1629728920000|2021-08-23 14:28:40|21841.73|21841.73|21841.73|21841.73|21841.73|21841.73|21841.73|21841.73|0
1629728950000|2021-08-23 14:29:10|21839.52|21839.52|21839.52|21839.52|21839.52|21839.52|21839.52|21839.52|0
1629728990000|2021-08-23 14:29:50|21837.96|21837.96|21837.96|21837.96|21837.96|21837.96|21837.96|21837.96|0
1629729000000|2021-08-23 14:30:00|21839|21839|21841.07|21841.07|21841.07|21841.07|21839|21839|0
1629729010000|2021-08-23 14:30:10|21842.53|21842.53|21844.2|21844.2|21846.8|21846.8|21842.53|21842.53|0
1629729020000|2021-08-23 14:30:20|21846.8|21846.8|21846.8|21846.8|21846.8|21846.8|21846.8|21846.8|0
1629729030000|2021-08-23 14:30:30|21847.56|21847.56|21847.56|21847.56|21847.56|21847.56|21847.56|21847.56|0
1629729040000|2021-08-23 14:30:40|21846.67|21846.67|21845.79|21845.79|21846.67|21846.67|21845.79|21845.79|0
1629729060000|2021-08-23 14:31:00|21844.33|21844.33|21844.33|21844.33|21844.33|21844.33|21844.33|21844.33|0
1629729070000|2021-08-23 14:31:10|21843.58|21843.58|21843.58|21843.58|21843.58|21843.58|21843.58|21843.58|0
1629729090000|2021-08-23 14:31:30|21846.23|21846.23|21846.23|21846.23|21846.23|21846.23|21846.23|21846.23|0
1629729100000|2021-08-23 14:31:40|21845.47|21845.47|21842.95|21842.95|21845.47|21845.47|21842.95|21842.95|0
1629729110000|2021-08-23 14:31:50|21842.43|21842.43|21842.43|21842.43|21842.43|21842.43|21842.43|21842.43|0
1629729140000|2021-08-23 14:32:20|21841.91|21841.91|21828.78|21828.78|21841.91|21841.91|21828.78|21828.78|0
1629729160000|2021-08-23 14:32:40|21824.51|21824.51|21823.99|21823.99|21824.51|21824.51|21823.99|21823.99|0
1629729170000|2021-08-23 14:32:50|21819.72|21819.72|21819.72|21819.72|21819.72|21819.72|21819.72|21819.72|0
1629729190000|2021-08-23 14:33:10|21818.83|21818.83|21816.18|21816.18|21818.83|21818.83|21816.18|21816.18|0
1629729200000|2021-08-23 14:33:20|21817.06|21817.06|21818.83|21818.83|21818.83|21818.83|21817.06|21817.06|0
1629729210000|2021-08-23 14:33:30|21810.29|21810.29|21811.17|21811.17|21811.17|21811.17|21810.29|21810.29|0
1629729230000|2021-08-23 14:33:50|21811.69|21811.69|21812.73|21812.73|21812.73|21812.73|21811.17|21811.17|0
1629729240000|2021-08-23 14:34:00|21813.25|21813.25|21812.73|21812.73|21813.25|21813.25|21812.73|21812.73|0
1629729250000|2021-08-23 14:34:10|21810.08|21810.08|21810.08|21810.08|21810.08|21810.08|21810.08|21810.08|0
1629729260000|2021-08-23 14:34:20|21809.32|21809.32|21809.32|21809.32|21809.32|21809.32|21809.32|21809.32|0
1629729270000|2021-08-23 14:34:30|21807.81|21807.81|21807.81|21807.81|21807.81|21807.81|21807.81|21807.81|0
1629729280000|2021-08-23 14:34:40|21806.92|21806.92|21805.36|21805.36|21806.92|21806.92|21805.36|21805.36|0
1629729290000|2021-08-23 14:34:50|21805.88|21805.88|21805.88|21805.88|21805.88|21805.88|21805.88|21805.88|0
1629729300000|2021-08-23 14:35:00|21807.65|21807.65|21807.65|21807.65|21807.65|21807.65|21807.65|21807.65|0
1629729310000|2021-08-23 14:35:10|21809.42|21809.42|21814.73|21814.73|21814.73|21814.73|21809.42|21809.42|0
1629729320000|2021-08-23 14:35:20|21819.01|21819.01|21823.44|21823.44|21823.44|21823.44|21819.01|21819.01|0
1629729330000|2021-08-23 14:35:30|21824.48|21824.48|21823.44|21823.44|21824.48|21824.48|21823.44|21823.44|0
1629729350000|2021-08-23 14:35:50|21825.21|21825.21|21825.21|21825.21|21825.21|21825.21|21825.21|21825.21|0
1629729360000|2021-08-23 14:36:00|21829.48|21829.48|21829.48|21829.48|21829.48|21829.48|21829.48|21829.48|0
1629729380000|2021-08-23 14:36:20|21833.91|21833.91|21835.47|21835.47|21835.47|21835.47|21833.91|21833.91|0
1629729390000|2021-08-23 14:36:30|21837.24|21837.24|21838.12|21838.12|21838.12|21838.12|21837.24|21837.24|0
1629729400000|2021-08-23 14:36:40|21838.64|21838.64|21838.64|21838.64|21838.64|21838.64|21838.64|21838.64|0
1629729430000|2021-08-23 14:37:10|21837.08|21837.08|21837.08|21837.08|21837.08|21837.08|21837.08|21837.08|0
1629729490000|2021-08-23 14:38:10|21838.85|21838.85|21838.85|21838.85|21838.85|21838.85|21838.85|21838.85|0
1629729520000|2021-08-23 14:38:40|21839.89|21839.89|21839.89|21839.89|21839.89|21839.89|21839.89|21839.89|0
1629729530000|2021-08-23 14:38:50|21840.65|21840.65|21840.65|21840.65|21840.65|21840.65|21840.65|21840.65|0
1629729580000|2021-08-23 14:39:40|21838.88|21838.88|21837.08|21837.08|21838.88|21838.88|21837.08|21837.08|0
1629729600000|2021-08-23 14:40:00|21837.6|21837.6|21836.88|21836.88|21837.6|21837.6|21836.88|21836.88|0
1629729610000|2021-08-23 14:40:10|21837.91|21837.91|21837.91|21837.91|21837.91|21837.91|21837.91|21837.91|0
1629729620000|2021-08-23 14:40:20|21833.64|21833.64|21833.64|21833.64|21833.64|21833.64|21833.64|21833.64|0
1629729640000|2021-08-23 14:40:40|21833.12|21833.12|21833.12|21833.12|21833.12|21833.12|21833.12|21833.12|0
1629729660000|2021-08-23 14:41:00|21824.27|21824.27|21824.42|21824.42|21828.7|21828.7|21824.27|21824.27|0
1629729680000|2021-08-23 14:41:20|21823.38|21823.38|21823.38|21823.38|21823.38|21823.38|21823.38|21823.38|0
1629729690000|2021-08-23 14:41:30|21827.66|21827.66|21827.66|21827.66|21827.66|21827.66|21827.66|21827.66|0
1629729700000|2021-08-23 14:41:40|21828.7|21828.7|21830.62|21830.62|21830.62|21830.62|21828.7|21828.7|0
1629729710000|2021-08-23 14:41:50|21831.66|21831.66|21832.18|21832.18|21832.18|21832.18|21831.66|21831.66|0
1629729730000|2021-08-23 14:42:10|21833.21|21833.21|21833.21|21833.21|21833.21|21833.21|21833.21|21833.21|0
1629729740000|2021-08-23 14:42:20|21837.49|21837.49|21837.49|21837.49|21837.49|21837.49|21837.49|21837.49|0
1629729760000|2021-08-23 14:42:40|21836.76|21836.76|21836.76|21836.76|21836.76|21836.76|21836.76|21836.76|0
1629729780000|2021-08-23 14:43:00|21832.49|21832.49|21831.45|21831.45|21832.49|21832.49|21831.45|21831.45|0
1629729800000|2021-08-23 14:43:20|21830.93|21830.93|21830.17|21830.17|21830.93|21830.93|21830.17|21830.17|0
1629729810000|2021-08-23 14:43:30|21831.06|21831.06|21830.17|21830.17|21831.06|21831.06|21830.17|21830.17|0
1629729820000|2021-08-23 14:43:40|21831.94|21831.94|21831.94|21831.94|21831.94|21831.94|21831.94|21831.94|0
1629729840000|2021-08-23 14:44:00|21832.67|21832.67|21832.67|21832.67|21832.67|21832.67|21832.67|21832.67|0
1629729850000|2021-08-23 14:44:10|21833.56|21833.56|21833.56|21833.56|21833.56|21833.56|21833.56|21833.56|0
1629729860000|2021-08-23 14:44:20|21832.83|21832.83|21832.83|21832.83|21832.83|21832.83|21832.83|21832.83|0
1629729880000|2021-08-23 14:44:40|21830.17|21830.17|21830.17|21830.17|21830.17|21830.17|21830.17|21830.17|0
1629729890000|2021-08-23 14:44:50|21825.9|21825.9|21825.9|21825.9|21825.9|21825.9|21825.9|21825.9|0
1629729900000|2021-08-23 14:45:00|21830.17|21830.17|21830.17|21830.17|21830.17|21830.17|21830.17|21830.17|0
1629729930000|2021-08-23 14:45:30|21831.21|21831.21|21832.98|21832.98|21832.98|21832.98|21831.21|21831.21|0
1629729960000|2021-08-23 14:46:00|21833.74|21833.74|21833.74|21833.74|21833.74|21833.74|21833.74|21833.74|0
1629729970000|2021-08-23 14:46:10|21838.01|21838.01|21838.01|21838.01|21838.01|21838.01|21838.01|21838.01|0
1629729980000|2021-08-23 14:46:20|21839.05|21839.05|21844.08|21844.08|21844.08|21844.08|21839.05|21839.05|0
1629729990000|2021-08-23 14:46:30|21844.84|21844.84|21845.59|21845.59|21845.59|21845.59|21844.84|21844.84|0
1629730020000|2021-08-23 14:47:00|21846.48|21846.48|21849.07|21849.07|21849.07|21849.07|21846.48|21846.48|0
1629730030000|2021-08-23 14:47:10|21853.35|21853.35|21853.35|21853.35|21853.35|21853.35|21853.35|21853.35|0
1629730040000|2021-08-23 14:47:20|21855.12|21855.12|21856|21856|21856|21856|21855.12|21855.12|0
1629730050000|2021-08-23 14:47:30|21851.58|21851.58|21852.46|21852.46|21852.46|21852.46|21851.58|21851.58|0
1629730080000|2021-08-23 14:48:00|21851.42|21851.42|21851.42|21851.42|21851.42|21851.42|21851.42|21851.42|0
1629730090000|2021-08-23 14:48:10|21850.9|21850.9|21850.9|21850.9|21850.9|21850.9|21850.9|21850.9|0
1629730110000|2021-08-23 14:48:30|21850.18|21850.18|21849.66|21849.66|21850.18|21850.18|21849.66|21849.66|0
1629730130000|2021-08-23 14:48:50|21851.11|21851.11|21851.11|21851.11|21851.84|21851.84|21851.11|21851.11|0
1629730140000|2021-08-23 14:49:00|21849.34|21849.34|21849.34|21849.34|21849.34|21849.34|21849.34|21849.34|0
1629730150000|2021-08-23 14:49:10|21842.04|21842.04|21842.04|21842.04|21842.04|21842.04|21842.04|21842.04|0
1629730160000|2021-08-23 14:49:20|21837.77|21837.77|21837.77|21837.77|21837.77|21837.77|21837.77|21837.77|0
1629730180000|2021-08-23 14:49:40|21842.04|21842.04|21838.93|21838.93|21842.04|21842.04|21838.93|21838.93|0
1629730200000|2021-08-23 14:50:00|21839.45|21839.45|21839.24|21839.24|21839.96|21839.96|21839.24|21839.24|0
1629730240000|2021-08-23 14:50:40|21836.58|21836.58|21836.58|21836.58|21836.58|21836.58|21836.58|21836.58|0
1629730250000|2021-08-23 14:50:50|21837.31|21837.31|21837.31|21837.31|21837.31|21837.31|21837.31|21837.31|0
1629730280000|2021-08-23 14:51:20|21841.58|21841.58|21843.35|21843.35|21844.24|21844.24|21841.58|21841.58|0
1629730290000|2021-08-23 14:51:30|21844.86|21844.86|21848.28|21848.28|21848.28|21848.28|21844.86|21844.86|0
1629730300000|2021-08-23 14:51:40|21850.05|21850.05|21850.05|21850.05|21850.05|21850.05|21850.05|21850.05|0
1629730310000|2021-08-23 14:51:50|21850.57|21850.57|21851.45|21851.45|21851.45|21851.45|21850.57|21850.57|0
1629730330000|2021-08-23 14:52:10|21854.11|21854.11|21853.22|21853.22|21854.11|21854.11|21853.22|21853.22|0
1629730350000|2021-08-23 14:52:30|21854.11|21854.11|21854.11|21854.11|21854.11|21854.11|21854.11|21854.11|0
1629730380000|2021-08-23 14:53:00|21852.34|21852.34|21854.11|21854.11|21854.11|21854.11|21852.34|21852.34|0
1629730390000|2021-08-23 14:53:10|21853.22|21853.22|21853.22|21853.22|21853.22|21853.22|21853.22|21853.22|0
1629730400000|2021-08-23 14:53:20|21848.95|21848.95|21848.95|21848.95|21848.95|21848.95|21848.95|21848.95|0
1629730460000|2021-08-23 14:54:20|21848.07|21848.07|21850.72|21850.72|21850.72|21850.72|21848.07|21848.07|0
1629730470000|2021-08-23 14:54:30|21852.18|21852.18|21852.18|21852.18|21852.18|21852.18|21852.18|21852.18|0
1629730480000|2021-08-23 14:54:40|21851.42|21851.42|21851.42|21851.42|21851.42|21851.42|21851.42|21851.42|0
1629730520000|2021-08-23 14:55:20|21848.76|21848.76|21848.76|21848.76|21848.76|21848.76|21848.76|21848.76|0
1629730530000|2021-08-23 14:55:30|21850.53|21850.53|21850.53|21850.53|21850.53|21850.53|21850.53|21850.53|0
1629730570000|2021-08-23 14:56:10|21852.05|21852.05|21852.8|21852.8|21852.8|21852.8|21852.05|21852.05|0
1629730590000|2021-08-23 14:56:30|21850.15|21850.15|21848.69|21848.69|21850.15|21850.15|21848.69|21848.69|0
1629730620000|2021-08-23 14:57:00|21847.81|21847.81|21847.81|21847.81|21847.81|21847.81|21847.81|21847.81|0
1629730630000|2021-08-23 14:57:10|21843.54|21843.54|21847.81|21847.81|21847.81|21847.81|21843.54|21843.54|0
1629730640000|2021-08-23 14:57:20|21848.69|21848.69|21848.69|21848.69|21848.69|21848.69|21848.69|21848.69|0
1629730650000|2021-08-23 14:57:30|21846.04|21846.04|21846.04|21846.04|21846.04|21846.04|21846.04|21846.04|0
1629730670000|2021-08-23 14:57:50|21847.49|21847.49|21849.26|21849.26|21849.26|21849.26|21847.49|21847.49|0
1629730690000|2021-08-23 14:58:10|21850.02|21850.02|21850.02|21850.02|21850.02|21850.02|21850.02|21850.02|0
1629730700000|2021-08-23 14:58:20|21850.54|21850.54|21850.54|21850.54|21850.54|21850.54|21850.54|21850.54|0
1629730720000|2021-08-23 14:58:40|21851.06|21851.06|21851.06|21851.06|21851.06|21851.06|21851.06|21851.06|0
1629730740000|2021-08-23 14:59:00|21851.58|21851.58|21851.58|21851.58|21851.58|21851.58|21851.58|21851.58|0
1629730760000|2021-08-23 14:59:20|21851.06|21851.06|21851.06|21851.06|21851.06|21851.06|21851.06|21851.06|0
1629730770000|2021-08-23 14:59:30|21848.4|21848.4|21847.88|21847.88|21848.4|21848.4|21847.88|21847.88|0
1629730790000|2021-08-23 14:59:50|21849.4|21849.4|21848.88|21848.88|21849.4|21849.4|21848.88|21848.88|0
1629730810000|2021-08-23 15:00:10|21853.15|21853.15|21852.42|21852.42|21853.15|21853.15|21852.42|21852.42|0
1629730850000|2021-08-23 15:00:50|21851.54|21851.54|21851.54|21851.54|21851.54|21851.54|21851.54|21851.54|0
1629730860000|2021-08-23 15:01:00|21849.77|21849.77|21845.49|21845.49|21849.77|21849.77|21845.49|21845.49|0
1629730870000|2021-08-23 15:01:10|21843.72|21843.72|21842.17|21842.17|21843.72|21843.72|21842.17|21842.17|0
1629730880000|2021-08-23 15:01:20|21839.51|21839.51|21839.51|21839.51|21839.51|21839.51|21839.51|21839.51|0
1629730910000|2021-08-23 15:01:50|21838.63|21838.63|21838.88|21838.88|21840.4|21840.4|21838.63|21838.63|0
1629730930000|2021-08-23 15:02:10|21838.16|21838.16|21838.67|21838.67|21838.67|21838.67|21838.16|21838.16|0
1629730950000|2021-08-23 15:02:30|21834.4|21834.4|21834.4|21834.4|21834.4|21834.4|21834.4|21834.4|0
1629730960000|2021-08-23 15:02:40|21835.16|21835.16|21835.16|21835.16|21835.16|21835.16|21835.16|21835.16|0
1629730970000|2021-08-23 15:02:50|21834.27|21834.27|21834.27|21834.27|21834.27|21834.27|21834.27|21834.27|0
1629730980000|2021-08-23 15:03:00|21835.16|21835.16|21831.64|21831.64|21835.92|21835.92|21831.64|21831.64|0
1629731000000|2021-08-23 15:03:20|21828.99|21828.99|21829.14|21829.14|21829.14|21829.14|21824.72|21824.72|0
1629731010000|2021-08-23 15:03:30|21833.41|21833.41|21833.41|21833.41|21833.41|21833.41|21833.41|21833.41|0
1629731050000|2021-08-23 15:04:10|21832.53|21832.53|21832.53|21832.53|21832.53|21832.53|21832.53|21832.53|0
1629731070000|2021-08-23 15:04:30|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|0
1629731080000|2021-08-23 15:04:40|21830.04|21830.04|21830.04|21830.04|21830.04|21830.04|21830.04|21830.04|0
1629731100000|2021-08-23 15:05:00|21828.27|21828.27|21829.72|21829.72|21829.72|21829.72|21828.27|21828.27|0
1629731110000|2021-08-23 15:05:10|21833.99|21833.99|21834.88|21834.88|21834.88|21834.88|21833.99|21833.99|0
1629731140000|2021-08-23 15:05:40|21836.33|21836.33|21836.33|21836.33|21836.33|21836.33|21836.33|21836.33|0
1629731150000|2021-08-23 15:05:50|21837.22|21837.22|21830.08|21830.08|21837.22|21837.22|21830.08|21830.08|0
1629731240000|2021-08-23 15:07:20|21830.81|21830.81|21830.81|21830.81|21830.81|21830.81|21830.81|21830.81|0
1629731260000|2021-08-23 15:07:40|21835.08|21835.08|21839.35|21839.35|21839.35|21839.35|21835.08|21835.08|0
1629731270000|2021-08-23 15:07:50|21840.86|21840.86|21842.81|21842.81|21843.7|21843.7|21840.86|21840.86|0
1629731280000|2021-08-23 15:08:00|21841.93|21841.93|21841.93|21841.93|21841.93|21841.93|21841.93|21841.93|0
1629731290000|2021-08-23 15:08:10|21842.65|21842.65|21843.38|21843.38|21843.38|21843.38|21842.65|21842.65|0
1629731310000|2021-08-23 15:08:30|21844.14|21844.14|21844.14|21844.14|21844.14|21844.14|21844.14|21844.14|0
1629731320000|2021-08-23 15:08:40|21846.79|21846.79|21846.79|21846.79|21847.68|21847.68|21845.02|21845.02|0
1629731360000|2021-08-23 15:09:20|21847.68|21847.68|21848.56|21848.56|21848.56|21848.56|21847.68|21847.68|0
1629731380000|2021-08-23 15:09:40|21845.91|21845.91|21845.91|21845.91|21845.91|21845.91|21845.91|21845.91|0
1629731400000|2021-08-23 15:10:00|21843.73|21843.73|21843.73|21843.73|21843.73|21843.73|21843.73|21843.73|0
1629731410000|2021-08-23 15:10:10|21839.46|21839.46|21841.23|21841.23|21841.23|21841.23|21839.46|21839.46|0
1629731440000|2021-08-23 15:10:40|21840.47|21840.47|21842.11|21842.11|21842.11|21842.11|21840.47|21840.47|0
1629731460000|2021-08-23 15:11:00|21846.38|21846.38|21846.38|21846.38|21846.38|21846.38|21846.38|21846.38|0
1629731470000|2021-08-23 15:11:10|21843.73|21843.73|21832.53|21832.53|21843.73|21843.73|21832.53|21832.53|0
1629731480000|2021-08-23 15:11:20|21831.64|21831.64|21831.64|21831.64|21831.64|21831.64|21831.64|21831.64|0
1629731520000|2021-08-23 15:12:00|21832.16|21832.16|21832.68|21832.68|21832.68|21832.68|21832.16|21832.16|0
1629731530000|2021-08-23 15:12:10|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|21831.8|0
1629731560000|2021-08-23 15:12:40|21832.68|21832.68|21832.68|21832.68|21832.68|21832.68|21832.68|21832.68|0
1629731570000|2021-08-23 15:12:50|21836.95|21836.95|21836.95|21836.95|21836.95|21836.95|21836.95|21836.95|0
1629731580000|2021-08-23 15:13:00|21841.23|21841.23|21841.23|21841.23|21841.23|21841.23|21841.23|21841.23|0
1629731590000|2021-08-23 15:13:10|21842.68|21842.68|21844.24|21844.24|21844.24|21844.24|21842.68|21842.68|0
1629731600000|2021-08-23 15:13:20|21843.51|21843.51|21843.51|21843.51|21843.51|21843.51|21843.51|21843.51|0
1629731640000|2021-08-23 15:14:00|21839.24|21839.24|21839.24|21839.24|21839.24|21839.24|21839.24|21839.24|0
1629731660000|2021-08-23 15:14:20|21840.12|21840.12|21840.12|21840.12|21840.12|21840.12|21840.12|21840.12|0
1629731680000|2021-08-23 15:14:40|21839.08|21839.08|21838.57|21838.57|21839.08|21839.08|21838.57|21838.57|0
1629731720000|2021-08-23 15:15:20|21839.08|21839.08|21840.12|21840.12|21840.12|21840.12|21839.08|21839.08|0
1629731730000|2021-08-23 15:15:30|21839.24|21839.24|21834.96|21834.96|21839.24|21839.24|21834.96|21834.96|0
1629731750000|2021-08-23 15:15:50|21835.85|21835.85|21835.85|21835.85|21835.85|21835.85|21835.85|21835.85|0
1629731760000|2021-08-23 15:16:00|21836.74|21836.74|21836.74|21836.74|21836.74|21836.74|21836.74|21836.74|0
1629731770000|2021-08-23 15:16:10|21835.7|21835.7|21835.7|21835.7|21835.7|21835.7|21834.66|21834.66|0
1629731790000|2021-08-23 15:16:30|21836.58|21836.58|21836.58|21836.58|21836.58|21836.58|21836.58|21836.58|0
1629731810000|2021-08-23 15:16:50|21835.03|21835.03|21835.91|21835.91|21835.91|21835.91|21835.03|21835.03|0
1629731820000|2021-08-23 15:17:00|21834.14|21834.14|21834.14|21834.14|21834.14|21834.14|21834.14|21834.14|0
1629731840000|2021-08-23 15:17:20|21834.66|21834.66|21834.66|21834.66|21834.66|21834.66|21834.66|21834.66|0
1629731850000|2021-08-23 15:17:30|21835.54|21835.54|21834.66|21834.66|21835.54|21835.54|21834.66|21834.66|0
1629731880000|2021-08-23 15:18:00|21835.39|21835.39|21835.39|21835.39|21835.39|21835.39|21835.39|21835.39|0
1629731900000|2021-08-23 15:18:20|21837.16|21837.16|21836.64|21836.64|21837.16|21837.16|21836.64|21836.64|0
1629731910000|2021-08-23 15:18:30|21836.12|21836.12|21836.12|21836.12|21836.12|21836.12|21836.12|21836.12|0
1629731920000|2021-08-23 15:18:40|21835.08|21835.08|21835.08|21835.08|21835.08|21835.08|21835.08|21835.08|0
1629731930000|2021-08-23 15:18:50|21835.97|21835.97|21835.97|21835.97|21835.97|21835.97|21835.97|21835.97|0
1629731970000|2021-08-23 15:19:30|21835.24|21835.24|21835.24|21835.24|21835.24|21835.24|21835.24|21835.24|0
1629731980000|2021-08-23 15:19:40|21835.97|21835.97|21835.97|21835.97|21835.97|21835.97|21835.97|21835.97|0
1629731990000|2021-08-23 15:19:50|21836.85|21836.85|21836.85|21836.85|21836.85|21836.85|21836.85|21836.85|0
1629732010000|2021-08-23 15:20:10|21841.12|21841.12|21841.12|21841.12|21841.12|21841.12|21841.12|21841.12|0
1629732020000|2021-08-23 15:20:20|21841.64|21841.64|21841.12|21841.12|21842.16|21842.16|21841.12|21841.12|0
1629732030000|2021-08-23 15:20:30|21845.4|21845.4|21845.4|21845.4|21845.4|21845.4|21845.4|21845.4|0
1629732050000|2021-08-23 15:20:50|21847.17|21847.17|21851.12|21851.12|21851.12|21851.12|21847.17|21847.17|0
1629732060000|2021-08-23 15:21:00|21855.39|21855.39|21863.94|21863.94|21863.94|21863.94|21855.39|21855.39|0
1629732070000|2021-08-23 15:21:10|21864.46|21864.46|21864.46|21864.46|21864.46|21864.46|21864.46|21864.46|0
1629732080000|2021-08-23 15:21:20|21860.19|21860.19|21860.94|21860.94|21860.94|21860.94|21860.19|21860.19|0
1629732110000|2021-08-23 15:21:50|21861.83|21861.83|21861.83|21861.83|21861.83|21861.83|21861.83|21861.83|0
1629732120000|2021-08-23 15:22:00|21861.1|21861.1|21861.99|21861.99|21861.99|21861.99|21861.1|21861.1|0
1629732140000|2021-08-23 15:22:20|21862.87|21862.87|21862.87|21862.87|21862.87|21862.87|21862.87|21862.87|0
1629732160000|2021-08-23 15:22:40|21862.35|21862.35|21864.95|21864.95|21864.95|21864.95|21862.35|21862.35|0
1629732180000|2021-08-23 15:23:00|21865.47|21865.47|21865.47|21865.47|21865.47|21865.47|21865.47|21865.47|0
1629732190000|2021-08-23 15:23:10|21864.95|21864.95|21864.95|21864.95|21864.95|21864.95|21864.95|21864.95|0
1629732220000|2021-08-23 15:23:40|21865.68|21865.68|21865.68|21865.68|21865.68|21865.68|21865.68|21865.68|0
1629732240000|2021-08-23 15:24:00|21866.56|21866.56|21874.19|21874.19|21874.19|21874.19|21866.56|21866.56|0
1629732250000|2021-08-23 15:24:10|21875.7|21875.7|21875.7|21875.7|21875.7|21875.7|21875.7|21875.7|0
1629732290000|2021-08-23 15:24:50|21876.58|21876.58|21876.58|21876.58|21876.58|21876.58|21876.58|21876.58|0
1629732300000|2021-08-23 15:25:00|21874.81|21874.81|21875.7|21875.7|21875.7|21875.7|21874.81|21874.81|0
1629732310000|2021-08-23 15:25:10|21879.97|21879.97|21883.38|21883.38|21883.38|21883.38|21879.97|21879.97|0
1629732320000|2021-08-23 15:25:20|21884.27|21884.27|21885.15|21885.15|21887.81|21887.81|21884.27|21884.27|0
1629732330000|2021-08-23 15:25:30|21881.61|21881.61|21881.61|21881.61|21881.61|21881.61|21881.61|21881.61|0
1629732340000|2021-08-23 15:25:40|21881.09|21881.09|21881.09|21881.09|21881.09|21881.09|21881.09|21881.09|0
1629732350000|2021-08-23 15:25:50|21880.34|21880.34|21879.45|21879.45|21880.34|21880.34|21879.45|21879.45|0
1629732360000|2021-08-23 15:26:00|21883.72|21883.72|21883.72|21883.72|21883.72|21883.72|21883.72|21883.72|0
1629732370000|2021-08-23 15:26:10|21882.84|21882.84|21882.84|21882.84|21882.84|21882.84|21882.84|21882.84|0
1629732380000|2021-08-23 15:26:20|21883.72|21883.72|21886.69|21886.69|21886.69|21886.69|21883.72|21883.72|0
1629732390000|2021-08-23 15:26:30|21889.59|21889.59|21890.63|21890.63|21890.63|21890.63|21889.59|21889.59|0
1629732400000|2021-08-23 15:26:40|21887.52|21887.52|21893.01|21893.01|21893.01|21893.01|21887.52|21887.52|0
1629732410000|2021-08-23 15:26:50|21893.76|21893.76|21893.01|21893.01|21893.76|21893.76|21893.01|21893.01|0
1629732440000|2021-08-23 15:27:20|21892.25|21892.25|21888.62|21888.62|21892.25|21892.25|21888.62|21888.62|0
1629732450000|2021-08-23 15:27:30|21887.73|21887.73|21886.85|21886.85|21887.73|21887.73|21886.85|21886.85|0
1629732460000|2021-08-23 15:27:40|21885.08|21885.08|21886.85|21886.85|21886.85|21886.85|21885.08|21885.08|0
1629732470000|2021-08-23 15:27:50|21888.4|21888.4|21889.16|21889.16|21889.16|21889.16|21888.4|21888.4|0
1629732480000|2021-08-23 15:28:00|21890.05|21890.05|21890.05|21890.05|21890.05|21890.05|21890.05|21890.05|0
1629732490000|2021-08-23 15:28:10|21890.93|21890.93|21890.93|21890.93|21890.93|21890.93|21890.93|21890.93|0
1629732500000|2021-08-23 15:28:20|21891.69|21891.69|21889.92|21889.92|21891.69|21891.69|21889.92|21889.92|0
1629732510000|2021-08-23 15:28:30|21887.26|21887.26|21889.79|21889.79|21889.79|21889.79|21882.99|21882.99|0
1629732530000|2021-08-23 15:28:50|21889.03|21889.03|21887.58|21887.58|21889.03|21889.03|21887.58|21887.58|0
1629732540000|2021-08-23 15:29:00|21886.82|21886.82|21884.9|21884.9|21886.82|21886.82|21884.9|21884.9|0
1629732550000|2021-08-23 15:29:10|21887.55|21887.55|21888.44|21888.44|21888.44|21888.44|21887.55|21887.55|0
1629732560000|2021-08-23 15:29:20|21892.71|21892.71|21889.3|21889.3|21892.71|21892.71|21889.3|21889.3|0
1629732570000|2021-08-23 15:29:30|21887.78|21887.78|21873.2|21873.2|21887.78|21887.78|21872.31|21872.31|0
1629732580000|2021-08-23 15:29:40|21871.43|21871.43|21873.66|21873.66|21874.7|21874.7|21869.7|21869.7|0
1629732590000|2021-08-23 15:29:50|21873.14|21873.14|21878.81|21878.81|21885.04|21885.04|21871.07|21871.07|0
1629789310000|2021-08-24 07:15:10|21906.76|21906.76|21906.76|21906.76|21906.76|21906.76|21906.76|21906.76|0
1629789320000|2021-08-24 07:15:20|21903.73|21903.73|21906.76|21906.76|21906.76|21906.76|21903.73|21903.73|0
1629789330000|2021-08-24 07:15:30|21898.22|21898.22|21896.76|21896.76|21898.22|21898.22|21896.76|21896.76|0
1629789360000|2021-08-24 07:16:00|21892.34|21892.34|21919.16|21919.16|21919.16|21919.16|21892.34|21892.34|0
1629789370000|2021-08-24 07:16:10|21932.66|21932.66|21943.86|21943.86|21943.86|21943.86|21932.66|21932.66|0
1629789400000|2021-08-24 07:16:40|21939.59|21939.59|21939.59|21939.59|21939.59|21939.59|21939.59|21939.59|0
1629789430000|2021-08-24 07:17:10|21938.29|21938.29|21938.29|21938.29|21938.29|21938.29|21938.29|21938.29|0
1629789460000|2021-08-24 07:17:40|21939.59|21939.59|21941.04|21941.04|21941.04|21941.04|21939.59|21939.59|0
1629789510000|2021-08-24 07:18:30|21936.77|21936.77|21936.77|21936.77|21936.77|21936.77|21936.77|21936.77|0
1629789540000|2021-08-24 07:19:00|21938.07|21938.07|21938.07|21938.07|21938.07|21938.07|21938.07|21938.07|0
1629789570000|2021-08-24 07:19:30|21943.88|21943.88|21946.07|21946.07|21946.07|21946.07|21943.88|21943.88|0
1629789610000|2021-08-24 07:20:10|21944.77|21944.77|21944.77|21944.77|21944.77|21944.77|21944.77|21944.77|0
1629789620000|2021-08-24 07:20:20|21944.04|21944.04|21944.61|21944.61|21944.61|21944.61|21943.31|21943.31|0
1629789630000|2021-08-24 07:20:30|21957.43|21957.43|21961.7|21961.7|21961.7|21961.7|21957.43|21957.43|0
1629789650000|2021-08-24 07:20:50|21962.43|21962.43|21962.43|21962.43|21962.43|21962.43|21962.43|21962.43|0
1629789720000|2021-08-24 07:22:00|21975.25|21975.25|21975.25|21975.25|21975.25|21975.25|21975.25|21975.25|0
1629789770000|2021-08-24 07:22:50|21983.79|21983.79|21979.52|21979.52|21983.79|21983.79|21979.52|21979.52|0
1629789790000|2021-08-24 07:23:10|21980.82|21980.82|21980.82|21980.82|21980.82|21980.82|21980.82|21980.82|0
1629789810000|2021-08-24 07:23:30|21976.54|21976.54|21968|21968|21976.54|21976.54|21968|21968|0
1629789830000|2021-08-24 07:23:50|21955.18|21955.18|21955.18|21955.18|21955.18|21955.18|21955.18|21955.18|0
1629789850000|2021-08-24 07:24:10|21950.64|21950.64|21950.64|21950.64|21950.64|21950.64|21950.64|21950.64|0
1629789860000|2021-08-24 07:24:20|21954.53|21954.53|21954.53|21954.53|21954.53|21954.53|21954.53|21954.53|0
1629789970000|2021-08-24 07:26:10|21952.26|21952.26|21952.26|21952.26|21952.26|21952.26|21952.26|21952.26|0
1629789980000|2021-08-24 07:26:20|21956.54|21956.54|21956.54|21956.54|21956.54|21956.54|21956.54|21956.54|0
1629789990000|2021-08-24 07:26:30|21960.81|21960.81|21966|21966|21966|21966|21960.81|21960.81|0
1629790010000|2021-08-24 07:26:50|21968.18|21968.18|21968.18|21968.18|21968.18|21968.18|21968.18|21968.18|0
1629790040000|2021-08-24 07:27:20|21968.94|21968.94|21968.94|21968.94|21968.94|21968.94|21968.94|21968.94|0
1629790080000|2021-08-24 07:28:00|21966.67|21966.67|21966.67|21966.67|21966.67|21966.67|21966.67|21966.67|0
1629790090000|2021-08-24 07:28:10|21961.48|21961.48|21961.48|21961.48|21961.48|21961.48|21961.48|21961.48|0
1629790100000|2021-08-24 07:28:20|21962.77|21962.77|21962.77|21962.77|21962.77|21962.77|21962.77|21962.77|0
1629790120000|2021-08-24 07:28:40|21968.97|21968.97|21968.97|21968.97|21968.97|21968.97|21968.97|21968.97|0
1629790140000|2021-08-24 07:29:00|21970.42|21970.42|21974.7|21974.7|21974.7|21974.7|21966.15|21966.15|0
1629790150000|2021-08-24 07:29:10|21975.58|21975.58|21975.58|21975.58|21975.58|21975.58|21975.58|21975.58|0
1629790160000|2021-08-24 07:29:20|21972.04|21972.04|21972.93|21972.93|21972.93|21972.93|21972.04|21972.04|0
1629790170000|2021-08-24 07:29:30|21974.38|21974.38|21972.93|21972.93|21974.38|21974.38|21972.93|21972.93|0
1629790180000|2021-08-24 07:29:40|21968.65|21968.65|21968.65|21968.65|21968.65|21968.65|21968.65|21968.65|0
1629790210000|2021-08-24 07:30:10|21970.83|21970.83|21981.22|21981.22|21981.22|21981.22|21970.83|21970.83|0
1629790230000|2021-08-24 07:30:30|21983.81|21983.81|21970.83|21970.83|21983.81|21983.81|21970.83|21970.83|0
1629790240000|2021-08-24 07:30:40|21976.03|21976.03|21970.37|21970.37|21976.03|21976.03|21970.37|21970.37|0
1629790270000|2021-08-24 07:31:10|21974.26|21974.26|21974.26|21974.26|21974.26|21974.26|21974.26|21974.26|0
1629790290000|2021-08-24 07:31:30|21972.49|21972.49|21973.37|21973.37|21973.37|21973.37|21972.49|21972.49|0
1629790300000|2021-08-24 07:31:40|21975.15|21975.15|21975.15|21975.15|21976.03|21976.03|21975.15|21975.15|0
1629790310000|2021-08-24 07:31:50|21984.23|21984.23|21984.23|21984.23|21984.23|21984.23|21984.23|21984.23|0
1629790330000|2021-08-24 07:32:10|21982.46|21982.46|21982.46|21982.46|21982.46|21982.46|21982.46|21982.46|0
1629790380000|2021-08-24 07:33:00|21975.97|21975.97|21975.97|21975.97|21975.97|21975.97|21975.97|21975.97|0
1629790400000|2021-08-24 07:33:20|21973.79|21973.79|21973.79|21973.79|21973.79|21973.79|21973.79|21973.79|0
1629790420000|2021-08-24 07:33:40|21969.36|21969.36|21966.71|21966.71|21969.36|21969.36|21966.71|21966.71|0
1629790440000|2021-08-24 07:34:00|21953.89|21953.89|21958.16|21958.16|21958.16|21958.16|21953.89|21953.89|0
1629790450000|2021-08-24 07:34:10|21956.71|21956.71|21955.41|21955.41|21956.71|21956.71|21955.41|21955.41|0
1629790470000|2021-08-24 07:34:30|21953.23|21953.23|21953.23|21953.23|21953.23|21953.23|21953.23|21953.23|0
1629790740000|2021-08-24 07:39:00|21944.68|21944.68|21944.68|21944.68|21944.68|21944.68|21944.68|21944.68|0
1629790810000|2021-08-24 07:40:10|21948.96|21948.96|21948.96|21948.96|21948.96|21948.96|21948.96|21948.96|0
1629790840000|2021-08-24 07:40:40|21931.87|21931.87|21931.87|21931.87|21931.87|21931.87|21931.87|21931.87|0
1629790850000|2021-08-24 07:40:50|21917.59|21917.59|21916.29|21916.29|21917.59|21917.59|21916.29|21916.29|0
1629790900000|2021-08-24 07:41:40|21912.02|21912.02|21920.57|21920.57|21920.57|21920.57|21912.02|21912.02|0
1629790920000|2021-08-24 07:42:00|21923.16|21923.16|21923.16|21923.16|21923.16|21923.16|21923.16|21923.16|0
1629790930000|2021-08-24 07:42:10|21927.43|21927.43|21927.43|21927.43|21927.43|21927.43|21927.43|21927.43|0
1629790940000|2021-08-24 07:42:20|21922.12|21922.12|21925.66|21925.66|21925.66|21925.66|21922.12|21922.12|0
1629790970000|2021-08-24 07:42:50|21929.94|21929.94|21929.94|21929.94|21929.94|21929.94|21929.94|21929.94|0
1629791040000|2021-08-24 07:44:00|21921.39|21921.39|21921.39|21921.39|21921.39|21921.39|21921.39|21921.39|0
1629791070000|2021-08-24 07:44:30|21929.94|21929.94|21938.48|21938.48|21938.48|21938.48|21929.94|21929.94|0
1629791100000|2021-08-24 07:45:00|21934.21|21934.21|21934.21|21934.21|21934.21|21934.21|21934.21|21934.21|0
1629791160000|2021-08-24 07:46:00|21930.42|21930.42|21930.42|21930.42|21930.42|21930.42|21930.42|21930.42|0
1629791170000|2021-08-24 07:46:10|21938.97|21938.97|21943.24|21943.24|21943.24|21943.24|21938.97|21938.97|0
1629791220000|2021-08-24 07:47:00|21946.78|21946.78|21948.55|21948.55|21948.55|21948.55|21946.78|21946.78|0
1629791230000|2021-08-24 07:47:10|21940.01|21940.01|21942.66|21942.66|21942.66|21942.66|21940.01|21940.01|0
1629791240000|2021-08-24 07:47:20|21934.12|21934.12|21934.12|21934.12|21934.12|21934.12|21934.12|21934.12|0
1629791260000|2021-08-24 07:47:40|21935.42|21935.42|21935.42|21935.42|21935.42|21935.42|21934.12|21934.12|0
1629791310000|2021-08-24 07:48:30|21932.51|21932.51|21932.51|21932.51|21932.51|21932.51|21932.51|21932.51|0
1629791350000|2021-08-24 07:49:10|21936.78|21936.78|21936.78|21936.78|21936.78|21936.78|21936.78|21936.78|0
1629791390000|2021-08-24 07:49:50|21937.51|21937.51|21937.51|21937.51|21937.51|21937.51|21937.51|21937.51|0
1629791430000|2021-08-24 07:50:30|21946.05|21946.05|21946.05|21946.05|21946.05|21946.05|21946.05|21946.05|0
1629791460000|2021-08-24 07:51:00|21944.76|21944.76|21943.46|21943.46|21944.76|21944.76|21943.46|21943.46|0
1629791470000|2021-08-24 07:51:10|21939.18|21939.18|21939.18|21939.18|21939.18|21939.18|21939.18|21939.18|0
1629791520000|2021-08-24 07:52:00|21943.46|21943.46|21943.46|21943.46|21943.46|21943.46|21943.46|21943.46|0
1629791530000|2021-08-24 07:52:10|21944.21|21944.21|21948.49|21948.49|21948.49|21948.49|21944.21|21944.21|0
1629791550000|2021-08-24 07:52:30|21949.24|21949.24|21950.76|21950.76|21951.51|21951.51|21949.24|21949.24|0
1629791560000|2021-08-24 07:52:40|21951.51|21951.51|21950.76|21950.76|21951.51|21951.51|21950.76|21950.76|0
1629791570000|2021-08-24 07:52:50|21949.24|21949.24|21949.24|21949.24|21949.24|21949.24|21949.24|21949.24|0
1629791580000|2021-08-24 07:53:00|21956.11|21956.11|21956.87|21956.87|21956.87|21956.87|21956.11|21956.11|0
1629791590000|2021-08-24 07:53:10|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|0
1629791610000|2021-08-24 07:53:30|21962.03|21962.03|21962.03|21962.03|21962.03|21962.03|21962.03|21962.03|0
1629791640000|2021-08-24 07:54:00|21962.78|21962.78|21965.81|21965.81|21965.81|21965.81|21962.78|21962.78|0
1629791660000|2021-08-24 07:54:20|21966.57|21966.57|21966.57|21966.57|21966.57|21966.57|21966.57|21966.57|0
1629791680000|2021-08-24 07:54:40|21967.86|21967.86|21967.86|21967.86|21967.86|21967.86|21967.86|21967.86|0
1629791700000|2021-08-24 07:55:00|21970.14|21970.14|21970.89|21970.89|21970.89|21970.89|21970.14|21970.14|0
1629791710000|2021-08-24 07:55:10|21970.14|21970.14|21965.7|21965.7|21970.89|21970.89|21965.7|21965.7|0
1629791760000|2021-08-24 07:56:00|21964.94|21964.94|21963.43|21963.43|21964.94|21964.94|21963.43|21963.43|0
1629791790000|2021-08-24 07:56:30|21954.89|21954.89|21954.89|21954.89|21954.89|21954.89|21954.89|21954.89|0
1629791830000|2021-08-24 07:57:10|21959.25|21959.25|21963.52|21963.52|21963.52|21963.52|21959.25|21959.25|0
1629791890000|2021-08-24 07:58:10|21967.95|21967.95|21980.03|21980.03|21980.03|21980.03|21967.95|21967.95|0
1629791900000|2021-08-24 07:58:20|21975.76|21975.76|21979.65|21979.65|21979.65|21979.65|21975.76|21975.76|0
1629791920000|2021-08-24 07:58:40|21971.84|21971.84|21971.84|21971.84|21971.84|21971.84|21971.84|21971.84|0
1629791940000|2021-08-24 07:59:00|21980.38|21980.38|21981.68|21981.68|21981.68|21981.68|21980.38|21980.38|0
1629791950000|2021-08-24 07:59:10|21985.95|21985.95|21985.95|21985.95|21985.95|21985.95|21985.95|21985.95|0
1629792010000|2021-08-24 08:00:10|21988.14|21988.14|21988.14|21988.14|21988.14|21988.14|21988.14|21988.14|0
1629792060000|2021-08-24 08:01:00|21987.25|21987.25|21987.25|21987.25|21987.25|21987.25|21987.25|21987.25|0
1629792080000|2021-08-24 08:01:20|21989.02|21989.02|21984.59|21984.59|21989.02|21989.02|21984.59|21984.59|0
1629792090000|2021-08-24 08:01:30|21988.14|21988.14|21995.06|21995.06|21995.06|21995.06|21988.14|21988.14|0
1629792100000|2021-08-24 08:01:40|21999.34|21999.34|21999.34|21999.34|21999.34|21999.34|21999.34|21999.34|0
1629792120000|2021-08-24 08:02:00|22003.61|22003.61|22007.88|22007.88|22007.88|22007.88|22003.61|22003.61|0
1629792140000|2021-08-24 08:02:20|22012.15|22012.15|22012.15|22012.15|22012.15|22012.15|22012.15|22012.15|0
1629792150000|2021-08-24 08:02:30|22016.43|22016.43|22016.43|22016.43|22016.43|22016.43|22016.43|22016.43|0
1629792180000|2021-08-24 08:03:00|22012.53|22012.53|22016.43|22016.43|22016.43|22016.43|22012.53|22012.53|0
1629792210000|2021-08-24 08:03:30|22012.15|22012.15|22012.15|22012.15|22012.15|22012.15|22012.15|22012.15|0
1629792230000|2021-08-24 08:03:50|22007.88|22007.88|22007.88|22007.88|22007.88|22007.88|22007.88|22007.88|0
1629792260000|2021-08-24 08:04:20|22007.15|22007.15|22007.15|22007.15|22007.15|22007.15|22007.15|22007.15|0
1629792280000|2021-08-24 08:04:40|22001.58|22001.58|22001.58|22001.58|22001.58|22001.58|22001.58|22001.58|0
1629792350000|2021-08-24 08:05:50|21995.39|21995.39|21993.62|21993.62|21995.39|21995.39|21993.62|21993.62|0
1629792360000|2021-08-24 08:06:00|22001.58|22001.58|22001.58|22001.58|22001.58|22001.58|22001.58|22001.58|0
1629792370000|2021-08-24 08:06:10|21998.99|21998.99|21999.87|21999.87|22001.17|22001.17|21998.99|21998.99|0
1629792400000|2021-08-24 08:06:40|21995.6|21995.6|21997.37|21997.37|21997.37|21997.37|21995.6|21995.6|0
1629792410000|2021-08-24 08:06:50|22000.28|22000.28|22011.48|22011.48|22011.48|22011.48|22000.28|22000.28|0
1629792420000|2021-08-24 08:07:00|22008.82|22008.82|22011.48|22011.48|22011.48|22011.48|22008.82|22008.82|0
1629792430000|2021-08-24 08:07:10|22014.07|22014.07|22014.07|22014.07|22014.07|22014.07|22014.07|22014.07|0
1629792440000|2021-08-24 08:07:20|22012.78|22012.78|22012.78|22012.78|22012.78|22012.78|22012.78|22012.78|0
1629792480000|2021-08-24 08:08:00|22014.23|22014.23|22014.23|22014.23|22014.23|22014.23|22014.23|22014.23|0
1629792660000|2021-08-24 08:11:00|22009.96|22009.96|22011.47|22011.47|22011.47|22011.47|22009.96|22009.96|0
1629792670000|2021-08-24 08:11:10|22015.74|22015.74|22016.63|22016.63|22016.63|22016.63|22015.74|22015.74|0
1629792760000|2021-08-24 08:12:40|22032.58|22032.58|22037.74|22037.74|22037.74|22037.74|22032.58|22032.58|0
1629792770000|2021-08-24 08:12:50|22036.98|22036.98|22037.74|22037.74|22037.74|22037.74|22036.98|22036.98|0
1629792790000|2021-08-24 08:13:10|22033.47|22033.47|22033.47|22033.47|22033.47|22033.47|22033.47|22033.47|0
1629792800000|2021-08-24 08:13:20|22031.2|22031.2|22032.71|22032.71|22032.71|22032.71|22031.2|22031.2|0
1629792810000|2021-08-24 08:13:30|22033.47|22033.47|22033.47|22033.47|22033.47|22033.47|22033.47|22033.47|0
1629792820000|2021-08-24 08:13:40|22034.22|22034.22|22034.22|22034.22|22034.22|22034.22|22034.22|22034.22|0
1629792830000|2021-08-24 08:13:50|22042.77|22042.77|22042.77|22042.77|22042.77|22042.77|22042.77|22042.77|0
1629792840000|2021-08-24 08:14:00|22047.04|22047.04|22038.5|22038.5|22047.04|22047.04|22038.5|22038.5|0
1629792900000|2021-08-24 08:15:00|22040.01|22040.01|22041.52|22041.52|22041.52|22041.52|22040.01|22040.01|0
1629792940000|2021-08-24 08:15:40|22042.82|22042.82|22043.36|22043.36|22044.12|22044.12|22042.82|22042.82|0
1629792950000|2021-08-24 08:15:50|22042.61|22042.61|22042.61|22042.61|22042.61|22042.61|22042.61|22042.61|0
1629793030000|2021-08-24 08:17:10|22037.41|22037.41|22037.41|22037.41|22037.41|22037.41|22037.41|22037.41|0
1629793090000|2021-08-24 08:18:10|22035.14|22035.14|22035.14|22035.14|22035.14|22035.14|22035.14|22035.14|0
1629793110000|2021-08-24 08:18:30|22033.37|22033.37|22033.37|22033.37|22033.37|22033.37|22033.37|22033.37|0
1629793120000|2021-08-24 08:18:40|22032.62|22032.62|22032.62|22032.62|22032.62|22032.62|22032.62|22032.62|0
1629793130000|2021-08-24 08:18:50|22036.89|22036.89|22036.89|22036.89|22036.89|22036.89|22036.89|22036.89|0
1629793160000|2021-08-24 08:19:20|22041.16|22041.16|22041.16|22041.16|22041.16|22041.16|22041.16|22041.16|0
1629793180000|2021-08-24 08:19:40|22039.65|22039.65|22039.65|22039.65|22039.65|22039.65|22039.65|22039.65|0
1629793210000|2021-08-24 08:20:10|22037.88|22037.88|22037.88|22037.88|22037.88|22037.88|22037.88|22037.88|0
1629793220000|2021-08-24 08:20:20|22039.33|22039.33|22041.51|22041.51|22041.51|22041.51|22039.33|22039.33|0
1629793250000|2021-08-24 08:20:50|22050.06|22050.06|22050.06|22050.06|22050.06|22050.06|22050.06|22050.06|0
1629793300000|2021-08-24 08:21:40|22050.94|22050.94|22050.94|22050.94|22050.94|22050.94|22050.94|22050.94|0
1629793320000|2021-08-24 08:22:00|22042.4|22042.4|22029.58|22029.58|22042.4|22042.4|22029.58|22029.58|0
1629793330000|2021-08-24 08:22:10|22030.88|22030.88|22030.88|22030.88|22030.88|22030.88|22030.88|22030.88|0
1629793350000|2021-08-24 08:22:30|22027.34|22027.34|22025.57|22025.57|22027.34|22027.34|22025.57|22025.57|0
1629793370000|2021-08-24 08:22:50|22027.84|22027.84|22023.8|22023.8|22027.84|22027.84|22023.8|22023.8|0
1629793400000|2021-08-24 08:23:20|22029.93|22029.93|22029.93|22029.93|22029.93|22029.93|22029.93|22029.93|0
1629793480000|2021-08-24 08:24:40|22034.21|22034.21|22034.21|22034.21|22034.21|22034.21|22034.21|22034.21|0
1629793550000|2021-08-24 08:25:50|22032.02|22032.02|22032.02|22032.02|22032.02|22032.02|22032.02|22032.02|0
1629793570000|2021-08-24 08:26:10|22026.71|22026.71|22026.71|22026.71|22026.71|22026.71|22026.71|22026.71|0
1629793610000|2021-08-24 08:26:50|22025.2|22025.2|22025.2|22025.2|22025.2|22025.2|22025.2|22025.2|0
1629793660000|2021-08-24 08:27:40|22029.47|22029.47|22029.47|22029.47|22029.47|22029.47|22029.47|22029.47|0
1629793680000|2021-08-24 08:28:00|22038.02|22038.02|22038.02|22038.02|22038.02|22038.02|22038.02|22038.02|0
1629793740000|2021-08-24 08:29:00|22033.74|22033.74|22033.74|22033.74|22033.74|22033.74|22033.74|22033.74|0
1629793750000|2021-08-24 08:29:10|22031.56|22031.56|22031.56|22031.56|22031.56|22031.56|22031.56|22031.56|0
1629793800000|2021-08-24 08:30:00|22030.26|22030.26|22030.26|22030.26|22030.26|22030.26|22030.26|22030.26|0
1629793930000|2021-08-24 08:32:10|22027.67|22027.67|22026.37|22026.37|22027.67|22027.67|22026.37|22026.37|0
1629793940000|2021-08-24 08:32:20|22022.1|22022.1|22022.1|22022.1|22022.1|22022.1|22022.1|22022.1|0
1629793960000|2021-08-24 08:32:40|22021.21|22021.21|22021.21|22021.21|22021.21|22021.21|22021.21|22021.21|0
1629793990000|2021-08-24 08:33:10|22025.64|22025.64|22026.53|22026.53|22026.53|22026.53|22025.64|22025.64|0
1629794000000|2021-08-24 08:33:20|22022.25|22022.25|22025.23|22025.23|22026.53|22026.53|22022.25|22022.25|0
1629794010000|2021-08-24 08:33:30|22023.93|22023.93|22017.73|22017.73|22023.93|22023.93|22017.73|22017.73|0
1629794030000|2021-08-24 08:33:50|22015.46|22015.46|22015.46|22015.46|22015.46|22015.46|22015.46|22015.46|0
1629794080000|2021-08-24 08:34:40|22019.73|22019.73|22019.73|22019.73|22019.73|22019.73|22019.73|22019.73|0
1629794200000|2021-08-24 08:36:40|22017.14|22017.14|22017.14|22017.14|22017.14|22017.14|22017.14|22017.14|0
1629794280000|2021-08-24 08:38:00|22015.68|22015.68|22015.68|22015.68|22015.68|22015.68|22015.68|22015.68|0
1629794300000|2021-08-24 08:38:20|22016.44|22016.44|22016.44|22016.44|22016.44|22016.44|22012.17|22012.17|0
1629794310000|2021-08-24 08:38:30|22012.17|22012.17|22012.17|22012.17|22012.17|22012.17|22012.17|22012.17|0
1629794420000|2021-08-24 08:40:20|22010.66|22010.66|22012.11|22012.11|22012.11|22012.11|22010.66|22010.66|0
1629794540000|2021-08-24 08:42:20|22003.56|22003.56|22009.61|22009.61|22009.61|22009.61|22003.56|22003.56|0
1629794550000|2021-08-24 08:42:30|22013.88|22013.88|22013.88|22013.88|22013.88|22013.88|22013.88|22013.88|0
1629794560000|2021-08-24 08:42:40|22009.61|22009.61|22009.61|22009.61|22009.61|22009.61|22009.61|22009.61|0
1629794570000|2021-08-24 08:42:50|22005.34|22005.34|22005.34|22005.34|22005.34|22005.34|22005.34|22005.34|0
1629794590000|2021-08-24 08:43:10|22003.56|22003.56|22003.56|22003.56|22003.56|22003.56|22003.56|22003.56|0
1629794710000|2021-08-24 08:45:10|22002.27|22002.27|21997.99|21997.99|22006.54|22006.54|21997.99|21997.99|0
1629794760000|2021-08-24 08:46:00|21995.4|21995.4|21995.4|21995.4|21995.4|21995.4|21995.4|21995.4|0
1629794790000|2021-08-24 08:46:30|21998.05|21998.05|21998.05|21998.05|21998.05|21998.05|21998.05|21998.05|0
1629794850000|2021-08-24 08:47:30|22015.14|22015.14|22015.14|22015.14|22015.14|22015.14|22015.14|22015.14|0
1629794870000|2021-08-24 08:47:50|22014.39|22014.39|22014.39|22014.39|22014.39|22014.39|22014.39|22014.39|0
1629794950000|2021-08-24 08:49:10|22005.84|22005.84|22001.57|22001.57|22005.84|22005.84|22001.57|22001.57|0
1629794960000|2021-08-24 08:49:20|21995.53|21995.53|21998.12|21998.12|21998.12|21998.12|21995.53|21995.53|0
1629795010000|2021-08-24 08:50:10|21996.35|21996.35|21992.87|21992.87|21996.35|21996.35|21992.87|21992.87|0
1629795070000|2021-08-24 08:51:10|21992.14|21992.14|21992.14|21992.14|21992.14|21992.14|21992.14|21992.14|0
1629795150000|2021-08-24 08:52:30|21990.63|21990.63|21989.75|21989.75|21990.63|21990.63|21989.75|21989.75|0
1629795160000|2021-08-24 08:52:40|21988.45|21988.45|21988.45|21988.45|21988.45|21988.45|21988.45|21988.45|0
1629795180000|2021-08-24 08:53:00|21983.26|21983.26|21988.45|21988.45|21988.45|21988.45|21983.26|21983.26|0
1629795190000|2021-08-24 08:53:10|21979.9|21979.9|21979.9|21979.9|21979.9|21979.9|21979.9|21979.9|0
1629795230000|2021-08-24 08:53:50|21971.36|21971.36|21971.36|21971.36|21971.36|21971.36|21971.36|21971.36|0
1629795250000|2021-08-24 08:54:10|21969.84|21969.84|21969.84|21969.84|21969.84|21969.84|21969.84|21969.84|0
1629795280000|2021-08-24 08:54:40|21968.07|21968.07|21968.07|21968.07|21968.07|21968.07|21968.07|21968.07|0
1629795290000|2021-08-24 08:54:50|21969.84|21969.84|21969.84|21969.84|21969.84|21969.84|21969.84|21969.84|0
1629795300000|2021-08-24 08:55:00|21981.93|21981.93|21986.36|21986.36|21986.36|21986.36|21981.93|21981.93|0
1629795380000|2021-08-24 08:56:20|21987.65|21987.65|21987.65|21987.65|21987.65|21987.65|21987.65|21987.65|0
1629795400000|2021-08-24 08:56:40|21983.38|21983.38|21983.38|21983.38|21983.38|21983.38|21983.38|21983.38|0
1629795500000|2021-08-24 08:58:20|21980.47|21980.47|21980.47|21980.47|21980.47|21980.47|21980.47|21980.47|0
1629795550000|2021-08-24 08:59:10|21997.56|21997.56|21997.56|21997.56|21997.56|21997.56|21997.56|21997.56|0
1629795600000|2021-08-24 09:00:00|21999.74|21999.74|21999.74|21999.74|21999.74|21999.74|21999.74|21999.74|0
1629795630000|2021-08-24 09:00:30|22008.29|22008.29|22008.29|22008.29|22008.29|22008.29|22008.29|22008.29|0
1629795690000|2021-08-24 09:01:30|22010.88|22010.88|22014.84|22014.84|22018.38|22018.38|22010.88|22010.88|0
1629795840000|2021-08-24 09:04:00|22017.43|22017.43|22017.43|22017.43|22017.43|22017.43|22017.43|22017.43|0
1629795880000|2021-08-24 09:04:40|22013.16|22013.16|22013.16|22013.16|22013.16|22013.16|22013.16|22013.16|0
1629795890000|2021-08-24 09:04:50|22021.71|22021.71|22021.71|22021.71|22021.71|22021.71|22021.71|22021.71|0
1629795900000|2021-08-24 09:05:00|22020.41|22020.41|22020.41|22020.41|22020.41|22020.41|22020.41|22020.41|0
1629795950000|2021-08-24 09:05:50|22024.68|22024.68|22024.68|22024.68|22024.68|22024.68|22024.68|22024.68|0
1629795980000|2021-08-24 09:06:20|22028.47|22028.47|22026.95|22026.95|22028.47|22028.47|22026.95|22026.95|0
1629796050000|2021-08-24 09:07:30|22031.22|22031.22|22031.22|22031.22|22031.22|22031.22|22031.22|22031.22|0
1629796060000|2021-08-24 09:07:40|22035.5|22035.5|22035.5|22035.5|22035.5|22035.5|22035.5|22035.5|0
1629796140000|2021-08-24 09:09:00|22039.77|22039.77|22039.77|22039.77|22039.77|22039.77|22039.77|22039.77|0
1629796180000|2021-08-24 09:09:40|22035.5|22035.5|22031.22|22031.22|22035.5|22035.5|22031.22|22031.22|0
1629796290000|2021-08-24 09:11:30|22029.45|22029.45|22029.45|22029.45|22029.45|22029.45|22029.45|22029.45|0
1629796420000|2021-08-24 09:13:40|22033.73|22033.73|22033.73|22033.73|22033.73|22033.73|22033.73|22033.73|0
1629796450000|2021-08-24 09:14:10|22036.63|22036.63|22040.27|22040.27|22041|22041|22036.63|22036.63|0
1629796470000|2021-08-24 09:14:30|22044.54|22044.54|22044.54|22044.54|22044.54|22044.54|22044.54|22044.54|0
1629796490000|2021-08-24 09:14:50|22045.84|22045.84|22047.61|22047.61|22047.61|22047.61|22045.84|22045.84|0
1629796560000|2021-08-24 09:16:00|22043.34|22043.34|22043.34|22043.34|22043.34|22043.34|22043.34|22043.34|0
1629796570000|2021-08-24 09:16:10|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|0
1629796670000|2021-08-24 09:17:50|22044.95|22044.95|22046.72|22046.72|22046.72|22046.72|22044.95|22044.95|0
1629796730000|2021-08-24 09:18:50|22048.49|22048.49|22048.49|22048.49|22048.49|22048.49|22048.49|22048.49|0
1629796790000|2021-08-24 09:19:50|22044.22|22044.22|22040.68|22040.68|22044.22|22044.22|22040.68|22040.68|0
1629796810000|2021-08-24 09:20:10|22042.45|22042.45|22042.45|22042.45|22042.45|22042.45|22042.45|22042.45|0
1629796860000|2021-08-24 09:21:00|22043.17|22043.17|22043.17|22043.17|22043.17|22043.17|22043.17|22043.17|0
1629796930000|2021-08-24 09:22:10|22045.77|22045.77|22051.81|22051.81|22051.81|22051.81|22045.77|22045.77|0
1629796960000|2021-08-24 09:22:40|22046.5|22046.5|22043.85|22043.85|22046.5|22046.5|22043.85|22043.85|0
1629796970000|2021-08-24 09:22:50|22042.39|22042.39|22042.39|22042.39|22042.39|22042.39|22042.39|22042.39|0
1629797080000|2021-08-24 09:24:40|22039.74|22039.74|22039.74|22039.74|22039.74|22039.74|22039.74|22039.74|0
1629797140000|2021-08-24 09:25:40|22044.01|22044.01|22044.01|22044.01|22044.01|22044.01|22044.01|22044.01|0
1629797150000|2021-08-24 09:25:50|22045.31|22045.31|22045.31|22045.31|22045.31|22045.31|22045.31|22045.31|0
1629797160000|2021-08-24 09:26:00|22046.19|22046.19|22046.19|22046.19|22046.19|22046.19|22046.19|22046.19|0
1629797190000|2021-08-24 09:26:30|22045.31|22045.31|22054|22054|22054|22054|22045.31|22045.31|0
1629797210000|2021-08-24 09:26:50|22058.28|22058.28|22058.28|22058.28|22058.28|22058.28|22058.28|22058.28|0
1629797280000|2021-08-24 09:28:00|22054|22054|22054|22054|22054|22054|22054|22054|0
1629797300000|2021-08-24 09:28:20|22060.87|22060.87|22060.87|22060.87|22060.87|22060.87|22060.87|22060.87|0
1629797320000|2021-08-24 09:28:40|22056.6|22056.6|22056.6|22056.6|22056.6|22056.6|22056.6|22056.6|0
1629797370000|2021-08-24 09:29:30|22055.84|22055.84|22055.84|22055.84|22055.84|22055.84|22055.84|22055.84|0
1629797380000|2021-08-24 09:29:40|22058.5|22058.5|22058.5|22058.5|22058.5|22058.5|22058.5|22058.5|0
1629797390000|2021-08-24 09:29:50|22062.77|22062.77|22061|22061|22062.77|22062.77|22061|22061|0
1629797400000|2021-08-24 09:30:00|22061.89|22061.89|22061.89|22061.89|22061.89|22061.89|22061.89|22061.89|0
1629797410000|2021-08-24 09:30:10|22061.13|22061.13|22061.89|22061.89|22061.89|22061.89|22061.13|22061.13|0
1629797420000|2021-08-24 09:30:20|22057.61|22057.61|22061.89|22061.89|22061.89|22061.89|22057.61|22057.61|0
1629797430000|2021-08-24 09:30:30|22053.34|22053.34|22053.34|22053.34|22053.34|22053.34|22053.34|22053.34|0
1629797510000|2021-08-24 09:31:50|22051.57|22051.57|22051.57|22051.57|22051.57|22051.57|22051.57|22051.57|0
1629797540000|2021-08-24 09:32:20|22055.84|22055.84|22055.84|22055.84|22055.84|22055.84|22055.84|22055.84|0
1629797560000|2021-08-24 09:32:40|22053.57|22053.57|22052.82|22052.82|22053.57|22053.57|22052.82|22052.82|0
1629797580000|2021-08-24 09:33:00|22048.54|22048.54|22041.68|22041.68|22048.54|22048.54|22041.68|22041.68|0
1629797640000|2021-08-24 09:34:00|22038.13|22038.13|22038.13|22038.13|22038.13|22038.13|22038.13|22038.13|0
1629797660000|2021-08-24 09:34:20|22046.68|22046.68|22047.44|22047.44|22047.44|22047.44|22046.68|22046.68|0
1629797670000|2021-08-24 09:34:30|22048.19|22048.19|22048.95|22048.95|22048.95|22048.95|22048.19|22048.19|0
1629797680000|2021-08-24 09:34:40|22043.79|22043.79|22046.45|22046.45|22047.33|22047.33|22043.79|22043.79|0
1629797690000|2021-08-24 09:34:50|22047.33|22047.33|22046.45|22046.45|22048.22|22048.22|22046.45|22046.45|0
1629797720000|2021-08-24 09:35:20|22041.14|22041.14|22035.09|22035.09|22041.14|22041.14|22030.67|22030.67|0
1629797740000|2021-08-24 09:35:40|22032.44|22032.44|22032.44|22032.44|22032.44|22032.44|22032.44|22032.44|0
1629797750000|2021-08-24 09:35:50|22028.17|22028.17|22028.17|22028.17|22028.17|22028.17|22028.17|22028.17|0
1629797760000|2021-08-24 09:36:00|22025.57|22025.57|22025.73|22025.73|22025.73|22025.73|22024.27|22024.27|0
1629797770000|2021-08-24 09:36:10|22023.54|22023.54|22023.54|22023.54|22023.54|22023.54|22023.54|22023.54|0
1629797780000|2021-08-24 09:36:20|22018.23|22018.23|22018.23|22018.23|22018.23|22018.23|22018.23|22018.23|0
1629797790000|2021-08-24 09:36:30|22013.96|22013.96|22013.96|22013.96|22013.96|22013.96|22013.96|22013.96|0
1629797830000|2021-08-24 09:37:10|22016.62|22016.62|22020.16|22020.16|22020.16|22020.16|22016.62|22016.62|0
1629797880000|2021-08-24 09:38:00|22018.86|22018.86|22018.86|22018.86|22018.86|22018.86|22018.86|22018.86|0
1629797890000|2021-08-24 09:38:10|22019.59|22019.59|22019.59|22019.59|22019.59|22019.59|22019.59|22019.59|0
1629797910000|2021-08-24 09:38:30|22032.4|22032.4|22037.49|22037.49|22042.58|22042.58|22032.4|22032.4|0
1629797960000|2021-08-24 09:39:20|22035.31|22035.31|22036.83|22036.83|22036.83|22036.83|22035.31|22035.31|0
1629798010000|2021-08-24 09:40:10|22038.28|22038.28|22038.28|22038.28|22038.28|22038.28|22038.28|22038.28|0
1629798020000|2021-08-24 09:40:20|22034.74|22034.74|22032.97|22032.97|22034.74|22034.74|22032.97|22032.97|0
1629798030000|2021-08-24 09:40:30|22020.15|22020.15|22020.15|22020.15|22020.15|22020.15|22020.15|22020.15|0
1629798050000|2021-08-24 09:40:50|22021.04|22021.04|22021.04|22021.04|22021.04|22021.04|22021.04|22021.04|0
1629798150000|2021-08-24 09:42:30|22029.58|22029.58|22029.58|22029.58|22029.58|22029.58|22029.58|22029.58|0
1629798170000|2021-08-24 09:42:50|22034.01|22034.01|22034.01|22034.01|22034.01|22034.01|22034.01|22034.01|0
1629798210000|2021-08-24 09:43:30|22029.73|22029.73|22029.73|22029.73|22029.73|22029.73|22029.73|22029.73|0
1629798230000|2021-08-24 09:43:50|22026.19|22026.19|22029.17|22029.17|22029.17|22029.17|22024.9|22024.9|0
1629798240000|2021-08-24 09:44:00|22029.92|22029.92|22029.92|22029.92|22029.92|22029.92|22029.92|22029.92|0
1629798310000|2021-08-24 09:45:10|22032.58|22032.58|22032.58|22032.58|22032.58|22032.58|22032.58|22032.58|0
1629798350000|2021-08-24 09:45:50|22037.01|22037.01|22037.01|22037.01|22037.01|22037.01|22037.01|22037.01|0
1629798360000|2021-08-24 09:46:00|22032.73|22032.73|22032.73|22032.73|22032.73|22032.73|22032.73|22032.73|0
1629798430000|2021-08-24 09:47:10|22036.63|22036.63|22036.63|22036.63|22036.63|22036.63|22036.63|22036.63|0
1629798450000|2021-08-24 09:47:30|22037.93|22037.93|22037.93|22037.93|22037.93|22037.93|22037.93|22037.93|0
1629798460000|2021-08-24 09:47:40|22039.22|22039.22|22047.77|22047.77|22047.77|22047.77|22039.22|22039.22|0
1629798470000|2021-08-24 09:47:50|22048.53|22048.53|22048.53|22048.53|22048.53|22048.53|22048.53|22048.53|0
1629798520000|2021-08-24 09:48:40|22047.23|22047.23|22047.23|22047.23|22047.23|22047.23|22047.23|22047.23|0
1629798540000|2021-08-24 09:49:00|22052.54|22052.54|22052.54|22052.54|22052.54|22052.54|22052.54|22052.54|0
1629798600000|2021-08-24 09:50:00|22048.27|22048.27|22048.27|22048.27|22048.27|22048.27|22048.27|22048.27|0
1629798630000|2021-08-24 09:50:30|22050.04|22050.04|22050.04|22050.04|22050.04|22050.04|22050.04|22050.04|0
1629798640000|2021-08-24 09:50:40|22062.86|22062.86|22062.86|22062.86|22062.86|22062.86|22062.86|22062.86|0
1629798710000|2021-08-24 09:51:50|22067.13|22067.13|22067.13|22067.13|22067.13|22067.13|22067.13|22067.13|0
1629798750000|2021-08-24 09:52:30|22067.88|22067.88|22067.88|22067.88|22067.88|22067.88|22067.88|22067.88|0
1629798850000|2021-08-24 09:54:10|22072.16|22072.16|22072.16|22072.16|22072.16|22072.16|22072.16|22072.16|0
1629798880000|2021-08-24 09:54:40|22073.93|22073.93|22073.93|22073.93|22073.93|22073.93|22073.93|22073.93|0
1629798900000|2021-08-24 09:55:00|22072.16|22072.16|22064.34|22064.34|22072.16|22072.16|22064.34|22064.34|0
1629798950000|2021-08-24 09:55:50|22060.07|22060.07|22060.07|22060.07|22060.07|22060.07|22060.07|22060.07|0
1629798980000|2021-08-24 09:56:20|22059.19|22059.19|22058.43|22058.43|22059.19|22059.19|22057.67|22057.67|0
1629799020000|2021-08-24 09:57:00|22057.67|22057.67|22057.67|22057.67|22057.67|22057.67|22057.67|22057.67|0
1629799040000|2021-08-24 09:57:20|22053.4|22053.4|22044.85|22044.85|22053.4|22053.4|22044.85|22044.85|0
1629799140000|2021-08-24 09:59:00|22043.08|22043.08|22043.08|22043.08|22043.08|22043.08|22043.08|22043.08|0
1629799150000|2021-08-24 09:59:10|22051.63|22051.63|22051.63|22051.63|22051.63|22051.63|22051.63|22051.63|0
1629799200000|2021-08-24 10:00:00|22048.97|22048.97|22048.97|22048.97|22048.97|22048.97|22048.97|22048.97|0
1629799210000|2021-08-24 10:00:10|22053.25|22053.25|22053.25|22053.25|22053.25|22053.25|22053.25|22053.25|0
1629799280000|2021-08-24 10:01:20|22054.13|22054.13|22055.02|22055.02|22055.02|22055.02|22054.13|22054.13|0
1629799330000|2021-08-24 10:02:10|22059.29|22059.29|22059.29|22059.29|22059.29|22059.29|22059.29|22059.29|0
1629799340000|2021-08-24 10:02:20|22062.92|22062.92|22065.83|22065.83|22065.83|22065.83|22062.2|22062.2|0
1629799370000|2021-08-24 10:02:50|22064.06|22064.06|22064.06|22064.06|22064.06|22064.06|22064.06|22064.06|0
1629799390000|2021-08-24 10:03:10|22063.33|22063.33|22063.33|22063.33|22063.33|22063.33|22063.33|22063.33|0
1629799430000|2021-08-24 10:03:50|22065.93|22065.93|22067.38|22067.38|22067.38|22067.38|22065.93|22065.93|0
1629799480000|2021-08-24 10:04:40|22068.27|22068.27|22068.27|22068.27|22068.27|22068.27|22068.27|22068.27|0
1629799520000|2021-08-24 10:05:20|22070.86|22070.86|22069.98|22069.98|22070.86|22070.86|22069.98|22069.98|0
1629799550000|2021-08-24 10:05:50|22073.52|22073.52|22073.52|22073.52|22073.52|22073.52|22073.52|22073.52|0
1629799560000|2021-08-24 10:06:00|22074.82|22074.82|22074.82|22074.82|22074.82|22074.82|22074.82|22074.82|0
1629799570000|2021-08-24 10:06:10|22073.52|22073.52|22073.52|22073.52|22073.52|22073.52|22073.52|22073.52|0
1629799590000|2021-08-24 10:06:30|22074.28|22074.28|22074.28|22074.28|22074.28|22074.28|22074.28|22074.28|0
1629799660000|2021-08-24 10:07:40|22075.16|22075.16|22075.16|22075.16|22075.16|22075.16|22075.16|22075.16|0
1629799690000|2021-08-24 10:08:10|22079.43|22079.43|22079.43|22079.43|22079.43|22079.43|22079.43|22079.43|0
1629799710000|2021-08-24 10:08:30|22075.16|22075.16|22079.43|22079.43|22079.43|22079.43|22075.16|22075.16|0
1629799720000|2021-08-24 10:08:40|22083.71|22083.71|22083.71|22083.71|22083.71|22083.71|22083.71|22083.71|0
1629799730000|2021-08-24 10:08:50|22082.82|22082.82|22082.82|22082.82|22082.82|22082.82|22082.82|22082.82|0
1629799780000|2021-08-24 10:09:40|22081.94|22081.94|22081.05|22081.05|22081.94|22081.94|22081.05|22081.05|0
1629799800000|2021-08-24 10:10:00|22080.32|22080.32|22080.32|22080.32|22080.32|22080.32|22080.32|22080.32|0
1629799850000|2021-08-24 10:10:50|22081.62|22081.62|22081.62|22081.62|22081.62|22081.62|22081.62|22081.62|0
1629799890000|2021-08-24 10:11:30|22086.71|22086.71|22086.71|22086.71|22086.71|22086.71|22086.71|22086.71|0
1629799980000|2021-08-24 10:13:00|22084.94|22084.94|22084.94|22084.94|22084.94|22084.94|22084.94|22084.94|0
1629800030000|2021-08-24 10:13:50|22080.67|22080.67|22080.67|22080.67|22080.67|22080.67|22080.67|22080.67|0
1629800060000|2021-08-24 10:14:20|22077.76|22077.76|22077.76|22077.76|22077.76|22077.76|22077.76|22077.76|0
1629800080000|2021-08-24 10:14:40|22082.03|22082.03|22082.03|22082.03|22082.03|22082.03|22082.03|22082.03|0
1629800090000|2021-08-24 10:14:50|22081.15|22081.15|22080.26|22080.26|22081.15|22081.15|22080.26|22080.26|0
1629800100000|2021-08-24 10:15:00|22076.72|22076.72|22071.56|22071.56|22077.76|22077.76|22070.68|22070.68|0
1629800110000|2021-08-24 10:15:10|22075.1|22075.1|22078.65|22078.65|22078.65|22078.65|22075.1|22075.1|0
1629800120000|2021-08-24 10:15:20|22076.87|22076.87|22082.03|22082.03|22082.03|22082.03|22073.33|22073.33|0
1629800180000|2021-08-24 10:16:20|22084.94|22084.94|22087.85|22087.85|22087.85|22087.85|22084.21|22084.21|0
1629800200000|2021-08-24 10:16:40|22085.19|22085.19|22085.19|22085.19|22085.19|22085.19|22085.19|22085.19|0
1629800280000|2021-08-24 10:18:00|22095.51|22095.51|22095.51|22095.51|22095.51|22095.51|22095.51|22095.51|0
1629800290000|2021-08-24 10:18:10|22091.24|22091.24|22091.24|22091.24|22091.24|22091.24|22091.24|22091.24|0
1629800320000|2021-08-24 10:18:40|22089.94|22089.94|22089.94|22089.94|22089.94|22089.94|22089.94|22089.94|0
1629800330000|2021-08-24 10:18:50|22085.67|22085.67|22085.67|22085.67|22085.67|22085.67|22085.67|22085.67|0
1629800350000|2021-08-24 10:19:10|22089.94|22089.94|22089.94|22089.94|22089.94|22089.94|22089.94|22089.94|0
1629800390000|2021-08-24 10:19:50|22087.03|22087.03|22084.85|22084.85|22087.03|22087.03|22084.85|22084.85|0
1629800410000|2021-08-24 10:20:10|22088.39|22088.39|22088.39|22088.39|22088.39|22088.39|22088.39|22088.39|0
1629800420000|2021-08-24 10:20:20|22092.66|22092.66|22095.26|22095.26|22095.26|22095.26|22092.66|22092.66|0
1629800430000|2021-08-24 10:20:30|22099.53|22099.53|22099.53|22099.53|22099.53|22099.53|22099.53|22099.53|0
1629800490000|2021-08-24 10:21:30|22102.13|22102.13|22102.13|22102.13|22102.13|22102.13|22102.13|22102.13|0
1629800520000|2021-08-24 10:22:00|22103.64|22103.64|22102.88|22102.88|22103.64|22103.64|22102.88|22102.88|0
1629800570000|2021-08-24 10:22:50|22105.54|22105.54|22105.54|22105.54|22105.54|22105.54|22105.54|22105.54|0
1629800590000|2021-08-24 10:23:10|22107.31|22107.31|22107.31|22107.31|22107.31|22107.31|22107.31|22107.31|0
1629800600000|2021-08-24 10:23:20|22110.85|22110.85|22110.85|22110.85|22110.85|22110.85|22110.85|22110.85|0
1629800610000|2021-08-24 10:23:30|22112.15|22112.15|22112.15|22112.15|22112.15|22112.15|22112.15|22112.15|0
1629800630000|2021-08-24 10:23:50|22108.61|22108.61|22106.84|22106.84|22108.61|22108.61|22106.84|22106.84|0
1629800670000|2021-08-24 10:24:30|22107.72|22107.72|22107.72|22107.72|22107.72|22107.72|22107.72|22107.72|0
1629800700000|2021-08-24 10:25:00|22103.45|22103.45|22103.45|22103.45|22103.45|22103.45|22103.45|22103.45|0
1629800710000|2021-08-24 10:25:10|22102.56|22102.56|22102.56|22102.56|22102.56|22102.56|22102.56|22102.56|0
1629800720000|2021-08-24 10:25:20|22107.65|22107.65|22111.93|22111.93|22111.93|22111.93|22107.65|22107.65|0
1629800750000|2021-08-24 10:25:50|22113.38|22113.38|22114.83|22114.83|22114.83|22114.83|22113.38|22113.38|0
1629800760000|2021-08-24 10:26:00|22119.11|22119.11|22123.38|22123.38|22123.38|22123.38|22119.11|22119.11|0
1629800770000|2021-08-24 10:26:10|22124.68|22124.68|22125.97|22125.97|22125.97|22125.97|22124.68|22124.68|0
1629800780000|2021-08-24 10:26:20|22130.25|22130.25|22130.25|22130.25|22130.25|22130.25|22130.25|22130.25|0
1629800800000|2021-08-24 10:26:40|22131.13|22131.13|22131.13|22131.13|22131.13|22131.13|22131.13|22131.13|0
1629800820000|2021-08-24 10:27:00|22126.86|22126.86|22128.37|22128.37|22128.37|22128.37|22126.86|22126.86|0
1629800830000|2021-08-24 10:27:10|22125.72|22125.72|22125.72|22125.72|22125.72|22125.72|22125.72|22125.72|0
1629800850000|2021-08-24 10:27:30|22124.26|22124.26|22124.26|22124.26|22124.26|22124.26|22124.26|22124.26|0
1629800860000|2021-08-24 10:27:40|22128.54|22128.54|22128.54|22128.54|22128.54|22128.54|22128.54|22128.54|0
1629800870000|2021-08-24 10:27:50|22132.81|22132.81|22128.54|22128.54|22132.81|22132.81|22128.54|22128.54|0
1629800910000|2021-08-24 10:28:30|22131.13|22131.13|22131.13|22131.13|22131.13|22131.13|22131.13|22131.13|0
1629800920000|2021-08-24 10:28:40|22132.59|22132.59|22132.59|22132.59|22132.59|22132.59|22132.59|22132.59|0
1629800940000|2021-08-24 10:29:00|22131.7|22131.7|22131.7|22131.7|22131.7|22131.7|22131.7|22131.7|0
1629800990000|2021-08-24 10:29:50|22127.43|22127.43|22127.43|22127.43|22127.43|22127.43|22127.43|22127.43|0
1629801000000|2021-08-24 10:30:00|22132.74|22132.74|22132.74|22132.74|22132.74|22132.74|22132.74|22132.74|0
1629801040000|2021-08-24 10:30:40|22134.19|22134.19|22137.1|22137.1|22137.1|22137.1|22134.19|22134.19|0
1629801060000|2021-08-24 10:31:00|22141.37|22141.37|22140.08|22140.08|22141.37|22141.37|22140.08|22140.08|0
1629801080000|2021-08-24 10:31:20|22138.62|22138.62|22137.17|22137.17|22138.62|22138.62|22137.17|22137.17|0
1629801110000|2021-08-24 10:31:50|22141.44|22141.44|22141.44|22141.44|22141.44|22141.44|22141.44|22141.44|0
1629801120000|2021-08-24 10:32:00|22137.17|22137.17|22137.17|22137.17|22137.17|22137.17|22137.17|22137.17|0
1629801180000|2021-08-24 10:33:00|22140.08|22140.08|22140.08|22140.08|22140.08|22140.08|22140.08|22140.08|0
1629801210000|2021-08-24 10:33:30|22140.83|22140.83|22140.83|22140.83|22140.83|22140.83|22140.83|22140.83|0
1629801220000|2021-08-24 10:33:40|22136.41|22136.41|22136.41|22136.41|22136.41|22136.41|22136.41|22136.41|0
1629801230000|2021-08-24 10:33:50|22135.65|22135.65|22136.41|22136.41|22137.16|22137.16|22135.65|22135.65|0
1629801240000|2021-08-24 10:34:00|22134.14|22134.14|22134.89|22134.89|22134.89|22134.89|22134.14|22134.14|0
1629801250000|2021-08-24 10:34:10|22130.62|22130.62|22129.11|22129.11|22130.62|22130.62|22129.11|22129.11|0
1629801260000|2021-08-24 10:34:20|22132.01|22132.01|22132.01|22132.01|22132.01|22132.01|22132.01|22132.01|0
1629801270000|2021-08-24 10:34:30|22136.29|22136.29|22136.29|22136.29|22136.29|22136.29|22136.29|22136.29|0
1629801310000|2021-08-24 10:35:10|22135.53|22135.53|22136.29|22136.29|22136.29|22136.29|22134.77|22134.77|0
1629801330000|2021-08-24 10:35:30|22137.58|22137.58|22137.58|22137.58|22137.58|22137.58|22137.58|22137.58|0
1629801340000|2021-08-24 10:35:40|22135.31|22135.31|22134.56|22134.56|22135.31|22135.31|22134.56|22134.56|0
1629801460000|2021-08-24 10:37:40|22133.8|22133.8|22133.8|22133.8|22133.8|22133.8|22133.8|22133.8|0
1629801470000|2021-08-24 10:37:50|22134.56|22134.56|22134.56|22134.56|22134.56|22134.56|22134.56|22134.56|0
1629801480000|2021-08-24 10:38:00|22133.8|22133.8|22133.8|22133.8|22134.56|22134.56|22133.8|22133.8|0
1629801490000|2021-08-24 10:38:10|22133.04|22133.04|22133.04|22133.04|22133.04|22133.04|22133.04|22133.04|0
1629801500000|2021-08-24 10:38:20|22133.8|22133.8|22133.8|22133.8|22133.8|22133.8|22133.8|22133.8|0
1629801510000|2021-08-24 10:38:30|22132.35|22132.35|22129.44|22129.44|22132.35|22132.35|22129.44|22129.44|0
1629801580000|2021-08-24 10:39:40|22131.71|22131.71|22131.71|22131.71|22131.71|22131.71|22131.71|22131.71|0
1629801700000|2021-08-24 10:41:40|22133.48|22133.48|22133.48|22133.48|22133.48|22133.48|22133.48|22133.48|0
1629801800000|2021-08-24 10:43:20|22137.75|22137.75|22137.75|22137.75|22137.75|22137.75|22137.75|22137.75|0
1629801840000|2021-08-24 10:44:00|22133.86|22133.86|22136.45|22136.45|22137.75|22137.75|22133.86|22133.86|0
1629801850000|2021-08-24 10:44:10|22145|22145|22140.73|22140.73|22145|22145|22140.73|22140.73|0
1629801860000|2021-08-24 10:44:20|22142.02|22142.02|22143.32|22143.32|22143.32|22143.32|22142.02|22142.02|0
1629801870000|2021-08-24 10:44:30|22141.55|22141.55|22141.55|22141.55|22141.55|22141.55|22141.55|22141.55|0
1629801880000|2021-08-24 10:44:40|22140.67|22140.67|22139.15|22139.15|22140.67|22140.67|22138.4|22138.4|0
1629801900000|2021-08-24 10:45:00|22137.38|22137.38|22126.65|22126.65|22137.38|22137.38|22125.77|22125.77|0
1629801970000|2021-08-24 10:46:10|22124.06|22124.06|22122.76|22122.76|22124.06|22124.06|22122.76|22122.76|0
1629802040000|2021-08-24 10:47:20|22120.49|22120.49|22118.72|22118.72|22120.49|22120.49|22118.72|22118.72|0
1629802120000|2021-08-24 10:48:40|22119.48|22119.48|22119.48|22119.48|22119.48|22119.48|22119.48|22119.48|0
1629802190000|2021-08-24 10:49:50|22120.23|22120.23|22120.23|22120.23|22120.23|22120.23|22120.23|22120.23|0
1629802370000|2021-08-24 10:52:50|22115.81|22115.81|22114.04|22114.04|22115.81|22115.81|22114.04|22114.04|0
1629802440000|2021-08-24 10:54:00|22115.49|22115.49|22115.49|22115.49|22115.49|22115.49|22115.49|22115.49|0
1629802450000|2021-08-24 10:54:10|22116.94|22116.94|22116.94|22116.94|22116.94|22116.94|22115.49|22115.49|0
1629802470000|2021-08-24 10:54:30|22112.67|22112.67|22121.22|22121.22|22121.22|22121.22|22112.67|22112.67|0
1629802550000|2021-08-24 10:55:50|22125.49|22125.49|22125.49|22125.49|22125.49|22125.49|22125.49|22125.49|0
1629802560000|2021-08-24 10:56:00|22126.94|22126.94|22128.4|22128.4|22128.4|22128.4|22126.94|22126.94|0
1629802580000|2021-08-24 10:56:20|22126.63|22126.63|22126.63|22126.63|22126.63|22126.63|22126.63|22126.63|0
1629802600000|2021-08-24 10:56:40|22125.33|22125.33|22125.33|22125.33|22125.33|22125.33|22125.33|22125.33|0
1629802610000|2021-08-24 10:56:50|22129.75|22129.75|22129.75|22129.75|22129.75|22129.75|22129.75|22129.75|0
1629802630000|2021-08-24 10:57:10|22125.48|22125.48|22125.48|22125.48|22125.48|22125.48|22125.48|22125.48|0
1629802670000|2021-08-24 10:57:50|22134.03|22134.03|22134.03|22134.03|22134.03|22134.03|22134.03|22134.03|0
1629802710000|2021-08-24 10:58:30|22125.48|22125.48|22125.48|22125.48|22125.48|22125.48|22125.48|22125.48|0
1629802750000|2021-08-24 10:59:10|22126.24|22126.24|22127.75|22127.75|22127.75|22127.75|22126.24|22126.24|0
1629802780000|2021-08-24 10:59:40|22130.41|22130.41|22125.98|22125.98|22130.41|22130.41|22125.98|22125.98|0
1629802790000|2021-08-24 10:59:50|22134.53|22134.53|22134.53|22134.53|22134.53|22134.53|22134.53|22134.53|0
1629802820000|2021-08-24 11:00:20|22130.25|22130.25|22132.52|22132.52|22132.52|22132.52|22130.25|22130.25|0
1629802840000|2021-08-24 11:00:40|22135.43|22135.43|22133.98|22133.98|22135.43|22135.43|22133.98|22133.98|0
1629802870000|2021-08-24 11:01:10|22134.86|22134.86|22134.86|22134.86|22134.86|22134.86|22134.86|22134.86|0
1629802880000|2021-08-24 11:01:20|22133.98|22133.98|22133.98|22133.98|22133.98|22133.98|22133.98|22133.98|0
1629802920000|2021-08-24 11:02:00|22132.68|22132.68|22133.15|22133.15|22133.15|22133.15|22131.38|22131.38|0
1629802970000|2021-08-24 11:02:50|22131.86|22131.86|22130.56|22130.56|22131.86|22131.86|22130.56|22130.56|0
1629802990000|2021-08-24 11:03:10|22129.26|22129.26|22129.26|22129.26|22129.26|22129.26|22129.26|22129.26|0
1629803000000|2021-08-24 11:03:20|22124.99|22124.99|22129.26|22129.26|22129.26|22129.26|22124.99|22124.99|0
1629803020000|2021-08-24 11:03:40|22127.49|22127.49|22129.26|22129.26|22129.26|22129.26|22127.49|22127.49|0
1629803050000|2021-08-24 11:04:10|22130.71|22130.71|22130.71|22130.71|22130.71|22130.71|22130.71|22130.71|0
1629803100000|2021-08-24 11:05:00|22129.26|22129.26|22130.02|22130.02|22130.02|22130.02|22129.26|22129.26|0
1629803140000|2021-08-24 11:05:40|22127.36|22127.36|22130.02|22130.02|22130.02|22130.02|22127.36|22127.36|0
1629803150000|2021-08-24 11:05:50|22134.29|22134.29|22129.13|22129.13|22134.29|22134.29|22127.36|22127.36|0
1629803160000|2021-08-24 11:06:00|22124.86|22124.86|22124.86|22124.86|22124.86|22124.86|22124.86|22124.86|0
1629803170000|2021-08-24 11:06:10|22133.4|22133.4|22133.4|22133.4|22133.4|22133.4|22133.4|22133.4|0
1629803260000|2021-08-24 11:07:40|22129.13|22129.13|22124.86|22124.86|22129.13|22129.13|22124.86|22124.86|0
1629803300000|2021-08-24 11:08:20|22120.59|22120.59|22120.59|22120.59|22120.59|22120.59|22120.59|22120.59|0
1629803310000|2021-08-24 11:08:30|22119.13|22119.13|22119.13|22119.13|22119.13|22119.13|22119.13|22119.13|0
1629803360000|2021-08-24 11:09:20|22123.41|22123.41|22123.41|22123.41|22123.41|22123.41|22123.41|22123.41|0
1629803380000|2021-08-24 11:09:40|22127.68|22127.68|22123.41|22123.41|22127.68|22127.68|22123.41|22123.41|0
1629803400000|2021-08-24 11:10:00|22114.86|22114.86|22114.86|22114.86|22114.86|22114.86|22114.86|22114.86|0
1629803430000|2021-08-24 11:10:30|22110.59|22110.59|22106.32|22106.32|22110.59|22110.59|22106.32|22106.32|0
1629803440000|2021-08-24 11:10:40|22104.05|22104.05|22104.05|22104.05|22104.05|22104.05|22104.05|22104.05|0
1629803460000|2021-08-24 11:11:00|22105.56|22105.56|22105.56|22105.56|22105.56|22105.56|22105.56|22105.56|0
1629803480000|2021-08-24 11:11:20|22109.83|22109.83|22109.07|22109.07|22109.83|22109.83|22109.07|22109.07|0
1629803490000|2021-08-24 11:11:30|22109.83|22109.83|22109.83|22109.83|22109.83|22109.83|22109.83|22109.83|0
1629803530000|2021-08-24 11:12:10|22111.13|22111.13|22112.43|22112.43|22112.43|22112.43|22111.13|22111.13|0
1629803680000|2021-08-24 11:14:40|22108.15|22108.15|22108.15|22108.15|22108.15|22108.15|22108.15|22108.15|0
1629803810000|2021-08-24 11:16:50|22112.43|22112.43|22112.43|22112.43|22112.43|22112.43|22112.43|22112.43|0
1629803820000|2021-08-24 11:17:00|22120.97|22120.97|22120.97|22120.97|22120.97|22120.97|22120.97|22120.97|0
1629803850000|2021-08-24 11:17:30|22129.52|22129.52|22136.7|22136.7|22136.7|22136.7|22129.52|22129.52|0
1629803880000|2021-08-24 11:18:00|22140.59|22140.59|22140.59|22140.59|22140.59|22140.59|22140.59|22140.59|0
1629803890000|2021-08-24 11:18:10|22141.48|22141.48|22143.25|22143.25|22143.25|22143.25|22141.48|22141.48|0
1629803940000|2021-08-24 11:19:00|22144.54|22144.54|22144.54|22144.54|22144.54|22144.54|22144.54|22144.54|0
1629804020000|2021-08-24 11:20:20|22140.27|22140.27|22139.96|22139.96|22141.73|22141.73|22139.96|22139.96|0
1629804080000|2021-08-24 11:21:20|22140.84|22140.84|22146|22146|22146|22146|22140.84|22140.84|0
1629804120000|2021-08-24 11:22:00|22145.24|22145.24|22145.24|22145.24|22145.24|22145.24|22145.24|22145.24|0
1629804130000|2021-08-24 11:22:10|22142.33|22142.33|22142.33|22142.33|22142.33|22142.33|22142.33|22142.33|0
1629804210000|2021-08-24 11:23:30|22138.06|22138.06|22138.06|22138.06|22138.06|22138.06|22138.06|22138.06|0
1629804220000|2021-08-24 11:23:40|22136.29|22136.29|22136.03|22136.03|22137.8|22137.8|22136.03|22136.03|0
1629804250000|2021-08-24 11:24:10|22136.79|22136.79|22136.79|22136.79|22136.79|22136.79|22136.79|22136.79|0
1629804400000|2021-08-24 11:26:40|22139.7|22139.7|22139.7|22139.7|22139.7|22139.7|22139.7|22139.7|0
1629804410000|2021-08-24 11:26:50|22141.15|22141.15|22141.15|22141.15|22141.15|22141.15|22141.15|22141.15|0
1629804420000|2021-08-24 11:27:00|22144.06|22144.06|22144.06|22144.06|22144.06|22144.06|22144.06|22144.06|0
1629804430000|2021-08-24 11:27:10|22142.76|22142.76|22134.22|22134.22|22142.76|22142.76|22134.22|22134.22|0
1629804440000|2021-08-24 11:27:20|22132.76|22132.76|22132.76|22132.76|22132.76|22132.76|22132.76|22132.76|0
1629804460000|2021-08-24 11:27:40|22134.06|22134.06|22134.06|22134.06|22134.06|22134.06|22134.06|22134.06|0
1629804480000|2021-08-24 11:28:00|22132.55|22132.55|22132.55|22132.55|22132.55|22132.55|22132.55|22132.55|0
1629804530000|2021-08-24 11:28:50|22128.28|22128.28|22128.28|22128.28|22128.28|22128.28|22128.28|22128.28|0
1629804560000|2021-08-24 11:29:20|22130.05|22130.05|22130.05|22130.05|22130.05|22130.05|22130.05|22130.05|0
1629804570000|2021-08-24 11:29:30|22134.32|22134.32|22134.32|22134.32|22134.32|22134.32|22134.32|22134.32|0
1629804590000|2021-08-24 11:29:50|22132.86|22132.86|22132.86|22132.86|22132.86|22132.86|22132.86|22132.86|0
1629804660000|2021-08-24 11:31:00|22137.23|22137.23|22142.89|22142.89|22142.89|22142.89|22137.23|22137.23|0
1629804780000|2021-08-24 11:33:00|22144.4|22144.4|22145.91|22145.91|22145.91|22145.91|22144.4|22144.4|0
1629804790000|2021-08-24 11:33:10|22145.16|22145.16|22145.16|22145.16|22145.16|22145.16|22145.16|22145.16|0
1629804810000|2021-08-24 11:33:30|22146.61|22146.61|22146.61|22146.61|22146.61|22146.61|22146.61|22146.61|0
1629804850000|2021-08-24 11:34:10|22155.16|22155.16|22157.49|22157.49|22158.94|22158.94|22155.16|22155.16|0
1629804870000|2021-08-24 11:34:30|22159|22159|22159|22159|22159|22159|22159|22159|0
1629804890000|2021-08-24 11:34:50|22150.46|22150.46|22150.46|22150.46|22150.46|22150.46|22150.46|22150.46|0
1629804900000|2021-08-24 11:35:00|22151.21|22151.21|22151.21|22151.21|22151.21|22151.21|22151.21|22151.21|0
1629804910000|2021-08-24 11:35:10|22148.62|22148.62|22149.91|22149.91|22149.91|22149.91|22148.62|22148.62|0
1629804960000|2021-08-24 11:36:00|22151.43|22151.43|22152.18|22152.18|22152.18|22152.18|22151.43|22151.43|0
1629804980000|2021-08-24 11:36:20|22154.84|22154.84|22156.35|22156.35|22156.35|22156.35|22154.84|22154.84|0
1629804990000|2021-08-24 11:36:30|22158.12|22158.12|22159.01|22159.01|22159.01|22159.01|22158.12|22158.12|0
1629805030000|2021-08-24 11:37:10|22159.77|22159.77|22159.77|22159.77|22159.77|22159.77|22159.77|22159.77|0
1629805040000|2021-08-24 11:37:20|22158.88|22158.88|22158.88|22158.88|22158.88|22158.88|22158.88|22158.88|0
1629805050000|2021-08-24 11:37:30|22161.54|22161.54|22161.54|22161.54|22161.54|22161.54|22161.54|22161.54|0
1629805080000|2021-08-24 11:38:00|22162.29|22162.29|22162.29|22162.29|22162.29|22162.29|22162.29|22162.29|0
1629805090000|2021-08-24 11:38:10|22163.05|22163.05|22163.05|22163.05|22163.05|22163.05|22163.05|22163.05|0
1629805180000|2021-08-24 11:39:40|22158.78|22158.78|22158.78|22158.78|22158.78|22158.78|22158.78|22158.78|0
1629805240000|2021-08-24 11:40:40|22154.51|22154.51|22154.51|22154.51|22154.51|22154.51|22154.51|22154.51|0
1629805290000|2021-08-24 11:41:30|22158.78|22158.78|22158.78|22158.78|22158.78|22158.78|22158.78|22158.78|0
1629805300000|2021-08-24 11:41:40|22160.08|22160.08|22160.08|22160.08|22160.08|22160.08|22160.08|22160.08|0
1629805320000|2021-08-24 11:42:00|22158.78|22158.78|22158.78|22158.78|22158.78|22158.78|22158.78|22158.78|0
1629805340000|2021-08-24 11:42:20|22157.48|22157.48|22157.48|22157.48|22157.48|22157.48|22157.48|22157.48|0
1629805360000|2021-08-24 11:42:40|22156.18|22156.18|22154.89|22154.89|22156.18|22156.18|22154.89|22154.89|0
1629805370000|2021-08-24 11:42:50|22144.17|22144.17|22145.79|22145.79|22145.79|22145.79|22144.17|22144.17|0
1629805390000|2021-08-24 11:43:10|22145.03|22145.03|22145.03|22145.03|22145.03|22145.03|22145.03|22145.03|0
1629805420000|2021-08-24 11:43:40|22143.73|22143.73|22143.73|22143.73|22143.73|22143.73|22143.73|22143.73|0
1629805490000|2021-08-24 11:44:50|22146.39|22146.39|22146.39|22146.39|22146.39|22146.39|22146.39|22146.39|0
1629805560000|2021-08-24 11:46:00|22149.05|22149.05|22149.05|22149.05|22149.05|22149.05|22149.05|22149.05|0
1629805650000|2021-08-24 11:47:30|22144.77|22144.77|22149.05|22149.05|22149.05|22149.05|22144.77|22144.77|0
1629805670000|2021-08-24 11:47:50|22146.14|22146.14|22146.14|22146.14|22146.14|22146.14|22146.14|22146.14|0
1629805680000|2021-08-24 11:48:00|22143.23|22143.23|22143.23|22143.23|22143.23|22143.23|22143.23|22143.23|0
1629805720000|2021-08-24 11:48:40|22147.5|22147.5|22147.5|22147.5|22147.5|22147.5|22147.5|22147.5|0
1629805740000|2021-08-24 11:49:00|22146.05|22146.05|22146.05|22146.05|22146.05|22146.05|22146.05|22146.05|0
1629805750000|2021-08-24 11:49:10|22147.5|22147.5|22147.5|22147.5|22147.5|22147.5|22147.5|22147.5|0
1629805770000|2021-08-24 11:49:30|22148.96|22148.96|22148.96|22148.96|22148.96|22148.96|22148.96|22148.96|0
1629805820000|2021-08-24 11:50:20|22142.9|22142.9|22142.15|22142.15|22142.9|22142.9|22142.15|22142.15|0
1629805830000|2021-08-24 11:50:30|22143.6|22143.6|22146.51|22146.51|22146.51|22146.51|22143.6|22143.6|0
1629805840000|2021-08-24 11:50:40|22143.85|22143.85|22143.85|22143.85|22143.85|22143.85|22143.85|22143.85|0
1629805860000|2021-08-24 11:51:00|22144.61|22144.61|22144.61|22144.61|22144.61|22144.61|22144.61|22144.61|0
1629805890000|2021-08-24 11:51:30|22145.36|22145.36|22145.36|22145.36|22145.36|22145.36|22145.36|22145.36|0
1629805900000|2021-08-24 11:51:40|22146.12|22146.12|22146.12|22146.12|22146.12|22146.12|22146.12|22146.12|0
1629805920000|2021-08-24 11:52:00|22146.88|22146.88|22146.88|22146.88|22146.88|22146.88|22146.88|22146.88|0
1629805930000|2021-08-24 11:52:10|22145.36|22145.36|22145.36|22145.36|22145.36|22145.36|22145.36|22145.36|0
1629805950000|2021-08-24 11:52:30|22143.91|22143.91|22143.91|22143.91|22143.91|22143.91|22143.91|22143.91|0
1629806040000|2021-08-24 11:54:00|22143.15|22143.15|22143.15|22143.15|22143.15|22143.15|22143.15|22143.15|0
1629806070000|2021-08-24 11:54:30|22141.38|22141.38|22145.66|22145.66|22145.66|22145.66|22141.38|22141.38|0
1629806080000|2021-08-24 11:54:40|22149.93|22149.93|22157.05|22157.05|22161.32|22161.32|22149.93|22149.93|0
1629806100000|2021-08-24 11:55:00|22158.34|22158.34|22158.34|22158.34|22158.34|22158.34|22158.34|22158.34|0
1629806120000|2021-08-24 11:55:20|22159.8|22159.8|22159.8|22159.8|22159.8|22159.8|22159.8|22159.8|0
1629806190000|2021-08-24 11:56:30|22164.07|22164.07|22164.07|22164.07|22164.07|22164.07|22164.07|22164.07|0
1629806200000|2021-08-24 11:56:40|22166.73|22166.73|22168.24|22168.24|22168.24|22168.24|22166.73|22166.73|0
1629806210000|2021-08-24 11:56:50|22167.35|22167.35|22167.35|22167.35|22167.35|22167.35|22167.35|22167.35|0
1629806240000|2021-08-24 11:57:20|22168.81|22168.81|22170.26|22170.26|22170.26|22170.26|22168.81|22168.81|0
1629806330000|2021-08-24 11:58:50|22168.75|22168.75|22168.75|22168.75|22168.75|22168.75|22168.75|22168.75|0
1629806340000|2021-08-24 11:59:00|22165.21|22165.21|22165.21|22165.21|22165.21|22165.21|22165.21|22165.21|0
1629806350000|2021-08-24 11:59:10|22160.94|22160.94|22160.94|22160.94|22160.94|22160.94|22160.94|22160.94|0
1629806390000|2021-08-24 11:59:50|22156.66|22156.66|22153.76|22153.76|22156.66|22156.66|22153.76|22153.76|0
1629806400000|2021-08-24 12:00:00|22151.16|22151.16|22151.16|22151.16|22151.16|22151.16|22151.16|22151.16|0
1629806410000|2021-08-24 12:00:10|22152.67|22152.67|22152.67|22152.67|22152.67|22152.67|22152.67|22152.67|0
1629806460000|2021-08-24 12:01:00|22151.16|22151.16|22151.16|22151.16|22151.16|22151.16|22151.16|22151.16|0
1629806480000|2021-08-24 12:01:20|22155.43|22155.43|22155.43|22155.43|22155.43|22155.43|22155.43|22155.43|0
1629806490000|2021-08-24 12:01:30|22151.16|22151.16|22151.16|22151.16|22151.16|22151.16|22151.16|22151.16|0
1629806600000|2021-08-24 12:03:20|22146.89|22146.89|22151.16|22151.16|22151.16|22151.16|22146.89|22146.89|0
1629806660000|2021-08-24 12:04:20|22154.07|22154.07|22156.98|22156.98|22156.98|22156.98|22154.07|22154.07|0
1629806670000|2021-08-24 12:04:30|22156.09|22156.09|22164.63|22164.63|22164.63|22164.63|22156.09|22156.09|0
1629806690000|2021-08-24 12:04:50|22160.36|22160.36|22160.36|22160.36|22160.36|22160.36|22160.36|22160.36|0
1629806710000|2021-08-24 12:05:10|22161.82|22161.82|22161.82|22161.82|22161.82|22161.82|22160.36|22160.36|0
1629806720000|2021-08-24 12:05:20|22164.72|22164.72|22164.72|22164.72|22164.72|22164.72|22164.72|22164.72|0
1629806760000|2021-08-24 12:06:00|22163.27|22163.27|22163.27|22163.27|22163.27|22163.27|22163.27|22163.27|0
1629806790000|2021-08-24 12:06:30|22166.18|22166.18|22167.63|22167.63|22167.63|22167.63|22166.18|22166.18|0
1629806820000|2021-08-24 12:07:00|22166.18|22166.18|22170.45|22170.45|22170.45|22170.45|22166.18|22166.18|0
1629806850000|2021-08-24 12:07:30|22168.18|22168.18|22168.18|22168.18|22168.18|22168.18|22168.18|22168.18|0
1629806870000|2021-08-24 12:07:50|22166.41|22166.41|22166.41|22166.41|22166.41|22166.41|22166.41|22166.41|0
1629806940000|2021-08-24 12:09:00|22169.32|22169.32|22169.32|22169.32|22169.32|22169.32|22169.32|22169.32|0
1629806950000|2021-08-24 12:09:10|22168.43|22168.43|22168.43|22168.43|22168.43|22168.43|22168.43|22168.43|0
1629806970000|2021-08-24 12:09:30|22167.68|22167.68|22169.95|22169.95|22169.95|22169.95|22167.68|22167.68|0
1629806990000|2021-08-24 12:09:50|22170.7|22170.7|22170.7|22170.7|22170.7|22170.7|22170.7|22170.7|0
1629807120000|2021-08-24 12:12:00|22167.79|22167.79|22167.79|22167.79|22167.79|22167.79|22167.79|22167.79|0
1629807190000|2021-08-24 12:13:10|22172.07|22172.07|22172.07|22172.07|22172.07|22172.07|22172.07|22172.07|0
1629807250000|2021-08-24 12:14:10|22174.25|22174.25|22167.71|22167.71|22176.43|22176.43|22165.94|22165.94|0
1629807280000|2021-08-24 12:14:40|22169.16|22169.16|22170.62|22170.62|22170.62|22170.62|22169.16|22169.16|0
1629807320000|2021-08-24 12:15:20|22174.89|22174.89|22174.89|22174.89|22174.89|22174.89|22174.89|22174.89|0
1629807330000|2021-08-24 12:15:30|22176.34|22176.34|22184.89|22184.89|22184.89|22184.89|22176.34|22176.34|0
1629807350000|2021-08-24 12:15:50|22180.62|22180.62|22180.62|22180.62|22180.62|22180.62|22180.62|22180.62|0
1629807360000|2021-08-24 12:16:00|22176.34|22176.34|22177.86|22177.86|22177.86|22177.86|22176.34|22176.34|0
1629807370000|2021-08-24 12:16:10|22186.4|22186.4|22186.4|22186.4|22186.4|22186.4|22186.4|22186.4|0
1629807480000|2021-08-24 12:18:00|22187.16|22187.16|22188.67|22188.67|22188.67|22188.67|22187.16|22187.16|0
1629807520000|2021-08-24 12:18:40|22189.56|22189.56|22189.56|22189.56|22189.56|22189.56|22189.56|22189.56|0
1629807550000|2021-08-24 12:19:10|22191.33|22191.33|22191.33|22191.33|22191.33|22191.33|22191.33|22191.33|0
1629807660000|2021-08-24 12:21:00|22186.17|22186.17|22181.9|22181.9|22186.17|22186.17|22181.9|22181.9|0
1629807670000|2021-08-24 12:21:10|22184.55|22184.55|22184.55|22184.55|22184.55|22184.55|22184.55|22184.55|0
1629807730000|2021-08-24 12:22:10|22176.01|22176.01|22171.74|22171.74|22176.01|22176.01|22171.74|22171.74|0
1629807810000|2021-08-24 12:23:30|22169.14|22169.14|22169.14|22169.14|22169.14|22169.14|22169.14|22169.14|0
1629807830000|2021-08-24 12:23:50|22156.32|22156.32|22152.05|22152.05|22156.32|22156.32|22152.05|22152.05|0
1629807840000|2021-08-24 12:24:00|22148.51|22148.51|22148.51|22148.51|22148.51|22148.51|22148.51|22148.51|0
1629807860000|2021-08-24 12:24:20|22139.97|22139.97|22139.97|22139.97|22139.97|22139.97|22139.97|22139.97|0
1629807870000|2021-08-24 12:24:30|22144.33|22144.33|22144.33|22144.33|22144.33|22144.33|22144.33|22144.33|0
1629807890000|2021-08-24 12:24:50|22143.03|22143.03|22136.99|22136.99|22143.03|22143.03|22136.99|22136.99|0
1629807920000|2021-08-24 12:25:20|22141.26|22141.26|22145.53|22145.53|22145.53|22145.53|22141.26|22141.26|0
1629807940000|2021-08-24 12:25:40|22146.42|22146.42|22146.42|22146.42|22146.42|22146.42|22146.42|22146.42|0
1629808020000|2021-08-24 12:27:00|22147.17|22147.17|22147.17|22147.17|22147.17|22147.17|22147.17|22147.17|0
1629808030000|2021-08-24 12:27:10|22147.93|22147.93|22150.96|22150.96|22152.26|22152.26|22147.93|22147.93|0
1629808070000|2021-08-24 12:27:50|22146.69|22146.69|22147.98|22147.98|22147.98|22147.98|22146.69|22146.69|0
1629808130000|2021-08-24 12:28:50|22143.71|22143.71|22139.44|22139.44|22143.71|22143.71|22139.44|22139.44|0
1629808160000|2021-08-24 12:29:20|22126.62|22126.62|22126.62|22126.62|22126.62|22126.62|22126.62|22126.62|0
1629808220000|2021-08-24 12:30:20|22135.17|22135.17|22135.17|22135.17|22135.17|22135.17|22135.17|22135.17|0
1629808230000|2021-08-24 12:30:30|22139.44|22139.44|22143.71|22143.71|22143.71|22143.71|22139.44|22139.44|0
1629808240000|2021-08-24 12:30:40|22145.98|22145.98|22145.98|22145.98|22145.98|22145.98|22145.98|22145.98|0
1629808300000|2021-08-24 12:31:40|22144.68|22144.68|22144.68|22144.68|22144.68|22144.68|22144.68|22144.68|0
1629808330000|2021-08-24 12:32:10|22148.96|22148.96|22155.09|22155.09|22155.09|22155.09|22148.96|22148.96|0
1629808390000|2021-08-24 12:33:10|22155.85|22155.85|22155.85|22155.85|22155.85|22155.85|22155.85|22155.85|0
1629808400000|2021-08-24 12:33:20|22147.31|22147.31|22147.31|22147.31|22147.31|22147.31|22147.31|22147.31|0
1629808410000|2021-08-24 12:33:30|22143.03|22143.03|22129.56|22129.56|22143.03|22143.03|22128.81|22128.81|0
1629808430000|2021-08-24 12:33:50|22125.29|22125.29|22125.29|22125.29|22125.29|22125.29|22125.29|22125.29|0
1629808440000|2021-08-24 12:34:00|22123.84|22123.84|22123.84|22123.84|22123.84|22123.84|22123.84|22123.84|0
1629808460000|2021-08-24 12:34:20|22119.56|22119.56|22119.56|22119.56|22119.56|22119.56|22119.56|22119.56|0
1629808470000|2021-08-24 12:34:30|22128.11|22128.11|22128.11|22128.11|22128.11|22128.11|22128.11|22128.11|0
1629808500000|2021-08-24 12:35:00|22119.56|22119.56|22115.67|22115.67|22119.56|22119.56|22115.67|22115.67|0
1629808510000|2021-08-24 12:35:10|22111.4|22111.4|22111.4|22111.4|22111.4|22111.4|22111.4|22111.4|0
1629808520000|2021-08-24 12:35:20|22115.67|22115.67|22115.67|22115.67|22115.67|22115.67|22115.67|22115.67|0
1629808540000|2021-08-24 12:35:40|22128.49|22128.49|22128.49|22128.49|22128.49|22128.49|22128.49|22128.49|0
1629808550000|2021-08-24 12:35:50|22122.67|22122.67|22112.67|22112.67|22122.67|22122.67|22112.67|22112.67|0
1629808560000|2021-08-24 12:36:00|22110.4|22110.4|22110.4|22110.4|22110.4|22110.4|22110.4|22110.4|0
1629808580000|2021-08-24 12:36:20|22114.67|22114.67|22114.67|22114.67|22114.67|22114.67|22114.67|22114.67|0
1629808590000|2021-08-24 12:36:30|22118.95|22118.95|22118.95|22118.95|22118.95|22118.95|22118.95|22118.95|0
1629808630000|2021-08-24 12:37:10|22116.04|22116.04|22107.49|22107.49|22116.04|22116.04|22107.49|22107.49|0
1629808650000|2021-08-24 12:37:30|22105.72|22105.72|22114.27|22114.27|22114.27|22114.27|22105.72|22105.72|0
1629808680000|2021-08-24 12:38:00|22110|22110|22110|22110|22110|22110|22110|22110|0
1629808700000|2021-08-24 12:38:20|22108.7|22108.7|22108.7|22108.7|22108.7|22108.7|22108.7|22108.7|0
1629808770000|2021-08-24 12:39:30|22117.24|22117.24|22117.24|22117.24|22117.24|22117.24|22117.24|22117.24|0
1629808800000|2021-08-24 12:40:00|22114.33|22114.33|22105.79|22105.79|22114.33|22114.33|22105.79|22105.79|0
1629808810000|2021-08-24 12:40:10|22110.06|22110.06|22110.06|22110.06|22110.06|22110.06|22110.06|22110.06|0
1629808860000|2021-08-24 12:41:00|22114.33|22114.33|22112.56|22112.56|22114.33|22114.33|22112.56|22112.56|0
1629808870000|2021-08-24 12:41:10|22104.02|22104.02|22104.02|22104.02|22104.02|22104.02|22104.02|22104.02|0
1629808910000|2021-08-24 12:41:50|22105.47|22105.47|22105.47|22105.47|22105.47|22105.47|22105.47|22105.47|0
1629808950000|2021-08-24 12:42:30|22109.75|22109.75|22109.75|22109.75|22109.75|22109.75|22109.75|22109.75|0
1629809000000|2021-08-24 12:43:20|22111.2|22111.2|22111.2|22111.2|22111.2|22111.2|22111.2|22111.2|0
1629809030000|2021-08-24 12:43:50|22112.09|22112.09|22113.86|22113.86|22113.86|22113.86|22112.09|22112.09|0
1629809050000|2021-08-24 12:44:10|22109.58|22109.58|22109.58|22109.58|22109.58|22109.58|22109.58|22109.58|0
1629809080000|2021-08-24 12:44:40|22107.31|22107.31|22107.31|22107.31|22107.31|22107.31|22107.31|22107.31|0
1629809100000|2021-08-24 12:45:00|22103.04|22103.04|22103.04|22103.04|22107.31|22107.31|22103.04|22103.04|0
1629809110000|2021-08-24 12:45:10|22100.44|22100.44|22100.44|22100.44|22100.44|22100.44|22100.44|22100.44|0
1629809120000|2021-08-24 12:45:20|22104.72|22104.72|22104.72|22104.72|22104.72|22104.72|22104.72|22104.72|0
1629809160000|2021-08-24 12:46:00|22101.81|22101.81|22101.81|22101.81|22101.81|22101.81|22101.81|22101.81|0
1629809270000|2021-08-24 12:47:50|22097.54|22097.54|22101.81|22101.81|22101.81|22101.81|22097.54|22097.54|0
1629809290000|2021-08-24 12:48:10|22103.58|22103.58|22103.58|22103.58|22103.58|22103.58|22103.58|22103.58|0
1629809310000|2021-08-24 12:48:30|22102.28|22102.28|22102.28|22102.28|22102.28|22102.28|22102.28|22102.28|0
1629809330000|2021-08-24 12:48:50|22105.19|22105.19|22108.1|22108.1|22108.1|22108.1|22105.19|22105.19|0
1629809390000|2021-08-24 12:49:50|22110.37|22110.37|22111.88|22111.88|22111.88|22111.88|22110.37|22110.37|0
1629809400000|2021-08-24 12:50:00|22120.43|22120.43|22120.43|22120.43|22120.43|22120.43|22120.43|22120.43|0
1629809430000|2021-08-24 12:50:30|22118.66|22118.66|22132.77|22132.77|22132.77|22132.77|22118.66|22118.66|0
1629809440000|2021-08-24 12:50:40|22134.54|22134.54|22135.84|22135.84|22135.84|22135.84|22134.54|22134.54|0
1629809450000|2021-08-24 12:50:50|22127.29|22127.29|22131.57|22131.57|22131.57|22131.57|22127.29|22127.29|0
1629809460000|2021-08-24 12:51:00|22133.08|22133.08|22133.08|22133.08|22133.08|22133.08|22133.08|22133.08|0
1629809490000|2021-08-24 12:51:30|22128.81|22128.81|22133.08|22133.08|22133.08|22133.08|22128.81|22128.81|0
1629809600000|2021-08-24 12:53:20|22133.97|22133.97|22132.2|22132.2|22133.97|22133.97|22132.2|22132.2|0
1629809630000|2021-08-24 12:53:50|22130.74|22130.74|22133.65|22133.65|22133.65|22133.65|22130.74|22130.74|0
1629809710000|2021-08-24 12:55:10|22130.62|22130.62|22130.62|22130.62|22130.62|22130.62|22130.62|22130.62|0
1629809720000|2021-08-24 12:55:20|22133.53|22133.53|22134.98|22134.98|22134.98|22134.98|22133.53|22133.53|0
1629809750000|2021-08-24 12:55:50|22129.79|22129.79|22129.79|22129.79|22129.79|22129.79|22129.79|22129.79|0
1629809840000|2021-08-24 12:57:20|22127.14|22127.14|22127.14|22127.14|22127.14|22127.14|22127.14|22127.14|0
1629809860000|2021-08-24 12:57:40|22130.04|22130.04|22130.04|22130.04|22130.04|22130.04|22130.04|22130.04|0
1629809870000|2021-08-24 12:57:50|22131.82|22131.82|22131.82|22131.82|22131.82|22131.82|22131.82|22131.82|0
1629809910000|2021-08-24 12:58:30|22136.09|22136.09|22136.09|22136.09|22136.09|22136.09|22136.09|22136.09|0
1629809920000|2021-08-24 12:58:40|22131.82|22131.82|22131.82|22131.82|22131.82|22131.82|22131.82|22131.82|0
1629809940000|2021-08-24 12:59:00|22140.36|22140.36|22140.36|22140.36|22140.36|22140.36|22140.36|22140.36|0
1629809960000|2021-08-24 12:59:20|22131.82|22131.82|22140.36|22140.36|22140.36|22140.36|22131.82|22131.82|0
1629809970000|2021-08-24 12:59:30|22141.25|22141.25|22141.25|22141.25|22141.25|22141.25|22141.25|22141.25|0
1629810020000|2021-08-24 13:00:20|22138.34|22138.34|22138.34|22138.34|22138.34|22138.34|22138.34|22138.34|0
1629810030000|2021-08-24 13:00:30|22136.88|22136.88|22136.88|22136.88|22136.88|22136.88|22136.88|22136.88|0
1629810060000|2021-08-24 13:01:00|22128.34|22128.34|22124.07|22124.07|22128.34|22128.34|22124.07|22124.07|0
1629810100000|2021-08-24 13:01:40|22115.52|22115.52|22115.52|22115.52|22115.52|22115.52|22115.52|22115.52|0
1629810120000|2021-08-24 13:02:00|22111.25|22111.25|22111.25|22111.25|22111.25|22111.25|22111.25|22111.25|0
1629810140000|2021-08-24 13:02:20|22108.98|22108.98|22108.98|22108.98|22108.98|22108.98|22108.98|22108.98|0
1629810220000|2021-08-24 13:03:40|22113.25|22113.25|22113.25|22113.25|22113.25|22113.25|22113.25|22113.25|0
1629810230000|2021-08-24 13:03:50|22117.52|22117.52|22117.52|22117.52|22117.52|22117.52|22117.52|22117.52|0
1629810270000|2021-08-24 13:04:30|22121.8|22121.8|22121.8|22121.8|22121.8|22121.8|22121.8|22121.8|0
1629810330000|2021-08-24 13:05:30|22123.31|22123.31|22137.42|22137.42|22137.42|22137.42|22123.31|22123.31|0
1629810350000|2021-08-24 13:05:50|22140.08|22140.08|22140.08|22140.08|22140.08|22140.08|22140.08|22140.08|0
1629810360000|2021-08-24 13:06:00|22141.85|22141.85|22141.85|22141.85|22141.85|22141.85|22141.85|22141.85|0
1629810440000|2021-08-24 13:07:20|22140.08|22140.08|22140.08|22140.08|22140.08|22140.08|22140.08|22140.08|0
1629810450000|2021-08-24 13:07:30|22138.63|22138.63|22138.63|22138.63|22138.63|22138.63|22138.63|22138.63|0
1629810480000|2021-08-24 13:08:00|22130.08|22130.08|22125.81|22125.81|22130.08|22130.08|22125.81|22125.81|0
1629810490000|2021-08-24 13:08:10|22124.92|22124.92|22124.92|22124.92|22124.92|22124.92|22124.92|22124.92|0
1629810510000|2021-08-24 13:08:30|22120.65|22120.65|22120.65|22120.65|22120.65|22120.65|22120.65|22120.65|0
1629810520000|2021-08-24 13:08:40|22124.92|22124.92|22123.47|22123.47|22124.92|22124.92|22123.47|22123.47|0
1629810550000|2021-08-24 13:09:10|22126.38|22126.38|22126.38|22126.38|22126.38|22126.38|22126.38|22126.38|0
1629810660000|2021-08-24 13:11:00|22117.83|22117.83|22117.83|22117.83|22117.83|22117.83|22117.83|22117.83|0
1629810760000|2021-08-24 13:12:40|22109.29|22109.29|22109.29|22109.29|22109.29|22109.29|22109.29|22109.29|0
1629810810000|2021-08-24 13:13:30|22117.83|22117.83|22117.83|22117.83|22117.83|22117.83|22117.83|22117.83|0
1629810970000|2021-08-24 13:16:10|22122.11|22122.11|22126.38|22126.38|22126.38|22126.38|22122.11|22122.11|0
1629811010000|2021-08-24 13:16:50|22123.72|22123.72|22124.61|22124.61|22124.61|22124.61|22123.72|22123.72|0
1629811020000|2021-08-24 13:17:00|22126.88|22126.88|22130.7|22130.7|22130.7|22130.7|22126.88|22126.88|0
1629811050000|2021-08-24 13:17:30|22132.22|22132.22|22131.46|22131.46|22132.22|22132.22|22131.46|22131.46|0
1629811090000|2021-08-24 13:18:10|22129.69|22129.69|22128.8|22128.8|22129.69|22129.69|22128.8|22128.8|0
1629811140000|2021-08-24 13:19:00|22126.21|22126.21|22127.51|22127.51|22127.51|22127.51|22126.21|22126.21|0
1629811150000|2021-08-24 13:19:10|22123.23|22123.23|22123.23|22123.23|22123.23|22123.23|22123.23|22123.23|0
1629811220000|2021-08-24 13:20:20|22125.89|22125.89|22125.89|22125.89|22125.89|22125.89|22125.89|22125.89|0
1629811270000|2021-08-24 13:21:10|22125|22125|22125|22125|22125|22125|22125|22125|0
1629811310000|2021-08-24 13:21:50|22125.89|22125.89|22125.89|22125.89|22125.89|22125.89|22125.89|22125.89|0
1629811370000|2021-08-24 13:22:50|22126.78|22126.78|22127.66|22127.66|22127.66|22127.66|22126.78|22126.78|0
1629811390000|2021-08-24 13:23:10|22124.12|22124.12|22124.12|22124.12|22124.12|22124.12|22124.12|22124.12|0
1629811440000|2021-08-24 13:24:00|22127.03|22127.03|22131.3|22131.3|22131.3|22131.3|22127.03|22127.03|0
1629811490000|2021-08-24 13:24:50|22129.53|22129.53|22125.26|22125.26|22129.53|22129.53|22125.26|22125.26|0
1629811520000|2021-08-24 13:25:20|22129.53|22129.53|22129.53|22129.53|22129.53|22129.53|22129.53|22129.53|0
1629811540000|2021-08-24 13:25:40|22130.41|22130.41|22130.41|22130.41|22130.41|22130.41|22130.41|22130.41|0
1629811570000|2021-08-24 13:26:10|22134.69|22134.69|22134.69|22134.69|22134.69|22134.69|22134.69|22134.69|0
1629811580000|2021-08-24 13:26:20|22138.96|22138.96|22138.96|22138.96|22138.96|22138.96|22134.69|22134.69|0
1629811590000|2021-08-24 13:26:30|22138.2|22138.2|22138.2|22138.2|22142.47|22142.47|22138.2|22138.2|0
1629811630000|2021-08-24 13:27:10|22139.66|22139.66|22139.66|22139.66|22139.66|22139.66|22139.66|22139.66|0
1629811640000|2021-08-24 13:27:20|22143.93|22143.93|22143.93|22143.93|22143.93|22143.93|22143.93|22143.93|0
1629811660000|2021-08-24 13:27:40|22145.44|22145.44|22144.69|22144.69|22145.44|22145.44|22144.69|22144.69|0
1629811680000|2021-08-24 13:28:00|22146.46|22146.46|22146.46|22146.46|22146.46|22146.46|22146.46|22146.46|0
1629811700000|2021-08-24 13:28:20|22142.18|22142.18|22142.18|22142.18|22142.18|22142.18|22142.18|22142.18|0
1629811710000|2021-08-24 13:28:30|22137.91|22137.91|22137.91|22137.91|22137.91|22137.91|22137.91|22137.91|0
1629811750000|2021-08-24 13:29:10|22137.15|22137.15|22135.86|22135.86|22137.15|22137.15|22135.86|22135.86|0
1629811760000|2021-08-24 13:29:20|22123.77|22123.77|22121.17|22121.17|22123.77|22123.77|22121.17|22121.17|0
1629811780000|2021-08-24 13:29:40|22116.9|22116.9|22108.42|22108.42|22116.9|22116.9|22108.42|22108.42|0
1629811790000|2021-08-24 13:29:50|22109.31|22109.31|22108.55|22108.55|22109.31|22109.31|22108.55|22108.55|0
1629811800000|2021-08-24 13:30:00|22109.85|22109.85|22109.85|22109.85|22109.85|22109.85|22109.85|22109.85|0
1629811810000|2021-08-24 13:30:10|22108.4|22108.4|22107.51|22107.51|22108.4|22108.4|22107.51|22107.51|0
1629811820000|2021-08-24 13:30:20|22108.4|22108.4|22108.4|22108.4|22108.4|22108.4|22108.4|22108.4|0
1629811850000|2021-08-24 13:30:50|22110.17|22110.17|22110.17|22110.17|22110.17|22110.17|22110.17|22110.17|0
1629811890000|2021-08-24 13:31:30|22114.44|22114.44|22114.44|22114.44|22114.44|22114.44|22114.44|22114.44|0
1629811910000|2021-08-24 13:31:50|22115.32|22115.32|22115.32|22115.32|22115.32|22115.32|22115.32|22115.32|0
1629811920000|2021-08-24 13:32:00|22106.78|22106.78|22105.48|22105.48|22106.78|22106.78|22105.48|22105.48|0
1629811930000|2021-08-24 13:32:10|22104.18|22104.18|22101.59|22101.59|22104.18|22104.18|22101.59|22101.59|0
1629811940000|2021-08-24 13:32:20|22093.04|22093.04|22093.04|22093.04|22093.04|22093.04|22093.04|22093.04|0
1629811950000|2021-08-24 13:32:30|22101.59|22101.59|22101.59|22101.59|22101.59|22101.59|22101.59|22101.59|0
1629811960000|2021-08-24 13:32:40|22105.86|22105.86|22105.86|22105.86|22105.86|22105.86|22105.86|22105.86|0
1629811970000|2021-08-24 13:32:50|22101.59|22101.59|22101.59|22101.59|22101.59|22101.59|22101.59|22101.59|0
1629811980000|2021-08-24 13:33:00|22098.99|22098.99|22094.57|22094.57|22098.99|22098.99|22094.57|22094.57|0
1629811990000|2021-08-24 13:33:10|22081.75|22081.75|22086.02|22086.02|22086.02|22086.02|22081.75|22081.75|0
1629812020000|2021-08-24 13:33:40|22087.48|22087.48|22088.36|22088.36|22088.36|22088.36|22087.48|22087.48|0
1629812040000|2021-08-24 13:34:00|22079.82|22079.82|22072.95|22072.95|22079.82|22079.82|22072.95|22072.95|0
1629812050000|2021-08-24 13:34:10|22074.25|22074.25|22074.25|22074.25|22074.25|22074.25|22074.25|22074.25|0
1629812070000|2021-08-24 13:34:30|22075.13|22075.13|22070.86|22070.86|22075.13|22075.13|22070.86|22070.86|0
1629812080000|2021-08-24 13:34:40|22062.31|22062.31|22062.31|22062.31|22062.31|22062.31|22062.31|22062.31|0
1629812100000|2021-08-24 13:35:00|22060.54|22060.54|22060.54|22060.54|22060.54|22060.54|22060.54|22060.54|0
1629812110000|2021-08-24 13:35:10|22057.64|22057.64|22057.64|22057.64|22057.64|22057.64|22057.64|22057.64|0
1629812120000|2021-08-24 13:35:20|22059.09|22059.09|22059.09|22059.09|22059.09|22059.09|22059.09|22059.09|0
1629812130000|2021-08-24 13:35:30|22063.36|22063.36|22076.18|22076.18|22076.18|22076.18|22063.36|22063.36|0
1629812140000|2021-08-24 13:35:40|22067.63|22067.63|22054.82|22054.82|22067.63|22067.63|22054.82|22054.82|0
1629812150000|2021-08-24 13:35:50|22059.09|22059.09|22059.09|22059.09|22059.09|22059.09|22059.09|22059.09|0
1629812190000|2021-08-24 13:36:30|22059.85|22059.85|22064.12|22064.12|22064.12|22064.12|22059.85|22059.85|0
1629812200000|2021-08-24 13:36:40|22062.67|22062.67|22062.67|22062.67|22062.67|22062.67|22062.67|22062.67|0
1629812210000|2021-08-24 13:36:50|22054.12|22054.12|22054.12|22054.12|22054.12|22054.12|22054.12|22054.12|0
1629812240000|2021-08-24 13:37:20|22045.58|22045.58|22046.46|22046.46|22046.46|22046.46|22045.58|22045.58|0
1629812260000|2021-08-24 13:37:40|22050.73|22050.73|22050.73|22050.73|22050.73|22050.73|22050.73|22050.73|0
1629812270000|2021-08-24 13:37:50|22053.39|22053.39|22061.93|22061.93|22066.21|22066.21|22053.39|22053.39|0
1629812280000|2021-08-24 13:38:00|22053.39|22053.39|22053.39|22053.39|22053.39|22053.39|22049.12|22049.12|0
1629812300000|2021-08-24 13:38:20|22057.66|22057.66|22060.64|22060.64|22061.93|22061.93|22057.66|22057.66|0
1629812320000|2021-08-24 13:38:40|22064.91|22064.91|22061.56|22061.56|22064.91|22064.91|22056.36|22056.36|0
1629812340000|2021-08-24 13:39:00|22070.1|22070.1|22067.6|22067.6|22071.87|22071.87|22067.6|22067.6|0
1629812350000|2021-08-24 13:39:10|22064.94|22064.94|22063.17|22063.17|22064.94|22064.94|22063.17|22063.17|0
1629812370000|2021-08-24 13:39:30|22062.29|22062.29|22061.72|22061.72|22063.17|22063.17|22061.72|22061.72|0
1629812380000|2021-08-24 13:39:40|22060.26|22060.26|22060.26|22060.26|22060.26|22060.26|22060.26|22060.26|0
1629812400000|2021-08-24 13:40:00|22051.72|22051.72|22051.72|22051.72|22051.72|22051.72|22051.72|22051.72|0
1629812410000|2021-08-24 13:40:10|22047.45|22047.45|22047.45|22047.45|22047.45|22047.45|22047.45|22047.45|0
1629812450000|2021-08-24 13:40:50|22048.33|22048.33|22048.33|22048.33|22048.33|22048.33|22048.33|22048.33|0
1629812460000|2021-08-24 13:41:00|22052.6|22052.6|22052.6|22052.6|22052.6|22052.6|22052.6|22052.6|0
1629812470000|2021-08-24 13:41:10|22044.06|22044.06|22052.6|22052.6|22052.6|22052.6|22044.06|22044.06|0
1629812480000|2021-08-24 13:41:20|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|0
1629812490000|2021-08-24 13:41:30|22035.52|22035.52|22028.63|22028.63|22035.52|22035.52|22028.63|22028.63|0
1629812520000|2021-08-24 13:42:00|22027.34|22027.34|22027.34|22027.34|22027.34|22027.34|22027.34|22027.34|0
1629812540000|2021-08-24 13:42:20|22028.79|22028.79|22024.52|22024.52|22028.79|22028.79|22024.52|22024.52|0
1629812560000|2021-08-24 13:42:40|22028.79|22028.79|22028.79|22028.79|22028.79|22028.79|22028.79|22028.79|0
1629812590000|2021-08-24 13:43:10|22030.56|22030.56|22036.51|22036.51|22047.65|22047.65|22030.56|22030.56|0
1629812610000|2021-08-24 13:43:30|22035.21|22035.21|22035.21|22035.21|22035.21|22035.21|22035.21|22035.21|0
1629812620000|2021-08-24 13:43:40|22034.33|22034.33|22034.33|22034.33|22034.33|22034.33|22034.33|22034.33|0
1629812670000|2021-08-24 13:44:30|22032.77|22032.77|22032.77|22032.77|22032.77|22032.77|22032.77|22032.77|0
1629812700000|2021-08-24 13:45:00|22041.31|22041.31|22041.31|22041.31|22041.31|22041.31|22041.31|22041.31|0
1629812750000|2021-08-24 13:45:50|22049.86|22049.86|22043.8|22043.8|22049.86|22049.86|22043.8|22043.8|0
1629812770000|2021-08-24 13:46:10|22039.53|22039.53|22039.53|22039.53|22039.53|22039.53|22039.53|22039.53|0
1629812780000|2021-08-24 13:46:20|22043.8|22043.8|22043.8|22043.8|22043.8|22043.8|22043.8|22043.8|0
1629812800000|2021-08-24 13:46:40|22052.35|22052.35|22048.08|22048.08|22052.35|22052.35|22043.8|22043.8|0
1629812820000|2021-08-24 13:47:00|22052.35|22052.35|22048.08|22048.08|22052.35|22052.35|22043.8|22043.8|0
1629812830000|2021-08-24 13:47:10|22039.53|22039.53|22039.53|22039.53|22039.53|22039.53|22039.53|22039.53|0
1629812840000|2021-08-24 13:47:20|22035.26|22035.26|22038.12|22038.12|22038.12|22038.12|22035.26|22035.26|0
1629812890000|2021-08-24 13:48:10|22042.39|22042.39|22042.39|22042.39|22042.39|22042.39|22042.39|22042.39|0
1629812910000|2021-08-24 13:48:30|22043.69|22043.69|22044.98|22044.98|22044.98|22044.98|22043.69|22043.69|0
1629812930000|2021-08-24 13:48:50|22040.71|22040.71|22040.71|22040.71|22040.71|22040.71|22040.71|22040.71|0
1629812940000|2021-08-24 13:49:00|22044.98|22044.98|22053.53|22053.53|22053.53|22053.53|22044.98|22044.98|0
1629812960000|2021-08-24 13:49:20|22054.98|22054.98|22054.98|22054.98|22054.98|22054.98|22054.98|22054.98|0
1629812990000|2021-08-24 13:49:50|22057.58|22057.58|22059.35|22059.35|22059.35|22059.35|22057.58|22057.58|0
1629813000000|2021-08-24 13:50:00|22060.86|22060.86|22069.41|22069.41|22069.41|22069.41|22060.86|22060.86|0
1629813040000|2021-08-24 13:50:40|22073.68|22073.68|22075.45|22075.45|22075.45|22075.45|22073.68|22073.68|0
1629813050000|2021-08-24 13:50:50|22071.18|22071.18|22071.18|22071.18|22071.18|22071.18|22071.18|22071.18|0
1629813070000|2021-08-24 13:51:10|22066.9|22066.9|22066.9|22066.9|22066.9|22066.9|22066.9|22066.9|0
1629813120000|2021-08-24 13:52:00|22068.2|22068.2|22072.56|22072.56|22072.56|22072.56|22068.2|22068.2|0
1629813140000|2021-08-24 13:52:20|22071.11|22071.11|22073.71|22073.71|22073.71|22073.71|22071.11|22071.11|0
1629813150000|2021-08-24 13:52:30|22074.46|22074.46|22073.01|22073.01|22074.46|22074.46|22073.01|22073.01|0
1629813180000|2021-08-24 13:53:00|22068.74|22068.74|22067.44|22067.44|22068.74|22068.74|22067.44|22067.44|0
1629813200000|2021-08-24 13:53:20|22063.17|22063.17|22063.17|22063.17|22063.17|22063.17|22063.17|22063.17|0
1629813210000|2021-08-24 13:53:30|22061.4|22061.4|22061.4|22061.4|22061.4|22061.4|22061.4|22061.4|0
1629813220000|2021-08-24 13:53:40|22057.12|22057.12|22057.12|22057.12|22057.12|22057.12|22057.12|22057.12|0
1629813240000|2021-08-24 13:54:00|22058.58|22058.58|22058.58|22058.58|22058.58|22058.58|22058.58|22058.58|0
1629813250000|2021-08-24 13:54:10|22062.85|22062.85|22067.12|22067.12|22067.12|22067.12|22062.85|22062.85|0
1629813300000|2021-08-24 13:55:00|22064.53|22064.53|22064.53|22064.53|22064.53|22064.53|22064.53|22064.53|0
1629813320000|2021-08-24 13:55:20|22065.82|22065.82|22065.82|22065.82|22065.82|22065.82|22065.82|22065.82|0
1629813350000|2021-08-24 13:55:50|22070.1|22070.1|22074.37|22074.37|22074.37|22074.37|22070.1|22070.1|0
1629813410000|2021-08-24 13:56:50|22078.64|22078.64|22078.64|22078.64|22078.64|22078.64|22078.64|22078.64|0
1629813430000|2021-08-24 13:57:10|22070.1|22070.1|22070.1|22070.1|22070.1|22070.1|22070.1|22070.1|0
1629813460000|2021-08-24 13:57:40|22074.37|22074.37|22061.55|22061.55|22074.37|22074.37|22061.55|22061.55|0
1629813490000|2021-08-24 13:58:10|22057.28|22057.28|22057.28|22057.28|22057.28|22057.28|22057.28|22057.28|0
1629813520000|2021-08-24 13:58:40|22065.82|22065.82|22065.82|22065.82|22065.82|22065.82|22065.82|22065.82|0
1629813560000|2021-08-24 13:59:20|22062.92|22062.92|22062.92|22062.92|22062.92|22062.92|22062.92|22062.92|0
1629813570000|2021-08-24 13:59:30|22055.83|22055.83|22060.26|22060.26|22060.26|22060.26|22055.83|22055.83|0
1629813580000|2021-08-24 13:59:40|22061.71|22061.71|22061.71|22061.71|22061.71|22061.71|22061.71|22061.71|0
1629813590000|2021-08-24 13:59:50|22062.6|22062.6|22049.78|22049.78|22062.6|22062.6|22049.78|22049.78|0
1629813600000|2021-08-24 14:00:00|22048.33|22048.33|22052.6|22052.6|22052.6|22052.6|22048.33|22048.33|0
1629813610000|2021-08-24 14:00:10|22048.33|22048.33|22052.6|22052.6|22052.6|22052.6|22048.33|22048.33|0
1629813620000|2021-08-24 14:00:20|22051.3|22051.3|22051.3|22051.3|22051.3|22051.3|22051.3|22051.3|0
1629813630000|2021-08-24 14:00:30|22042.76|22042.76|22047.03|22047.03|22047.03|22047.03|22042.76|22042.76|0
1629813650000|2021-08-24 14:00:50|22044|22044|22044|22044|22044|22044|22044|22044|0
1629813660000|2021-08-24 14:01:00|22042.23|22042.23|22042.23|22042.23|22042.23|22042.23|22042.23|22042.23|0
1629813700000|2021-08-24 14:01:40|22046.51|22046.51|22046.51|22046.51|22046.51|22046.51|22046.51|22046.51|0
1629813720000|2021-08-24 14:02:00|22043.91|22043.91|22043.91|22043.91|22043.91|22043.91|22043.91|22043.91|0
1629813730000|2021-08-24 14:02:10|22046.51|22046.51|22055.62|22055.62|22055.62|22055.62|22046.51|22046.51|0
1629813740000|2021-08-24 14:02:20|22057.07|22057.07|22057.07|22057.07|22057.07|22057.07|22057.07|22057.07|0
1629813770000|2021-08-24 14:02:50|22058.52|22058.52|22058.52|22058.52|22058.52|22058.52|22058.52|22058.52|0
1629813780000|2021-08-24 14:03:00|22059.41|22059.41|22059.41|22059.41|22059.41|22059.41|22059.41|22059.41|0
1629813820000|2021-08-24 14:03:40|22061.68|22061.68|22062.44|22062.44|22062.44|22062.44|22061.68|22061.68|0
1629813830000|2021-08-24 14:03:50|22063.19|22063.19|22063.19|22063.19|22063.19|22063.19|22063.19|22063.19|0
1629813850000|2021-08-24 14:04:10|22071.74|22071.74|22071.74|22071.74|22071.74|22071.74|22071.74|22071.74|0
1629813870000|2021-08-24 14:04:30|22080.28|22080.28|22076.01|22076.01|22080.28|22080.28|22076.01|22076.01|0
1629813880000|2021-08-24 14:04:40|22080.28|22080.28|22080.28|22080.28|22080.28|22080.28|22080.28|22080.28|0
1629813900000|2021-08-24 14:05:00|22078.77|22078.77|22076.01|22076.01|22078.77|22078.77|22074.5|22074.5|0
1629813910000|2021-08-24 14:05:10|22084.56|22084.56|22084.56|22084.56|22084.56|22084.56|22084.56|22084.56|0
1629813940000|2021-08-24 14:05:40|22083.67|22083.67|22083.67|22083.67|22083.67|22083.67|22083.67|22083.67|0
1629813960000|2021-08-24 14:06:00|22085.44|22085.44|22085.44|22085.44|22085.44|22085.44|22085.44|22085.44|0
1629813980000|2021-08-24 14:06:20|22076.9|22076.9|22076.9|22076.9|22076.9|22076.9|22076.9|22076.9|0
1629814020000|2021-08-24 14:07:00|22077.78|22077.78|22077.78|22077.78|22077.78|22077.78|22077.78|22077.78|0
1629814090000|2021-08-24 14:08:10|22073.89|22073.89|22073.89|22073.89|22073.89|22073.89|22073.89|22073.89|0
1629814100000|2021-08-24 14:08:20|22074.77|22074.77|22075.66|22075.66|22075.66|22075.66|22074.77|22074.77|0
1629814140000|2021-08-24 14:09:00|22078.25|22078.25|22078.25|22078.25|22078.25|22078.25|22078.25|22078.25|0
1629814190000|2021-08-24 14:09:50|22076.48|22076.48|22076.48|22076.48|22076.48|22076.48|22076.48|22076.48|0
1629814210000|2021-08-24 14:10:10|22080.76|22080.76|22080.76|22080.76|22080.76|22080.76|22080.76|22080.76|0
1629814240000|2021-08-24 14:10:40|22085.03|22085.03|22086.48|22086.48|22086.48|22086.48|22085.03|22085.03|0
1629814270000|2021-08-24 14:11:10|22082.21|22082.21|22082.21|22082.21|22082.21|22082.21|22082.21|22082.21|0
1629814280000|2021-08-24 14:11:20|22077.05|22077.05|22077.05|22077.05|22077.05|22077.05|22077.05|22077.05|0
1629814290000|2021-08-24 14:11:30|22069.71|22069.71|22065.44|22065.44|22069.71|22069.71|22065.44|22065.44|0
1629814300000|2021-08-24 14:11:40|22069.71|22069.71|22069.71|22069.71|22069.71|22069.71|22069.71|22069.71|0
1629814350000|2021-08-24 14:12:30|22068.26|22068.26|22068.26|22068.26|22068.26|22068.26|22068.26|22068.26|0
1629814360000|2021-08-24 14:12:40|22072.53|22072.53|22072.53|22072.53|22072.53|22072.53|22072.53|22072.53|0
1629814380000|2021-08-24 14:13:00|22071.23|22071.23|22071.23|22071.23|22071.23|22071.23|22071.23|22071.23|0
1629814470000|2021-08-24 14:14:30|22072.69|22072.69|22072.69|22072.69|22072.69|22072.69|22072.69|22072.69|0
1629814500000|2021-08-24 14:15:00|22081.23|22081.23|22081.23|22081.23|22081.23|22081.23|22081.23|22081.23|0
1629814510000|2021-08-24 14:15:10|22076.96|22076.96|22076.96|22076.96|22076.96|22076.96|22076.96|22076.96|0
1629814540000|2021-08-24 14:15:40|22076.07|22076.07|22076.07|22076.07|22076.07|22076.07|22076.07|22076.07|0
1629814600000|2021-08-24 14:16:40|22084.62|22084.62|22084.62|22084.62|22084.62|22084.62|22084.62|22084.62|0
1629814630000|2021-08-24 14:17:10|22082.35|22082.35|22082.35|22082.35|22082.35|22082.35|22082.35|22082.35|0
1629814640000|2021-08-24 14:17:20|22079.44|22079.44|22077.99|22077.99|22079.44|22079.44|22077.99|22077.99|0
1629814660000|2021-08-24 14:17:40|22080.64|22080.64|22080.64|22080.64|22080.64|22080.64|22080.64|22080.64|0
1629814720000|2021-08-24 14:18:40|22085.07|22085.07|22093.61|22093.61|22093.61|22093.61|22085.07|22085.07|0
1629814740000|2021-08-24 14:19:00|22089.34|22089.34|22089.34|22089.34|22089.34|22089.34|22089.34|22089.34|0
1629814750000|2021-08-24 14:19:10|22090.64|22090.64|22090.64|22090.64|22090.64|22090.64|22090.64|22090.64|0
1629814760000|2021-08-24 14:19:20|22089.34|22089.34|22088.46|22088.46|22089.34|22089.34|22088.46|22088.46|0
1629814770000|2021-08-24 14:19:30|22086.68|22086.68|22086.68|22086.68|22086.68|22086.68|22086.68|22086.68|0
1629814800000|2021-08-24 14:20:00|22087.44|22087.44|22108.8|22108.8|22108.8|22108.8|22087.44|22087.44|0
1629814810000|2021-08-24 14:20:10|22100.26|22100.26|22095.99|22095.99|22100.26|22100.26|22095.99|22095.99|0
1629814850000|2021-08-24 14:20:50|22097.28|22097.28|22098.17|22098.17|22098.17|22098.17|22097.28|22097.28|0
1629814860000|2021-08-24 14:21:00|22093.9|22093.9|22094.11|22094.11|22094.11|22094.11|22092.6|22092.6|0
1629814880000|2021-08-24 14:21:20|22091.46|22091.46|22091.46|22091.46|22091.46|22091.46|22091.46|22091.46|0
1629814890000|2021-08-24 14:21:30|22087.18|22087.18|22087.18|22087.18|22087.18|22087.18|22087.18|22087.18|0
1629814900000|2021-08-24 14:21:40|22091.46|22091.46|22091.46|22091.46|22091.46|22091.46|22091.46|22091.46|0
1629814910000|2021-08-24 14:21:50|22090.57|22090.57|22090.57|22090.57|22090.57|22090.57|22090.57|22090.57|0
1629814920000|2021-08-24 14:22:00|22082.03|22082.03|22080.73|22080.73|22082.03|22082.03|22080.73|22080.73|0
1629814980000|2021-08-24 14:23:00|22081.61|22081.61|22077.34|22077.34|22081.61|22081.61|22077.34|22077.34|0
1629815040000|2021-08-24 14:24:00|22074.75|22074.75|22075.5|22075.5|22075.5|22075.5|22074.75|22074.75|0
1629815050000|2021-08-24 14:24:10|22066.96|22066.96|22066.96|22066.96|22066.96|22066.96|22066.96|22066.96|0
1629815060000|2021-08-24 14:24:20|22068.41|22068.41|22068.41|22068.41|22068.41|22068.41|22068.41|22068.41|0
1629815070000|2021-08-24 14:24:30|22065.34|22065.34|22057.53|22057.53|22065.34|22065.34|22057.53|22057.53|0
1629815080000|2021-08-24 14:24:40|22059.04|22059.04|22059.04|22059.04|22059.04|22059.04|22059.04|22059.04|0
1629815090000|2021-08-24 14:24:50|22061.7|22061.7|22061.7|22061.7|22061.7|22061.7|22061.7|22061.7|0
1629815140000|2021-08-24 14:25:40|22064.61|22064.61|22063.15|22063.15|22064.61|22064.61|22063.15|22063.15|0
1629815170000|2021-08-24 14:26:10|22066.01|22066.01|22066.01|22066.01|22066.01|22066.01|22066.01|22066.01|0
1629815200000|2021-08-24 14:26:40|22070.28|22070.28|22074.55|22074.55|22074.55|22074.55|22070.28|22070.28|0
1629815220000|2021-08-24 14:27:00|22075.85|22075.85|22071.58|22071.58|22075.85|22075.85|22071.58|22071.58|0
1629815250000|2021-08-24 14:27:30|22072.46|22072.46|22077.62|22077.62|22077.62|22077.62|22072.46|22072.46|0
1629815260000|2021-08-24 14:27:40|22086.16|22086.16|22086.92|22086.92|22086.92|22086.92|22086.16|22086.16|0
1629815270000|2021-08-24 14:27:50|22088.38|22088.38|22088.38|22088.38|22088.38|22088.38|22088.38|22088.38|0
1629815280000|2021-08-24 14:28:00|22090.97|22090.97|22082.43|22082.43|22090.97|22090.97|22082.43|22082.43|0
1629815340000|2021-08-24 14:29:00|22081.54|22081.54|22085.08|22085.08|22085.08|22085.08|22081.54|22081.54|0
1629815350000|2021-08-24 14:29:10|22083.78|22083.78|22083.78|22083.78|22083.78|22083.78|22083.78|22083.78|0
1629815370000|2021-08-24 14:29:30|22085.24|22085.24|22083.34|22083.34|22086|22086|22083.34|22083.34|0
1629815380000|2021-08-24 14:29:40|22084.64|22084.64|22085.52|22085.52|22085.52|22085.52|22084.64|22084.64|0
1629815400000|2021-08-24 14:30:00|22089.79|22089.79|22089.86|22089.86|22091.25|22091.25|22088.98|22088.98|0
1629815420000|2021-08-24 14:30:20|22088.35|22088.35|22077.13|22077.13|22088.35|22088.35|22077.13|22077.13|0
1629815450000|2021-08-24 14:30:50|22074.86|22074.86|22074.86|22074.86|22074.86|22074.86|22074.86|22074.86|0
1629815470000|2021-08-24 14:31:10|22073.97|22073.97|22073.97|22073.97|22073.97|22073.97|22073.97|22073.97|0
1629815480000|2021-08-24 14:31:20|22078.24|22078.24|22078.24|22078.24|22078.24|22078.24|22078.24|22078.24|0
1629815490000|2021-08-24 14:31:30|22082.79|22082.79|22082.79|22082.79|22082.79|22082.79|22082.79|22082.79|0
1629815510000|2021-08-24 14:31:50|22084.24|22084.24|22085.69|22085.69|22085.69|22085.69|22084.24|22084.24|0
1629815520000|2021-08-24 14:32:00|22084.94|22084.94|22080.66|22080.66|22084.94|22084.94|22080.66|22080.66|0
1629815550000|2021-08-24 14:32:30|22082.12|22082.12|22082.12|22082.12|22082.12|22082.12|22082.12|22082.12|0
1629815560000|2021-08-24 14:32:40|22082.88|22082.88|22082.88|22082.88|22082.88|22082.88|22082.88|22082.88|0
1629815580000|2021-08-24 14:33:00|22084.33|22084.33|22087.55|22087.55|22087.55|22087.55|22084.33|22084.33|0
1629815590000|2021-08-24 14:33:10|22083.28|22083.28|22088.31|22088.31|22088.31|22088.31|22083.28|22083.28|0
1629815610000|2021-08-24 14:33:30|22089.61|22089.61|22089.61|22089.61|22089.61|22089.61|22089.61|22089.61|0
1629815650000|2021-08-24 14:34:10|22093.88|22093.88|22093.88|22093.88|22093.88|22093.88|22089.61|22089.61|0
1629815670000|2021-08-24 14:34:30|22089.61|22089.61|22089.61|22089.61|22089.61|22089.61|22089.61|22089.61|0
1629815700000|2021-08-24 14:35:00|22093.88|22093.88|22093.88|22093.88|22093.88|22093.88|22093.88|22093.88|0
1629815710000|2021-08-24 14:35:10|22098.15|22098.15|22098.15|22098.15|22098.15|22098.15|22098.15|22098.15|0
1629815720000|2021-08-24 14:35:20|22093.88|22093.88|22093.88|22093.88|22093.88|22093.88|22093.88|22093.88|0
1629815740000|2021-08-24 14:35:40|22098.15|22098.15|22098.15|22098.15|22098.15|22098.15|22098.15|22098.15|0
1629815750000|2021-08-24 14:35:50|22102.43|22102.43|22102.43|22102.43|22102.43|22102.43|22102.43|22102.43|0
1629815760000|2021-08-24 14:36:00|22093.88|22093.88|22093.88|22093.88|22093.88|22093.88|22093.88|22093.88|0
1629815770000|2021-08-24 14:36:10|22093|22093|22092.11|22092.11|22093|22093|22092.11|22092.11|0
1629815780000|2021-08-24 14:36:20|22090.66|22090.66|22091.54|22091.54|22091.54|22091.54|22090.66|22090.66|0
1629815800000|2021-08-24 14:36:40|22095.81|22095.81|22095.81|22095.81|22095.81|22095.81|22095.81|22095.81|0
1629815830000|2021-08-24 14:37:10|22100.09|22100.09|22100.09|22100.09|22100.09|22100.09|22100.09|22100.09|0
1629815860000|2021-08-24 14:37:40|22100.97|22100.97|22099.67|22099.67|22100.97|22100.97|22099.67|22099.67|0
1629815870000|2021-08-24 14:37:50|22098.38|22098.38|22099.13|22099.13|22099.13|22099.13|22098.38|22098.38|0
1629815900000|2021-08-24 14:38:20|22100.02|22100.02|22100.02|22100.02|22100.02|22100.02|22100.02|22100.02|0
1629815910000|2021-08-24 14:38:30|22104.29|22104.29|22112.67|22112.67|22112.67|22112.67|22104.29|22104.29|0
1629815920000|2021-08-24 14:38:40|22116.94|22116.94|22118.4|22118.4|22118.4|22118.4|22116.94|22116.94|0
1629815940000|2021-08-24 14:39:00|22114.12|22114.12|22114.12|22114.12|22114.12|22114.12|22114.12|22114.12|0
1629815950000|2021-08-24 14:39:10|22113.24|22113.24|22113.24|22113.24|22113.24|22113.24|22113.24|22113.24|0
1629815970000|2021-08-24 14:39:30|22115.01|22115.01|22115.01|22115.01|22115.01|22115.01|22115.01|22115.01|0
1629815980000|2021-08-24 14:39:40|22119.28|22119.28|22119.28|22119.28|22119.28|22119.28|22119.28|22119.28|0
1629816000000|2021-08-24 14:40:00|22117.83|22117.83|22117.83|22117.83|22117.83|22117.83|22117.83|22117.83|0
1629816020000|2021-08-24 14:40:20|22116.31|22116.31|22113.66|22113.66|22116.31|22116.31|22113.66|22113.66|0
1629816040000|2021-08-24 14:40:40|22105.11|22105.11|22102.77|22102.77|22105.11|22105.11|22101.89|22101.89|0
1629816060000|2021-08-24 14:41:00|22101.32|22101.32|22097.05|22097.05|22101.32|22101.32|22092.78|22092.78|0
1629816150000|2021-08-24 14:42:30|22096.29|22096.29|22087.75|22087.75|22096.29|22096.29|22087.75|22087.75|0
1629816220000|2021-08-24 14:43:40|22089.05|22089.05|22086.99|22086.99|22089.05|22089.05|22086.99|22086.99|0
1629816250000|2021-08-24 14:44:10|22088.29|22088.29|22088.29|22088.29|22088.29|22088.29|22088.29|22088.29|0
1629816300000|2021-08-24 14:45:00|22079.74|22079.74|22079.74|22079.74|22079.74|22079.74|22079.74|22079.74|0
1629816320000|2021-08-24 14:45:20|22075.47|22075.47|22075.47|22075.47|22075.47|22075.47|22075.47|22075.47|0
1629816340000|2021-08-24 14:45:40|22074.02|22074.02|22067.82|22067.82|22074.02|22074.02|22067.82|22067.82|0
1629816350000|2021-08-24 14:45:50|22066.93|22066.93|22058.55|22058.55|22066.93|22066.93|22058.55|22058.55|0
1629816360000|2021-08-24 14:46:00|22059.85|22059.85|22059.85|22059.85|22059.85|22059.85|22059.85|22059.85|0
1629816380000|2021-08-24 14:46:20|22061.3|22061.3|22058.4|22058.4|22061.3|22061.3|22058.4|22058.4|0
1629816390000|2021-08-24 14:46:30|22056.94|22056.94|22056.94|22056.94|22056.94|22056.94|22056.94|22056.94|0
1629816400000|2021-08-24 14:46:40|22061.21|22061.21|22061.21|22061.21|22061.21|22061.21|22061.21|22061.21|0
1629816420000|2021-08-24 14:47:00|22065.49|22065.49|22065.49|22065.49|22065.49|22065.49|22065.49|22065.49|0
1629816430000|2021-08-24 14:47:10|22068.4|22068.4|22068.4|22068.4|22068.4|22068.4|22068.4|22068.4|0
1629816490000|2021-08-24 14:48:10|22069.85|22069.85|22071.3|22071.3|22071.3|22071.3|22069.85|22069.85|0
1629816500000|2021-08-24 14:48:20|22067.03|22067.03|22062.76|22062.76|22067.03|22067.03|22062.76|22062.76|0
1629816510000|2021-08-24 14:48:30|22067.03|22067.03|22067.03|22067.03|22067.03|22067.03|22067.03|22067.03|0
1629816550000|2021-08-24 14:49:10|22071.3|22071.3|22071.3|22071.3|22071.3|22071.3|22071.3|22071.3|0
1629816580000|2021-08-24 14:49:40|22075.58|22075.58|22078.23|22078.23|22078.23|22078.23|22075.58|22075.58|0
1629816590000|2021-08-24 14:49:50|22077.35|22077.35|22077.35|22077.35|22077.35|22077.35|22077.35|22077.35|0
1629816600000|2021-08-24 14:50:00|22078.8|22078.8|22083.07|22083.07|22083.07|22083.07|22078.8|22078.8|0
1629816610000|2021-08-24 14:50:10|22084.53|22084.53|22084.53|22084.53|22084.53|22084.53|22084.53|22084.53|0
1629816660000|2021-08-24 14:51:00|22085.41|22085.41|22085.41|22085.41|22085.41|22085.41|22085.41|22085.41|0
1629816700000|2021-08-24 14:51:40|22086.87|22086.87|22082.59|22082.59|22086.87|22086.87|22082.59|22082.59|0
1629816720000|2021-08-24 14:52:00|22080|22080|22075.73|22075.73|22080|22080|22075.73|22075.73|0
1629816740000|2021-08-24 14:52:20|22072.82|22072.82|22072.82|22072.82|22072.82|22072.82|22072.82|22072.82|0
1629816760000|2021-08-24 14:52:40|22064.27|22064.27|22068.54|22068.54|22068.54|22068.54|22064.27|22064.27|0
1629816780000|2021-08-24 14:53:00|22064.27|22064.27|22069.84|22069.84|22069.84|22069.84|22064.27|22064.27|0
1629816820000|2021-08-24 14:53:40|22071.61|22071.61|22071.61|22071.61|22071.61|22071.61|22071.61|22071.61|0
1629816890000|2021-08-24 14:54:50|22074.52|22074.52|22074.52|22074.52|22074.52|22074.52|22074.52|22074.52|0
1629816900000|2021-08-24 14:55:00|22070.25|22070.25|22070.25|22070.25|22074.52|22074.52|22070.25|22070.25|0
1629816910000|2021-08-24 14:55:10|22068.48|22068.48|22068.48|22068.48|22068.48|22068.48|22068.48|22068.48|0
1629816920000|2021-08-24 14:55:20|22072.75|22072.75|22073.64|22073.64|22073.64|22073.64|22072.75|22072.75|0
1629816950000|2021-08-24 14:55:50|22074.52|22074.52|22074.52|22074.52|22074.52|22074.52|22074.52|22074.52|0
1629816960000|2021-08-24 14:56:00|22075.41|22075.41|22074.52|22074.52|22075.41|22075.41|22074.52|22074.52|0
1629816990000|2021-08-24 14:56:30|22071.49|22071.49|22073.01|22073.01|22073.01|22073.01|22071.49|22071.49|0
1629817000000|2021-08-24 14:56:40|22077.28|22077.28|22073.01|22073.01|22077.28|22077.28|22073.01|22073.01|0
1629817020000|2021-08-24 14:57:00|22071.71|22071.71|22071.71|22071.71|22071.71|22071.71|22071.71|22071.71|0
1629817040000|2021-08-24 14:57:20|22070.82|22070.82|22069.94|22069.94|22070.82|22070.82|22069.94|22069.94|0
1629817060000|2021-08-24 14:57:40|22069.05|22069.05|22069.05|22069.05|22069.05|22069.05|22069.05|22069.05|0
1629817080000|2021-08-24 14:58:00|22071.71|22071.71|22071.71|22071.71|22071.71|22071.71|22071.71|22071.71|0
1629817100000|2021-08-24 14:58:20|22080.25|22080.25|22080.25|22080.25|22080.25|22080.25|22080.25|22080.25|0
1629817120000|2021-08-24 14:58:40|22075.98|22075.98|22075.23|22075.23|22075.98|22075.98|22075.23|22075.23|0
1629817130000|2021-08-24 14:58:50|22071.68|22071.68|22071.68|22071.68|22071.68|22071.68|22071.68|22071.68|0
1629817140000|2021-08-24 14:59:00|22063.14|22063.14|22060.23|22060.23|22063.14|22063.14|22060.23|22060.23|0
1629817180000|2021-08-24 14:59:40|22064.5|22064.5|22068.78|22068.78|22068.78|22068.78|22064.5|22064.5|0
1629817190000|2021-08-24 14:59:50|22070.23|22070.23|22072.63|22072.63|22072.63|22072.63|22070.23|22070.23|0
1629817200000|2021-08-24 15:00:00|22074.4|22074.4|22073.51|22073.51|22075.28|22075.28|22073.51|22073.51|0
1629817260000|2021-08-24 15:01:00|22069.24|22069.24|22072|22072|22073.51|22073.51|22069.24|22069.24|0
1629817270000|2021-08-24 15:01:10|22073.45|22073.45|22073.45|22073.45|22073.45|22073.45|22073.45|22073.45|0
1629817280000|2021-08-24 15:01:20|22069.18|22069.18|22073.45|22073.45|22073.45|22073.45|22069.18|22069.18|0
1629817290000|2021-08-24 15:01:30|22069.18|22069.18|22073.45|22073.45|22073.45|22073.45|22069.18|22069.18|0
1629817300000|2021-08-24 15:01:40|22074.91|22074.91|22074.91|22074.91|22074.91|22074.91|22074.91|22074.91|0
1629817310000|2021-08-24 15:01:50|22075.67|22075.67|22075.67|22075.67|22075.67|22075.67|22075.67|22075.67|0
1629817340000|2021-08-24 15:02:20|22072.76|22072.76|22072.76|22072.76|22072.76|22072.76|22072.76|22072.76|0
1629817350000|2021-08-24 15:02:30|22070.1|22070.1|22070.1|22070.1|22070.1|22070.1|22070.1|22070.1|0
1629817360000|2021-08-24 15:02:40|22067.45|22067.45|22068.33|22068.33|22068.33|22068.33|22067.45|22067.45|0
1629817410000|2021-08-24 15:03:30|22069.22|22069.22|22070.73|22070.73|22070.73|22070.73|22069.22|22069.22|0
1629817470000|2021-08-24 15:04:30|22072.03|22072.03|22072.03|22072.03|22072.03|22072.03|22067.76|22067.76|0
1629817480000|2021-08-24 15:04:40|22067.76|22067.76|22069.05|22069.05|22069.05|22069.05|22067.76|22067.76|0
1629817490000|2021-08-24 15:04:50|22071.96|22071.96|22073.42|22073.42|22073.42|22073.42|22071.96|22071.96|0
1629817500000|2021-08-24 15:05:00|22077.69|22077.69|22079.14|22079.14|22079.14|22079.14|22077.69|22077.69|0
1629817510000|2021-08-24 15:05:10|22081.41|22081.41|22077.14|22077.14|22081.41|22081.41|22077.14|22077.14|0
1629817540000|2021-08-24 15:05:40|22078.03|22078.03|22084.48|22084.48|22084.48|22084.48|22078.03|22078.03|0
1629817550000|2021-08-24 15:05:50|22081.57|22081.57|22080.12|22080.12|22081.57|22081.57|22080.12|22080.12|0
1629817560000|2021-08-24 15:06:00|22078.35|22078.35|22077.46|22077.46|22078.35|22078.35|22077.46|22077.46|0
1629817590000|2021-08-24 15:06:30|22076.71|22076.71|22078.16|22078.16|22078.16|22078.16|22076.71|22076.71|0
1629817630000|2021-08-24 15:07:10|22073.89|22073.89|22078.16|22078.16|22078.16|22078.16|22073.89|22073.89|0
1629817660000|2021-08-24 15:07:40|22069.62|22069.62|22073.89|22073.89|22073.89|22073.89|22069.62|22069.62|0
1629817680000|2021-08-24 15:08:00|22075.4|22075.4|22075.4|22075.4|22075.4|22075.4|22075.4|22075.4|0
1629817700000|2021-08-24 15:08:20|22076.16|22076.16|22076.16|22076.16|22076.16|22076.16|22076.16|22076.16|0
1629817730000|2021-08-24 15:08:50|22074.86|22074.86|22074.86|22074.86|22074.86|22074.86|22074.86|22074.86|0
1629817790000|2021-08-24 15:09:50|22079.13|22079.13|22079.13|22079.13|22079.13|22079.13|22074.86|22074.86|0
1629817810000|2021-08-24 15:10:10|22070.59|22070.59|22070.59|22070.59|22070.59|22070.59|22070.59|22070.59|0
1629817820000|2021-08-24 15:10:20|22071.47|22071.47|22071.47|22071.47|22071.47|22071.47|22071.47|22071.47|0
1629817840000|2021-08-24 15:10:40|22075.75|22075.75|22075.75|22075.75|22075.75|22075.75|22075.75|22075.75|0
1629817850000|2021-08-24 15:10:50|22080.02|22080.02|22080.02|22080.02|22080.02|22080.02|22080.02|22080.02|0
1629817870000|2021-08-24 15:11:10|22078.25|22078.25|22079.13|22079.13|22079.13|22079.13|22078.25|22078.25|0
1629817880000|2021-08-24 15:11:20|22080.02|22080.02|22079.13|22079.13|22080.9|22080.9|22079.13|22079.13|0
1629817920000|2021-08-24 15:12:00|22077.68|22077.68|22077.68|22077.68|22077.68|22077.68|22077.68|22077.68|0
1629817940000|2021-08-24 15:12:20|22064.86|22064.86|22077.68|22077.68|22077.68|22077.68|22064.86|22064.86|0
1629817950000|2021-08-24 15:12:30|22073.41|22073.41|22073.41|22073.41|22073.41|22073.41|22073.41|22073.41|0
1629817960000|2021-08-24 15:12:40|22071.89|22071.89|22071.89|22071.89|22071.89|22071.89|22071.89|22071.89|0
1629817990000|2021-08-24 15:13:10|22067.62|22067.62|22071.89|22071.89|22071.89|22071.89|22067.62|22067.62|0
1629818000000|2021-08-24 15:13:20|22070.59|22070.59|22070.59|22070.59|22070.59|22070.59|22070.59|22070.59|0
1629818010000|2021-08-24 15:13:30|22069.71|22069.71|22070.59|22070.59|22070.59|22070.59|22069.71|22069.71|0
1629818100000|2021-08-24 15:15:00|22072.05|22072.05|22072.05|22072.05|22072.05|22072.05|22072.05|22072.05|0
1629818120000|2021-08-24 15:15:20|22072.93|22072.93|22072.93|22072.93|22072.93|22072.93|22072.93|22072.93|0
1629818130000|2021-08-24 15:15:30|22074.23|22074.23|22068.45|22068.45|22074.23|22074.23|22068.45|22068.45|0
1629818140000|2021-08-24 15:15:40|22069.33|22069.33|22070.22|22070.22|22071.1|22071.1|22069.33|22069.33|0
1629818160000|2021-08-24 15:16:00|22069.46|22069.46|22069.46|22069.46|22069.46|22069.46|22069.46|22069.46|0
1629818210000|2021-08-24 15:16:50|22065.19|22065.19|22069.46|22069.46|22069.46|22069.46|22065.19|22065.19|0
1629818240000|2021-08-24 15:17:20|22068.01|22068.01|22068.01|22068.01|22068.01|22068.01|22068.01|22068.01|0
1629818250000|2021-08-24 15:17:30|22068.89|22068.89|22068.89|22068.89|22068.89|22068.89|22068.89|22068.89|0
1629818370000|2021-08-24 15:19:30|22071.8|22071.8|22070.5|22070.5|22071.8|22071.8|22070.5|22070.5|0
1629818390000|2021-08-24 15:19:50|22069.62|22069.62|22069.62|22069.62|22069.62|22069.62|22069.62|22069.62|0
1629818400000|2021-08-24 15:20:00|22065.34|22065.34|22074.29|22074.29|22074.29|22074.29|22065.34|22065.34|0
1629818410000|2021-08-24 15:20:10|22075.18|22075.18|22074.29|22074.29|22075.18|22075.18|22074.29|22074.29|0
1629818420000|2021-08-24 15:20:20|22072.84|22072.84|22072.84|22072.84|22072.84|22072.84|22072.84|22072.84|0
1629818460000|2021-08-24 15:21:00|22070.57|22070.57|22070.57|22070.57|22070.57|22070.57|22070.57|22070.57|0
1629818480000|2021-08-24 15:21:20|22071.87|22071.87|22071.87|22071.87|22071.87|22071.87|22071.87|22071.87|0
1629818490000|2021-08-24 15:21:30|22067.6|22067.6|22067.6|22067.6|22067.6|22067.6|22067.6|22067.6|0
1629818540000|2021-08-24 15:22:20|22063.32|22063.32|22067.6|22067.6|22067.6|22067.6|22063.32|22063.32|0
1629818550000|2021-08-24 15:22:30|22063.32|22063.32|22066.23|22066.23|22066.23|22066.23|22063.32|22063.32|0
1629818570000|2021-08-24 15:22:50|22064.72|22064.72|22066.17|22066.17|22066.17|22066.17|22064.72|22064.72|0
1629818580000|2021-08-24 15:23:00|22070.44|22070.44|22070.44|22070.44|22070.44|22070.44|22070.44|22070.44|0
1629818590000|2021-08-24 15:23:10|22067.54|22067.54|22068.42|22068.42|22068.42|22068.42|22067.54|22067.54|0
1629818630000|2021-08-24 15:23:50|22069.93|22069.93|22069.93|22069.93|22069.93|22069.93|22069.93|22069.93|0
1629818650000|2021-08-24 15:24:10|22068.42|22068.42|22068.42|22068.42|22068.42|22068.42|22068.42|22068.42|0
1629818660000|2021-08-24 15:24:20|22066.97|22066.97|22066.97|22066.97|22066.97|22066.97|22066.97|22066.97|0
1629818690000|2021-08-24 15:24:50|22062.69|22062.69|22062.69|22062.69|22062.69|22062.69|22062.69|22062.69|0
1629818700000|2021-08-24 15:25:00|22058.42|22058.42|22057.85|22057.85|22058.42|22058.42|22056.97|22056.97|0
1629818720000|2021-08-24 15:25:20|22058.74|22058.74|22055.35|22055.35|22058.74|22058.74|22054.47|22054.47|0
1629818730000|2021-08-24 15:25:30|22059.62|22059.62|22060.19|22060.19|22060.19|22060.19|22058.74|22058.74|0
1629818750000|2021-08-24 15:25:50|22068.74|22068.74|22068.74|22068.74|22068.74|22068.74|22068.74|22068.74|0
1629818760000|2021-08-24 15:26:00|22074.52|22074.52|22076.04|22076.04|22080.31|22080.31|22074.52|22074.52|0
1629818820000|2021-08-24 15:27:00|22071.77|22071.77|22070.25|22070.25|22071.77|22071.77|22070.25|22070.25|0
1629818830000|2021-08-24 15:27:10|22071.77|22071.77|22071.77|22071.77|22071.77|22071.77|22071.77|22071.77|0
1629818840000|2021-08-24 15:27:20|22080.31|22080.31|22080.31|22080.31|22080.31|22080.31|22080.31|22080.31|0
1629818850000|2021-08-24 15:27:30|22076.04|22076.04|22076.04|22076.04|22076.04|22076.04|22076.04|22076.04|0
1629818860000|2021-08-24 15:27:40|22074.52|22074.52|22074.52|22074.52|22074.52|22074.52|22074.52|22074.52|0
1629818910000|2021-08-24 15:28:30|22073.23|22073.23|22073.23|22073.23|22073.23|22073.23|22073.23|22073.23|0
1629818930000|2021-08-24 15:28:50|22071.71|22071.71|22071.71|22071.71|22071.71|22071.71|22071.71|22071.71|0
1629818940000|2021-08-24 15:29:00|22070.41|22070.41|22071.14|22071.14|22075.25|22075.25|22070.41|22070.41|0
1629818950000|2021-08-24 15:29:10|22072.03|22072.03|22072.03|22072.03|22072.03|22072.03|22072.03|22072.03|0
1629818960000|2021-08-24 15:29:20|22067.76|22067.76|22068.51|22068.51|22068.51|22068.51|22067.76|22067.76|0
1629818970000|2021-08-24 15:29:30|22067.06|22067.06|22067.06|22067.06|22067.06|22067.06|22067.06|22067.06|0
1629818980000|2021-08-24 15:29:40|22066.3|22066.3|22059.29|22059.29|22066.3|22066.3|22059.29|22059.29|0
1629818990000|2021-08-24 15:29:50|22056.64|22056.64|22065.89|22065.89|22065.89|22065.89|22056.64|22056.64|0
1629875700000|2021-08-25 07:15:00|21883.6|21883.6|21883.6|21883.6|21883.6|21883.6|21883.6|21883.6|0
1629875710000|2021-08-25 07:15:10|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|21888.03|0
1629875730000|2021-08-25 07:15:30|21893.34|21893.34|21893.34|21893.34|21893.34|21893.34|21893.34|21893.34|0
1629875760000|2021-08-25 07:16:00|21894.9|21894.9|21893.86|21893.86|21894.9|21894.9|21893.86|21893.86|0
1629875770000|2021-08-25 07:16:10|21897.49|21897.49|21897.49|21897.49|21897.49|21897.49|21897.49|21897.49|0
1629875780000|2021-08-25 07:16:20|21885.86|21885.86|21885.86|21885.86|21885.86|21885.86|21885.86|21885.86|0
1629875790000|2021-08-25 07:16:30|21877.32|21877.32|21877.32|21877.32|21877.32|21877.32|21877.32|21877.32|0
1629875800000|2021-08-25 07:16:40|21880.86|21880.86|21880.86|21880.86|21880.86|21880.86|21880.86|21880.86|0
1629875810000|2021-08-25 07:16:50|21879.09|21879.09|21878.57|21878.57|21879.09|21879.09|21878.57|21878.57|0
1629875820000|2021-08-25 07:17:00|21881.48|21881.48|21881.48|21881.48|21881.48|21881.48|21881.48|21881.48|0
1629875830000|2021-08-25 07:17:10|21885.02|21885.02|21885.02|21885.02|21885.02|21885.02|21885.02|21885.02|0
1629875870000|2021-08-25 07:17:50|21883.56|21883.56|21883.56|21883.56|21883.56|21883.56|21883.56|21883.56|0
1629875900000|2021-08-25 07:18:20|21885.02|21885.02|21885.02|21885.02|21885.02|21885.02|21885.02|21885.02|0
1629875950000|2021-08-25 07:19:10|21897.84|21897.84|21897.84|21897.84|21897.84|21897.84|21897.84|21897.84|0
1629875960000|2021-08-25 07:19:20|21897.32|21897.32|21901.26|21901.26|21901.26|21901.26|21897.32|21897.32|0
1629875970000|2021-08-25 07:19:30|21899.81|21899.81|21899.81|21899.81|21899.81|21899.81|21899.81|21899.81|0
1629875980000|2021-08-25 07:19:40|21912.63|21912.63|21912.63|21912.63|21912.63|21912.63|21912.63|21912.63|0
1629876000000|2021-08-25 07:20:00|21915.65|21915.65|21915.65|21915.65|21915.65|21915.65|21915.65|21915.65|0
1629876010000|2021-08-25 07:20:10|21918.25|21918.25|21918.25|21918.25|21918.25|21918.25|21918.25|21918.25|0
1629876040000|2021-08-25 07:20:40|21926.79|21926.79|21943.61|21943.61|21943.61|21943.61|21926.79|21926.79|0
1629876050000|2021-08-25 07:20:50|21945.17|21945.17|21945.17|21945.17|21945.17|21945.17|21945.17|21945.17|0
1629876060000|2021-08-25 07:21:00|21940.81|21940.81|21940.81|21940.81|21940.81|21940.81|21940.81|21940.81|0
1629876070000|2021-08-25 07:21:10|21936.38|21936.38|21936.38|21936.38|21936.38|21936.38|21936.38|21936.38|0
1629876120000|2021-08-25 07:22:00|21927.84|21927.84|21927.84|21927.84|21927.84|21927.84|21927.84|21927.84|0
1629876130000|2021-08-25 07:22:10|21922.53|21922.53|21921.49|21921.49|21922.53|21922.53|21921.49|21921.49|0
1629876140000|2021-08-25 07:22:20|21918.37|21918.37|21917.33|21917.33|21918.37|21918.37|21917.33|21917.33|0
1629876170000|2021-08-25 07:22:50|21911.52|21911.52|21910.06|21910.06|21911.52|21911.52|21910.06|21910.06|0
1629876220000|2021-08-25 07:23:40|21912.66|21912.66|21912.66|21912.66|21912.66|21912.66|21912.66|21912.66|0
1629876240000|2021-08-25 07:24:00|21911.1|21911.1|21909.55|21909.55|21911.1|21911.1|21909.55|21909.55|0
1629876270000|2021-08-25 07:24:30|21906.43|21906.43|21906.43|21906.43|21906.43|21906.43|21906.43|21906.43|0
1629876390000|2021-08-25 07:26:30|21912.63|21912.63|21912.63|21912.63|21912.63|21912.63|21912.63|21912.63|0
1629876400000|2021-08-25 07:26:40|21913.51|21913.51|21913.51|21913.51|21913.51|21913.51|21913.51|21913.51|0
1629876410000|2021-08-25 07:26:50|21926.33|21926.33|21927.84|21927.84|21927.84|21927.84|21926.33|21926.33|0
1629876420000|2021-08-25 07:27:00|21936.39|21936.39|21938.47|21938.47|21938.47|21938.47|21936.39|21936.39|0
1629876430000|2021-08-25 07:27:10|21934.19|21934.19|21934.19|21934.19|21934.19|21934.19|21934.19|21934.19|0
1629876440000|2021-08-25 07:27:20|21942.74|21942.74|21944.81|21944.81|21944.81|21944.81|21942.74|21942.74|0
1629876540000|2021-08-25 07:29:00|21949.09|21949.09|21949.09|21949.09|21949.09|21949.09|21949.09|21949.09|0
1629876550000|2021-08-25 07:29:10|21944.81|21944.81|21947.93|21947.93|21947.93|21947.93|21944.81|21944.81|0
1629876560000|2021-08-25 07:29:20|21943.66|21943.66|21939.38|21939.38|21943.66|21943.66|21939.38|21939.38|0
1629876570000|2021-08-25 07:29:30|21947.93|21947.93|21935.11|21935.11|21947.93|21947.93|21935.11|21935.11|0
1629876590000|2021-08-25 07:29:50|21936.63|21936.63|21935.87|21935.87|21936.63|21936.63|21935.87|21935.87|0
1629876600000|2021-08-25 07:30:00|21940.14|21940.14|21937.55|21937.55|21940.14|21940.14|21937.55|21937.55|0
1629876610000|2021-08-25 07:30:10|21939.32|21939.32|21939.32|21939.32|21939.32|21939.32|21939.32|21939.32|0
1629876660000|2021-08-25 07:31:00|21936.72|21936.72|21936.72|21936.72|21936.72|21936.72|21936.72|21936.72|0
1629876700000|2021-08-25 07:31:40|21945.44|21945.44|21945.44|21945.44|21945.44|21945.44|21945.44|21945.44|0
1629876720000|2021-08-25 07:32:00|21943.89|21943.89|21943.89|21943.89|21943.89|21943.89|21943.89|21943.89|0
1629876750000|2021-08-25 07:32:30|21952.43|21952.43|21952.43|21952.43|21952.43|21952.43|21952.43|21952.43|0
1629876800000|2021-08-25 07:33:20|21956.7|21956.7|21960.98|21960.98|21960.98|21960.98|21956.7|21956.7|0
1629876810000|2021-08-25 07:33:30|21965.25|21965.25|21960.98|21960.98|21965.25|21965.25|21960.98|21960.98|0
1629876840000|2021-08-25 07:34:00|21960.46|21960.46|21960.46|21960.46|21960.46|21960.46|21960.46|21960.46|0
1629876860000|2021-08-25 07:34:20|21969|21969|21969|21969|21969|21969|21969|21969|0
1629876880000|2021-08-25 07:34:40|21964.73|21964.73|21964.73|21964.73|21964.73|21964.73|21964.73|21964.73|0
1629876910000|2021-08-25 07:35:10|21966.81|21966.81|21966.81|21966.81|21966.81|21966.81|21966.81|21966.81|0
1629876960000|2021-08-25 07:36:00|21971.08|21971.08|21971.08|21971.08|21971.08|21971.08|21971.08|21971.08|0
1629876970000|2021-08-25 07:36:10|21969.52|21969.52|21969.52|21969.52|21969.52|21969.52|21969.52|21969.52|0
1629877000000|2021-08-25 07:36:40|21973.79|21973.79|21973.79|21973.79|21973.79|21973.79|21973.79|21973.79|0
1629877010000|2021-08-25 07:36:50|21978.16|21978.16|21968.16|21968.16|21978.16|21978.16|21968.16|21968.16|0
1629877050000|2021-08-25 07:37:30|21969.93|21969.93|21969.93|21969.93|21969.93|21969.93|21969.93|21969.93|0
1629877060000|2021-08-25 07:37:40|21964.62|21964.62|21973.16|21973.16|21973.16|21973.16|21964.62|21964.62|0
1629877070000|2021-08-25 07:37:50|21971.71|21971.71|21973.16|21973.16|21973.16|21973.16|21971.71|21971.71|0
1629877140000|2021-08-25 07:39:00|21973.68|21973.68|21973.68|21973.68|21973.68|21973.68|21973.68|21973.68|0
1629877160000|2021-08-25 07:39:20|21975.76|21975.76|21975.76|21975.76|21975.76|21975.76|21975.76|21975.76|0
1629877170000|2021-08-25 07:39:30|21977.83|21977.83|21977.83|21977.83|21977.83|21977.83|21977.83|21977.83|0
1629877200000|2021-08-25 07:40:00|21982.1|21982.1|21982.1|21982.1|21982.1|21982.1|21982.1|21982.1|0
1629877220000|2021-08-25 07:40:20|21986.38|21986.38|21986.38|21986.38|21986.38|21986.38|21986.38|21986.38|0
1629877240000|2021-08-25 07:40:40|21988.65|21988.65|21989.4|21989.4|21989.4|21989.4|21988.65|21988.65|0
1629877250000|2021-08-25 07:40:50|21987.95|21987.95|21987.95|21987.95|21987.95|21987.95|21987.95|21987.95|0
1629877280000|2021-08-25 07:41:20|21990.86|21990.86|21993.77|21993.77|21993.77|21993.77|21990.86|21990.86|0
1629877290000|2021-08-25 07:41:30|21992.31|21992.31|21992.31|21992.31|21992.31|21992.31|21992.31|21992.31|0
1629877310000|2021-08-25 07:41:50|21986.27|21986.27|21983.61|21983.61|21986.27|21986.27|21983.61|21983.61|0
1629877330000|2021-08-25 07:42:10|21987.89|21987.89|21987.89|21987.89|21987.89|21987.89|21987.89|21987.89|0
1629877340000|2021-08-25 07:42:20|21984.34|21984.34|21978.51|21978.51|21984.34|21984.34|21978.51|21978.51|0
1629877350000|2021-08-25 07:42:30|21976.44|21976.44|21976.44|21976.44|21976.44|21976.44|21976.44|21976.44|0
1629877360000|2021-08-25 07:42:40|21978|21978|21978|21978|21978|21978|21978|21978|0
1629877430000|2021-08-25 07:43:50|21973.72|21973.72|21973.72|21973.72|21973.72|21973.72|21973.72|21973.72|0
1629877440000|2021-08-25 07:44:00|21982.27|21982.27|21978|21978|21982.27|21982.27|21978|21978|0
1629877450000|2021-08-25 07:44:10|21973.72|21973.72|21974.24|21974.24|21974.24|21974.24|21973.72|21973.72|0
1629877460000|2021-08-25 07:44:20|21973.36|21973.36|21973.36|21973.36|21973.36|21973.36|21973.36|21973.36|0
1629877470000|2021-08-25 07:44:30|21986.17|21986.17|21985.29|21985.29|21986.17|21986.17|21985.29|21985.29|0
1629877530000|2021-08-25 07:45:30|21987.88|21987.88|21988.4|21988.4|21988.4|21988.4|21987.88|21987.88|0
1629877590000|2021-08-25 07:46:30|21996.95|21996.95|21996.95|21996.95|21996.95|21996.95|21996.95|21996.95|0
1629877630000|2021-08-25 07:47:10|21999.86|21999.86|21999.86|21999.86|21999.86|21999.86|21999.86|21999.86|0
1629877640000|2021-08-25 07:47:20|22001.31|22001.31|22001.31|22001.31|22001.31|22001.31|22001.31|22001.31|0
1629877650000|2021-08-25 07:47:30|22005.98|22005.98|22008.7|22008.7|22008.7|22008.7|22004.43|22004.43|0
1629877680000|2021-08-25 07:48:00|22017.24|22017.24|22017.24|22017.24|22017.24|22017.24|22017.24|22017.24|0
1629877700000|2021-08-25 07:48:20|22021.67|22021.67|22025.94|22025.94|22025.94|22025.94|22021.67|22021.67|0
1629877740000|2021-08-25 07:49:00|22030.21|22030.21|22030.21|22030.21|22030.21|22030.21|22030.21|22030.21|0
1629877750000|2021-08-25 07:49:10|22031.77|22031.77|22031.77|22031.77|22031.77|22031.77|22031.77|22031.77|0
1629877760000|2021-08-25 07:49:20|22027.99|22027.99|22027.99|22027.99|22027.99|22027.99|22027.99|22027.99|0
1629877770000|2021-08-25 07:49:30|22027.23|22027.23|22023.45|22023.45|22027.23|22027.23|22023.45|22023.45|0
1629877780000|2021-08-25 07:49:40|22022.41|22022.41|22020.89|22020.89|22022.41|22022.41|22020.89|22020.89|0
1629877800000|2021-08-25 07:50:00|22012.35|22012.35|22012.35|22012.35|22012.35|22012.35|22012.35|22012.35|0
1629877840000|2021-08-25 07:50:40|22016.62|22016.62|22022.95|22022.95|22022.95|22022.95|22016.62|22016.62|0
1629877850000|2021-08-25 07:50:50|22020.04|22020.04|22020.04|22020.04|22020.04|22020.04|22020.04|22020.04|0
1629877870000|2021-08-25 07:51:10|22017.38|22017.38|22015.61|22015.61|22017.38|22017.38|22015.61|22015.61|0
1629877880000|2021-08-25 07:51:20|22011.19|22011.19|21996.44|21996.44|22011.19|22011.19|21996.44|21996.44|0
1629877890000|2021-08-25 07:51:30|21992.02|21992.02|21992.02|21992.02|21992.02|21992.02|21992.02|21992.02|0
1629877900000|2021-08-25 07:51:40|21995.56|21995.56|21995.56|21995.56|21995.56|21995.56|21995.56|21995.56|0
1629877920000|2021-08-25 07:52:00|21997.83|21997.83|21994.05|21994.05|21997.83|21997.83|21994.05|21994.05|0
1629877930000|2021-08-25 07:52:10|21989.77|21989.77|21989.77|21989.77|21989.77|21989.77|21989.77|21989.77|0
1629877950000|2021-08-25 07:52:30|21998.32|21998.32|22002.59|22002.59|22002.59|22002.59|21998.32|21998.32|0
1629877960000|2021-08-25 07:52:40|22002.07|22002.07|22002.07|22002.07|22002.07|22002.07|22002.07|22002.07|0
1629877980000|2021-08-25 07:53:00|22006.34|22006.34|22005.46|22005.46|22006.34|22006.34|22003.69|22003.69|0
1629877990000|2021-08-25 07:53:10|22008.11|22008.11|22012.28|22012.28|22012.28|22012.28|22008.11|22008.11|0
1629878000000|2021-08-25 07:53:20|22006.09|22006.09|22006.09|22006.09|22006.09|22006.09|22006.09|22006.09|0
1629878040000|2021-08-25 07:54:00|22005.33|22005.33|22005.33|22005.33|22005.33|22005.33|22005.33|22005.33|0
1629878050000|2021-08-25 07:54:10|22007.1|22007.1|22006.21|22006.21|22007.1|22007.1|22006.21|22006.21|0
1629878090000|2021-08-25 07:54:50|22007.99|22007.99|22007.99|22007.99|22007.99|22007.99|22007.99|22007.99|0
1629878100000|2021-08-25 07:55:00|22005.33|22005.33|22007.99|22007.99|22007.99|22007.99|22003.56|22003.56|0
1629878110000|2021-08-25 07:55:10|22009.76|22009.76|22010.64|22010.64|22010.64|22010.64|22009.76|22009.76|0
1629878120000|2021-08-25 07:55:20|22007.99|22007.99|22007.99|22007.99|22007.99|22007.99|22007.99|22007.99|0
1629878150000|2021-08-25 07:55:50|22006.21|22006.21|22006.21|22006.21|22006.21|22006.21|22006.21|22006.21|0
1629878160000|2021-08-25 07:56:00|22005.18|22005.18|21998.52|21998.52|22005.18|22005.18|21998.52|21998.52|0
1629878170000|2021-08-25 07:56:10|21997.01|21997.01|21997.01|21997.01|21997.01|21997.01|21997.01|21997.01|0
1629878180000|2021-08-25 07:56:20|21999.66|21999.66|22003.2|22003.2|22003.2|22003.2|21999.66|21999.66|0
1629878190000|2021-08-25 07:56:30|21998.78|21998.78|21994.5|21994.5|21998.78|21998.78|21994.5|21994.5|0
1629878230000|2021-08-25 07:57:10|21984.45|21984.45|21983.69|21983.69|21984.45|21984.45|21983.69|21983.69|0
1629878260000|2021-08-25 07:57:40|21987.23|21987.23|21987.23|21987.23|21987.23|21987.23|21987.23|21987.23|0
1629878360000|2021-08-25 07:59:20|21988.12|21988.12|21990.77|21990.77|21990.77|21990.77|21988.12|21988.12|0
1629878400000|2021-08-25 08:00:00|21989.73|21989.73|21992.33|21992.33|21992.33|21992.33|21989.73|21989.73|0
1629878410000|2021-08-25 08:00:10|21991.81|21991.81|21991.81|21991.81|21991.81|21991.81|21991.81|21991.81|0
1629878440000|2021-08-25 08:00:40|21983.27|21983.27|21983.27|21983.27|21983.27|21983.27|21983.27|21983.27|0
1629878450000|2021-08-25 08:00:50|21984.02|21984.02|21984.02|21984.02|21984.02|21984.02|21984.02|21984.02|0
1629878460000|2021-08-25 08:01:00|21988.29|21988.29|21988.29|21988.29|21988.29|21988.29|21988.29|21988.29|0
1629878500000|2021-08-25 08:01:40|21987.78|21987.78|21964.94|21964.94|21987.78|21987.78|21964.94|21964.94|0
1629878510000|2021-08-25 08:01:50|21962.29|21962.29|21962.29|21962.29|21962.29|21962.29|21962.29|21962.29|0
1629878540000|2021-08-25 08:02:20|21964.06|21964.06|21964.94|21964.94|21964.94|21964.94|21963.17|21963.17|0
1629878550000|2021-08-25 08:02:30|21965.83|21965.83|21965.83|21965.83|21965.83|21965.83|21965.83|21965.83|0
1629878560000|2021-08-25 08:02:40|21963.17|21963.17|21963.17|21963.17|21963.17|21963.17|21963.17|21963.17|0
1629878580000|2021-08-25 08:03:00|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|0
1629878590000|2021-08-25 08:03:10|21961.66|21961.66|21961.66|21961.66|21961.66|21961.66|21961.66|21961.66|0
1629878600000|2021-08-25 08:03:20|21963.11|21963.11|21964.57|21964.57|21964.57|21964.57|21963.11|21963.11|0
1629878610000|2021-08-25 08:03:30|21960.29|21960.29|21960.29|21960.29|21960.29|21960.29|21960.29|21960.29|0
1629878640000|2021-08-25 08:04:00|21961.75|21961.75|21961.75|21961.75|21961.75|21961.75|21961.75|21961.75|0
1629878660000|2021-08-25 08:04:20|21960.86|21960.86|21957.75|21957.75|21960.86|21960.86|21957.75|21957.75|0
1629878670000|2021-08-25 08:04:30|21960.4|21960.4|21960.4|21960.4|21960.4|21960.4|21960.4|21960.4|0
1629878700000|2021-08-25 08:05:00|21958.63|21958.63|21959.39|21959.39|21959.39|21959.39|21958.63|21958.63|0
1629878710000|2021-08-25 08:05:10|21958.51|21958.51|21960.02|21960.02|21960.02|21960.02|21958.51|21958.51|0
1629878720000|2021-08-25 08:05:20|21960.9|21960.9|21958.25|21958.25|21960.9|21960.9|21958.25|21958.25|0
1629878740000|2021-08-25 08:05:40|21966.79|21966.79|21966.79|21966.79|21966.79|21966.79|21966.79|21966.79|0
1629878750000|2021-08-25 08:05:50|21972.1|21972.1|21972.99|21972.99|21972.99|21972.99|21972.1|21972.1|0
1629878790000|2021-08-25 08:06:30|21977.14|21977.14|21975.59|21975.59|21977.14|21977.14|21975.59|21975.59|0
1629878860000|2021-08-25 08:07:40|21979.86|21979.86|21979.86|21979.86|21979.86|21979.86|21979.86|21979.86|0
1629878870000|2021-08-25 08:07:50|21980.61|21980.61|21980.61|21980.61|21980.61|21980.61|21980.61|21980.61|0
1629878880000|2021-08-25 08:08:00|21972.07|21972.07|21972.07|21972.07|21972.07|21972.07|21972.07|21972.07|0
1629878910000|2021-08-25 08:08:30|21980.61|21980.61|21980.61|21980.61|21980.61|21980.61|21980.61|21980.61|0
1629878940000|2021-08-25 08:09:00|21982.07|21982.07|21982.07|21982.07|21982.07|21982.07|21982.07|21982.07|0
1629878960000|2021-08-25 08:09:20|21980.61|21980.61|21979.16|21979.16|21980.61|21980.61|21979.16|21979.16|0
1629879000000|2021-08-25 08:10:00|21977.71|21977.71|21980.61|21980.61|21980.61|21980.61|21977.71|21977.71|0
1629879020000|2021-08-25 08:10:20|21976.34|21976.34|21976.34|21976.34|21976.34|21976.34|21976.34|21976.34|0
1629879060000|2021-08-25 08:11:00|21973.75|21973.75|21970.11|21970.11|21973.75|21973.75|21970.11|21970.11|0
1629879070000|2021-08-25 08:11:10|21970.63|21970.63|21974.23|21974.23|21975.79|21975.79|21970.63|21970.63|0
1629879120000|2021-08-25 08:12:00|21982.78|21982.78|21983.53|21983.53|21984.29|21984.29|21982.78|21982.78|0
1629879130000|2021-08-25 08:12:10|21982.78|21982.78|21977.52|21977.52|21982.78|21982.78|21973.48|21973.48|0
1629879150000|2021-08-25 08:12:30|21981.79|21981.79|21981.79|21981.79|21981.79|21981.79|21981.79|21981.79|0
1629879180000|2021-08-25 08:13:00|21982.67|21982.67|21982.67|21982.67|21982.67|21982.67|21982.67|21982.67|0
1629879220000|2021-08-25 08:13:40|21986.95|21986.95|21986.06|21986.06|21986.95|21986.95|21986.06|21986.06|0
1629879240000|2021-08-25 08:14:00|21987.83|21987.83|21987.83|21987.83|21987.83|21987.83|21987.83|21987.83|0
1629879250000|2021-08-25 08:14:10|21989.39|21989.39|21990.95|21990.95|21990.95|21990.95|21989.39|21989.39|0
1629879260000|2021-08-25 08:14:20|21995.22|21995.22|21995.22|21995.22|21995.22|21995.22|21995.22|21995.22|0
1629879280000|2021-08-25 08:14:40|21996.67|21996.67|21996.67|21996.67|21996.67|21996.67|21996.67|21996.67|0
1629879290000|2021-08-25 08:14:50|21995.22|21995.22|21995.22|21995.22|21995.22|21995.22|21995.22|21995.22|0
1629879300000|2021-08-25 08:15:00|21999.49|21999.49|21999.49|21999.49|21999.49|21999.49|21999.49|21999.49|0
1629879310000|2021-08-25 08:15:10|21995.22|21995.22|22003.76|22003.76|22003.76|22003.76|21995.22|21995.22|0
1629879360000|2021-08-25 08:16:00|22005.53|22005.53|22005.53|22005.53|22005.53|22005.53|22005.53|22005.53|0
1629879370000|2021-08-25 08:16:10|22000.22|22000.22|22000.22|22000.22|22000.22|22000.22|22000.22|22000.22|0
1629879380000|2021-08-25 08:16:20|22003.76|22003.76|22003.76|22003.76|22003.76|22003.76|22003.76|22003.76|0
1629879390000|2021-08-25 08:16:30|22001.99|22001.99|21989.18|21989.18|22001.99|22001.99|21989.18|21989.18|0
1629879400000|2021-08-25 08:16:40|21990.06|21990.06|21987.41|21987.41|21990.06|21990.06|21987.41|21987.41|0
1629879410000|2021-08-25 08:16:50|21989.18|21989.18|21985.63|21985.63|21989.18|21989.18|21985.63|21985.63|0
1629879460000|2021-08-25 08:17:40|21983.56|21983.56|21982.1|21982.1|21983.56|21983.56|21982.1|21982.1|0
1629879470000|2021-08-25 08:17:50|21973.56|21973.56|21973.56|21973.56|21973.56|21973.56|21973.56|21973.56|0
1629879480000|2021-08-25 08:18:00|21975.01|21975.01|21990.74|21990.74|21990.74|21990.74|21975.01|21975.01|0
1629879500000|2021-08-25 08:18:20|21991.26|21991.26|21991.26|21991.26|21991.26|21991.26|21991.26|21991.26|0
1629879510000|2021-08-25 08:18:30|21982.71|21982.71|21982.71|21982.71|21982.71|21982.71|21982.71|21982.71|0
1629879520000|2021-08-25 08:18:40|21983.75|21983.75|21983.75|21983.75|21983.75|21983.75|21983.75|21983.75|0
1629879530000|2021-08-25 08:18:50|21988.02|21988.02|21988.02|21988.02|21988.02|21988.02|21988.02|21988.02|0
1629879600000|2021-08-25 08:20:00|21990.29|21990.29|21990.29|21990.29|21990.29|21990.29|21990.29|21990.29|0
1629879770000|2021-08-25 08:22:50|21994.57|21994.57|21994.57|21994.57|21994.57|21994.57|21994.57|21994.57|0
1629879780000|2021-08-25 08:23:00|21990.29|21990.29|21994.57|21994.57|21994.57|21994.57|21990.29|21990.29|0
1629879800000|2021-08-25 08:23:20|21998.99|21998.99|21998.99|21998.99|21998.99|21998.99|21998.99|21998.99|0
1629879810000|2021-08-25 08:23:30|21998.24|21998.24|21998.24|21998.24|21998.24|21998.24|21998.24|21998.24|0
1629879820000|2021-08-25 08:23:40|21989.69|21989.69|21989.69|21989.69|21989.69|21989.69|21989.69|21989.69|0
1629879880000|2021-08-25 08:24:40|21994.36|21994.36|21994.36|21994.36|21994.36|21994.36|21994.36|21994.36|0
1629879940000|2021-08-25 08:25:40|21995.25|21995.25|21995.25|21995.25|21995.25|21995.25|21995.25|21995.25|0
1629879970000|2021-08-25 08:26:10|21993.17|21993.17|21993.17|21993.17|21993.17|21993.17|21993.17|21993.17|0
1629879980000|2021-08-25 08:26:20|21988.9|21988.9|21988.9|21988.9|21988.9|21988.9|21988.9|21988.9|0
1629879990000|2021-08-25 08:26:30|21980.36|21980.36|21979.47|21979.47|21981.24|21981.24|21973.27|21973.27|0
1629880000000|2021-08-25 08:26:40|21983.74|21983.74|21981.97|21981.97|21983.74|21983.74|21981.97|21981.97|0
1629880030000|2021-08-25 08:27:10|21977.61|21977.61|21977.61|21977.61|21977.61|21977.61|21977.61|21977.61|0
1629880050000|2021-08-25 08:27:30|21973.25|21973.25|21971.79|21971.79|21973.25|21973.25|21971.79|21971.79|0
1629880070000|2021-08-25 08:27:50|21970.91|21970.91|21964.97|21964.97|21971.79|21971.79|21964.97|21964.97|0
1629880080000|2021-08-25 08:28:00|21971.17|21971.17|21972.94|21972.94|21972.94|21972.94|21971.17|21971.17|0
1629880090000|2021-08-25 08:28:10|21973.82|21973.82|21975.59|21975.59|21975.59|21975.59|21973.82|21973.82|0
1629880100000|2021-08-25 08:28:20|21976.35|21976.35|21972.08|21972.08|21976.35|21976.35|21972.08|21972.08|0
1629880110000|2021-08-25 08:28:30|21973.59|21973.59|21973.59|21973.59|21973.59|21973.59|21973.59|21973.59|0
1629880120000|2021-08-25 08:28:40|21974.48|21974.48|21974.48|21974.48|21974.48|21974.48|21974.48|21974.48|0
1629880130000|2021-08-25 08:28:50|21975.99|21975.99|21975.99|21975.99|21975.99|21975.99|21975.99|21975.99|0
1629880140000|2021-08-25 08:29:00|21978.9|21978.9|21978.9|21978.9|21978.9|21978.9|21978.9|21978.9|0
1629880210000|2021-08-25 08:30:10|21981.55|21981.55|21981.55|21981.55|21981.55|21981.55|21981.55|21981.55|0
1629880230000|2021-08-25 08:30:30|21977.28|21977.28|21977.28|21977.28|21977.28|21977.28|21977.28|21977.28|0
1629880280000|2021-08-25 08:31:20|21985.83|21985.83|21985.83|21985.83|21985.83|21985.83|21985.83|21985.83|0
1629880350000|2021-08-25 08:32:30|21987.6|21987.6|21988.48|21988.48|21988.48|21988.48|21987.6|21987.6|0
1629880370000|2021-08-25 08:32:50|21989.37|21989.37|21989.37|21989.37|21989.37|21989.37|21989.37|21989.37|0
1629880380000|2021-08-25 08:33:00|21990.25|21990.25|21988.48|21988.48|21990.25|21990.25|21988.48|21988.48|0
1629880400000|2021-08-25 08:33:20|21992.75|21992.75|21992.75|21992.75|21992.75|21992.75|21992.75|21992.75|0
1629880460000|2021-08-25 08:34:20|21990.98|21990.98|21982.44|21982.44|21990.98|21990.98|21982.44|21982.44|0
1629880470000|2021-08-25 08:34:30|21983.32|21983.32|21981.55|21981.55|21983.32|21983.32|21979.78|21979.78|0
1629880510000|2021-08-25 08:35:10|21983.11|21983.11|21983.11|21983.11|21983.11|21983.11|21983.11|21983.11|0
1629880530000|2021-08-25 08:35:30|21987.38|21987.38|21987.38|21987.38|21987.38|21987.38|21987.38|21987.38|0
1629880570000|2021-08-25 08:36:10|21986.5|21986.5|21986.5|21986.5|21986.5|21986.5|21986.5|21986.5|0
1629880580000|2021-08-25 08:36:20|21979.57|21979.57|21972.49|21972.49|21979.57|21979.57|21972.49|21972.49|0
1629880590000|2021-08-25 08:36:30|21973.37|21973.37|21969.83|21969.83|21974.26|21974.26|21969.83|21969.83|0
1629880600000|2021-08-25 08:36:40|21967.75|21967.75|21967.75|21967.75|21967.75|21967.75|21967.75|21967.75|0
1629880610000|2021-08-25 08:36:50|21972.03|21972.03|21972.03|21972.03|21972.03|21972.03|21972.03|21972.03|0
1629880650000|2021-08-25 08:37:30|21973.58|21973.58|21973.58|21973.58|21973.58|21973.58|21973.58|21973.58|0
1629880680000|2021-08-25 08:38:00|21965.04|21965.04|21965.04|21965.04|21965.04|21965.04|21965.04|21965.04|0
1629880700000|2021-08-25 08:38:20|21960.77|21960.77|21960.77|21960.77|21960.77|21960.77|21960.77|21960.77|0
1629880740000|2021-08-25 08:39:00|21969.31|21969.31|21969.31|21969.31|21969.31|21969.31|21969.31|21969.31|0
1629880760000|2021-08-25 08:39:20|21966.72|21966.72|21966.72|21966.72|21966.72|21966.72|21966.72|21966.72|0
1629880770000|2021-08-25 08:39:30|21962.44|21962.44|21966.72|21966.72|21966.72|21966.72|21962.44|21962.44|0
1629880790000|2021-08-25 08:39:50|21964.12|21964.12|21963.08|21963.08|21964.12|21964.12|21963.08|21963.08|0
1629880810000|2021-08-25 08:40:10|21963.97|21963.97|21963.97|21963.97|21966.62|21966.62|21963.97|21963.97|0
1629880860000|2021-08-25 08:41:00|21959.61|21959.61|21958.15|21958.15|21959.61|21959.61|21958.15|21958.15|0
1629880870000|2021-08-25 08:41:10|21959.19|21959.19|21958.15|21958.15|21959.19|21959.19|21958.15|21958.15|0
1629880890000|2021-08-25 08:41:30|21959.04|21959.04|21961.69|21961.69|21963.46|21963.46|21959.04|21959.04|0
1629880900000|2021-08-25 08:41:40|21959.04|21959.04|21959.04|21959.04|21959.04|21959.04|21959.04|21959.04|0
1629880940000|2021-08-25 08:42:20|21958|21958|21958|21958|21958|21958|21958|21958|0
1629880950000|2021-08-25 08:42:30|21959.77|21959.77|21958.36|21958.36|21959.77|21959.77|21954.82|21954.82|0
1629880960000|2021-08-25 08:42:40|21955.71|21955.71|21959.25|21959.25|21959.25|21959.25|21955.71|21955.71|0
1629880970000|2021-08-25 08:42:50|21958.36|21958.36|21958.36|21958.36|21958.36|21958.36|21958.36|21958.36|0
1629880980000|2021-08-25 08:43:00|21957.85|21957.85|21949.3|21949.3|21957.85|21957.85|21949.3|21949.3|0
1629880990000|2021-08-25 08:43:10|21946.39|21946.39|21946.39|21946.39|21946.39|21946.39|21946.39|21946.39|0
1629881000000|2021-08-25 08:43:20|21945.35|21945.35|21945.35|21945.35|21945.35|21945.35|21945.35|21945.35|0
1629881010000|2021-08-25 08:43:30|21948.9|21948.9|21948.9|21948.9|21948.9|21948.9|21948.9|21948.9|0
1629881030000|2021-08-25 08:43:50|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|0
1629881040000|2021-08-25 08:44:00|21950.35|21950.35|21950.35|21950.35|21950.35|21950.35|21950.35|21950.35|0
1629881050000|2021-08-25 08:44:10|21952.12|21952.12|21952.12|21952.12|21952.12|21952.12|21952.12|21952.12|0
1629881080000|2021-08-25 08:44:40|21956.39|21956.39|21956.39|21956.39|21956.39|21956.39|21956.39|21956.39|0
1629881090000|2021-08-25 08:44:50|21954.62|21954.62|21952.85|21952.85|21954.62|21954.62|21952.85|21952.85|0
1629881150000|2021-08-25 08:45:50|21961.4|21961.4|21961.4|21961.4|21961.4|21961.4|21961.4|21961.4|0
1629881250000|2021-08-25 08:47:30|21957.85|21957.85|21958.74|21958.74|21960.51|21960.51|21957.85|21957.85|0
1629881300000|2021-08-25 08:48:20|21962.89|21962.89|21962.89|21962.89|21962.89|21962.89|21962.89|21962.89|0
1629881310000|2021-08-25 08:48:30|21950.08|21950.08|21954.35|21954.35|21954.35|21954.35|21950.08|21950.08|0
1629881320000|2021-08-25 08:48:40|21958.62|21958.62|21967.17|21967.17|21967.17|21967.17|21958.62|21958.62|0
1629881350000|2021-08-25 08:49:10|21966.28|21966.28|21966.28|21966.28|21966.28|21966.28|21966.28|21966.28|0
1629881360000|2021-08-25 08:49:20|21969.82|21969.82|21971.59|21971.59|21971.59|21971.59|21969.82|21969.82|0
1629881400000|2021-08-25 08:50:00|21974.5|21974.5|21978.03|21978.03|21978.03|21978.03|21974.5|21974.5|0
1629881430000|2021-08-25 08:50:30|21979.48|21979.48|21979.48|21979.48|21979.48|21979.48|21979.48|21979.48|0
1629881450000|2021-08-25 08:50:50|21978.97|21978.97|21977.93|21977.93|21978.97|21978.97|21977.93|21977.93|0
1629881460000|2021-08-25 08:51:00|21978.68|21978.68|21979.57|21979.57|21979.57|21979.57|21978.68|21978.68|0
1629881470000|2021-08-25 08:51:10|21975.3|21975.3|21975.3|21975.3|21975.3|21975.3|21975.3|21975.3|0
1629881530000|2021-08-25 08:52:10|21971.02|21971.02|21971.02|21971.02|21971.02|21971.02|21971.02|21971.02|0
1629881560000|2021-08-25 08:52:40|21975.3|21975.3|21975.3|21975.3|21975.3|21975.3|21975.3|21975.3|0
1629881570000|2021-08-25 08:52:50|21979.57|21979.57|21979.57|21979.57|21979.57|21979.57|21979.57|21979.57|0
1629881590000|2021-08-25 08:53:10|21980.09|21980.09|21979.05|21979.05|21980.09|21980.09|21979.05|21979.05|0
1629881600000|2021-08-25 08:53:20|21979.57|21979.57|21979.57|21979.57|21979.57|21979.57|21979.57|21979.57|0
1629881620000|2021-08-25 08:53:40|21981.34|21981.34|21977.8|21977.8|21981.34|21981.34|21977.8|21977.8|0
1629881660000|2021-08-25 08:54:20|21973.53|21973.53|21982.07|21982.07|21982.07|21982.07|21973.53|21973.53|0
1629881710000|2021-08-25 08:55:10|21981.31|21981.31|21980.56|21980.56|21981.31|21981.31|21980.56|21980.56|0
1629881740000|2021-08-25 08:55:40|21981.44|21981.44|21977.02|21977.02|21981.44|21981.44|21977.02|21977.02|0
1629881770000|2021-08-25 08:56:10|21972.74|21972.74|21972.74|21972.74|21972.74|21972.74|21972.74|21972.74|0
1629881800000|2021-08-25 08:56:40|21974.51|21974.51|21972.74|21972.74|21974.51|21974.51|21972.74|21972.74|0
1629881840000|2021-08-25 08:57:20|21974.3|21974.3|21974.3|21974.3|21974.3|21974.3|21974.3|21974.3|0
1629881850000|2021-08-25 08:57:30|21972.22|21972.22|21971.71|21971.71|21972.22|21972.22|21971.71|21971.71|0
1629881870000|2021-08-25 08:57:50|21967.34|21967.34|21967.34|21967.34|21967.34|21967.34|21967.34|21967.34|0
1629881890000|2021-08-25 08:58:10|21958.8|21958.8|21958.8|21958.8|21958.8|21958.8|21958.8|21958.8|0
1629881960000|2021-08-25 08:59:20|21960.57|21960.57|21963.17|21963.17|21963.17|21963.17|21960.57|21960.57|0
1629881980000|2021-08-25 08:59:40|21962.28|21962.28|21965.82|21965.82|21965.82|21965.82|21962.28|21962.28|0
1629881990000|2021-08-25 08:59:50|21962.91|21962.91|21960.64|21960.64|21962.91|21962.91|21960.64|21960.64|0
1629882010000|2021-08-25 09:00:10|21956.37|21956.37|21949.83|21949.83|21956.37|21956.37|21949.83|21949.83|0
1629882080000|2021-08-25 09:01:20|21950.87|21950.87|21950.87|21950.87|21950.87|21950.87|21950.87|21950.87|0
1629882120000|2021-08-25 09:02:00|21959.41|21959.41|21959.41|21959.41|21959.41|21959.41|21959.41|21959.41|0
1629882130000|2021-08-25 09:02:10|21962.32|21962.32|21962.32|21962.32|21962.32|21962.32|21962.32|21962.32|0
1629882240000|2021-08-25 09:04:00|21961.8|21961.8|21961.8|21961.8|21961.8|21961.8|21961.8|21961.8|0
1629882280000|2021-08-25 09:04:40|21959.14|21959.14|21962.26|21962.26|21962.26|21962.26|21959.14|21959.14|0
1629882300000|2021-08-25 09:05:00|21953.71|21953.71|21953.71|21953.71|21953.71|21953.71|21953.71|21953.71|0
1629882420000|2021-08-25 09:07:00|21949.44|21949.44|21949.44|21949.44|21949.44|21949.44|21949.44|21949.44|0
1629882430000|2021-08-25 09:07:10|21940.9|21940.9|21940.9|21940.9|21940.9|21940.9|21940.9|21940.9|0
1629882440000|2021-08-25 09:07:20|21938.24|21938.24|21940.9|21940.9|21940.9|21940.9|21937.36|21937.36|0
1629882450000|2021-08-25 09:07:30|21938.24|21938.24|21938.24|21938.24|21938.24|21938.24|21938.24|21938.24|0
1629882490000|2021-08-25 09:08:10|21933.97|21933.97|21933.97|21933.97|21933.97|21933.97|21933.97|21933.97|0
1629882520000|2021-08-25 09:08:40|21931.89|21931.89|21926.18|21926.18|21931.89|21931.89|21926.18|21926.18|0
1629882550000|2021-08-25 09:09:10|21921.91|21921.91|21921.91|21921.91|21921.91|21921.91|21921.91|21921.91|0
1629882560000|2021-08-25 09:09:20|21926.18|21926.18|21926.18|21926.18|21926.18|21926.18|21926.18|21926.18|0
1629882570000|2021-08-25 09:09:30|21924.73|21924.73|21924.73|21924.73|21924.73|21924.73|21924.73|21924.73|0
1629882590000|2021-08-25 09:09:50|21925.48|21925.48|21923.97|21923.97|21925.48|21925.48|21923.97|21923.97|0
1629882690000|2021-08-25 09:11:30|21922.2|21922.2|21923.97|21923.97|21928.4|21928.4|21922.2|21922.2|0
1629882720000|2021-08-25 09:12:00|21919.7|21919.7|21921.26|21921.26|21921.26|21921.26|21919.7|21919.7|0
1629882740000|2021-08-25 09:12:20|21922.14|21922.14|21925.05|21925.05|21925.05|21925.05|21922.14|21922.14|0
1629882750000|2021-08-25 09:12:30|21926.82|21926.82|21926.82|21926.82|21926.82|21926.82|21925.05|21925.05|0
1629882760000|2021-08-25 09:12:40|21925.05|21925.05|21925.05|21925.05|21925.05|21925.05|21925.05|21925.05|0
1629882830000|2021-08-25 09:13:50|21924.01|21924.01|21926.67|21926.67|21926.67|21926.67|21923.13|21923.13|0
1629882840000|2021-08-25 09:14:00|21927.55|21927.55|21924.9|21924.9|21927.55|21927.55|21920.47|21920.47|0
1629882850000|2021-08-25 09:14:10|21924.01|21924.01|21925.78|21925.78|21925.78|21925.78|21924.01|21924.01|0
1629882860000|2021-08-25 09:14:20|21924.01|21924.01|21924.01|21924.01|21925.78|21925.78|21924.01|21924.01|0
1629882890000|2021-08-25 09:14:50|21928.28|21928.28|21928.28|21928.28|21928.28|21928.28|21928.28|21928.28|0
1629882910000|2021-08-25 09:15:10|21924.01|21924.01|21922.5|21922.5|21924.01|21924.01|21922.5|21922.5|0
1629882920000|2021-08-25 09:15:20|21921.74|21921.74|21926.01|21926.01|21926.01|21926.01|21921.74|21921.74|0
1629882940000|2021-08-25 09:15:40|21921.74|21921.74|21921.74|21921.74|21921.74|21921.74|21921.74|21921.74|0
1629883040000|2021-08-25 09:17:20|21917.47|21917.47|21917.47|21917.47|21917.47|21917.47|21917.47|21917.47|0
1629883050000|2021-08-25 09:17:30|21926.01|21926.01|21928.67|21928.67|21928.67|21928.67|21926.01|21926.01|0
1629883090000|2021-08-25 09:18:10|21930.74|21930.74|21930.74|21930.74|21930.74|21930.74|21930.74|21930.74|0
1629883100000|2021-08-25 09:18:20|21922.2|21922.2|21922.2|21922.2|21922.2|21922.2|21922.2|21922.2|0
1629883190000|2021-08-25 09:19:50|21930.74|21930.74|21930.74|21930.74|21930.74|21930.74|21930.74|21930.74|0
1629883210000|2021-08-25 09:20:10|21928.97|21928.97|21928.97|21928.97|21928.97|21928.97|21928.97|21928.97|0
1629883260000|2021-08-25 09:21:00|21928.09|21928.09|21930.74|21930.74|21930.74|21930.74|21928.09|21928.09|0
1629883270000|2021-08-25 09:21:10|21929.86|21929.86|21929.86|21929.86|21929.86|21929.86|21929.86|21929.86|0
1629883340000|2021-08-25 09:22:20|21931.63|21931.63|21931.63|21931.63|21931.63|21931.63|21931.63|21931.63|0
1629883360000|2021-08-25 09:22:40|21935.9|21935.9|21931.63|21931.63|21935.9|21935.9|21931.63|21931.63|0
1629883420000|2021-08-25 09:23:40|21930.87|21930.87|21930.87|21930.87|21930.87|21930.87|21930.87|21930.87|0
1629883430000|2021-08-25 09:23:50|21929.36|21929.36|21927.72|21927.72|21929.36|21929.36|21927.72|21927.72|0
1629883460000|2021-08-25 09:24:20|21926.83|21926.83|21923.29|21923.29|21926.83|21926.83|21923.29|21923.29|0
1629883500000|2021-08-25 09:25:00|21921.84|21921.84|21921.84|21921.84|21921.84|21921.84|21921.84|21921.84|0
1629883550000|2021-08-25 09:25:50|21913.29|21913.29|21913.29|21913.29|21913.29|21913.29|21913.29|21913.29|0
1629883570000|2021-08-25 09:26:10|21921.84|21921.84|21921.84|21921.84|21921.84|21921.84|21921.84|21921.84|0
1629883580000|2021-08-25 09:26:20|21917.56|21917.56|21917.56|21917.56|21917.56|21917.56|21917.56|21917.56|0
1629883590000|2021-08-25 09:26:30|21921.84|21921.84|21921.84|21921.84|21921.84|21921.84|21921.84|21921.84|0
1629883600000|2021-08-25 09:26:40|21926.26|21926.26|21926.26|21926.26|21926.26|21926.26|21926.26|21926.26|0
1629883640000|2021-08-25 09:27:20|21925.51|21925.51|21925.51|21925.51|21925.51|21925.51|21925.51|21925.51|0
1629883700000|2021-08-25 09:28:20|21927.78|21927.78|21929.29|21929.29|21929.29|21929.29|21927.78|21927.78|0
1629883740000|2021-08-25 09:29:00|21930.18|21930.18|21934.54|21934.54|21934.54|21934.54|21930.18|21930.18|0
1629883770000|2021-08-25 09:29:30|21938.81|21938.81|21938.81|21938.81|21938.81|21938.81|21938.81|21938.81|0
1629883790000|2021-08-25 09:29:50|21937.93|21937.93|21937.04|21937.04|21937.93|21937.93|21937.04|21937.04|0
1629883800000|2021-08-25 09:30:00|21932.77|21932.77|21932.77|21932.77|21932.77|21932.77|21932.77|21932.77|0
1629883820000|2021-08-25 09:30:20|21937.04|21937.04|21937.04|21937.04|21937.04|21937.04|21937.04|21937.04|0
1629883890000|2021-08-25 09:31:30|21932.77|21932.77|21932.77|21932.77|21932.77|21932.77|21932.77|21932.77|0
1629883900000|2021-08-25 09:31:40|21933.81|21933.81|21931.21|21931.21|21933.81|21933.81|21931.21|21931.21|0
1629883910000|2021-08-25 09:31:50|21928.3|21928.3|21929.86|21929.86|21929.86|21929.86|21928.3|21928.3|0
1629883920000|2021-08-25 09:32:00|21925.59|21925.59|21925.59|21925.59|21925.59|21925.59|21925.59|21925.59|0
1629883980000|2021-08-25 09:33:00|21922.93|21922.93|21925.59|21925.59|21925.59|21925.59|21922.93|21922.93|0
1629883990000|2021-08-25 09:33:10|21924.13|21924.13|21922.52|21922.52|21924.13|21924.13|21918.09|21918.09|0
1629884010000|2021-08-25 09:33:30|21923.4|21923.4|21923.4|21923.4|21923.4|21923.4|21923.4|21923.4|0
1629884090000|2021-08-25 09:34:50|21922.88|21922.88|21922.88|21922.88|21922.88|21922.88|21922.88|21922.88|0
1629884120000|2021-08-25 09:35:20|21919.34|21919.34|21921.11|21921.11|21921.11|21921.11|21919.34|21919.34|0
1629884130000|2021-08-25 09:35:30|21916.84|21916.84|21914.18|21914.18|21916.84|21916.84|21914.18|21914.18|0
1629884140000|2021-08-25 09:35:40|21912.41|21912.41|21915.95|21915.95|21915.95|21915.95|21912.41|21912.41|0
1629884150000|2021-08-25 09:35:50|21913.3|21913.3|21913.3|21913.3|21913.3|21913.3|21913.3|21913.3|0
1629884220000|2021-08-25 09:37:00|21914.18|21914.18|21912.99|21912.99|21914.18|21914.18|21908.57|21908.57|0
1629884230000|2021-08-25 09:37:10|21911.95|21911.95|21907.74|21907.74|21911.95|21911.95|21907.74|21907.74|0
1629884380000|2021-08-25 09:39:40|21910.4|21910.4|21910.4|21910.4|21910.4|21910.4|21910.4|21910.4|0
1629884390000|2021-08-25 09:39:50|21908.63|21908.63|21907.17|21907.17|21910.4|21910.4|21907.17|21907.17|0
1629884420000|2021-08-25 09:40:20|21911.44|21911.44|21911.44|21911.44|21911.44|21911.44|21911.44|21911.44|0
1629884430000|2021-08-25 09:40:30|21913.22|21913.22|21913.22|21913.22|21913.22|21913.22|21913.22|21913.22|0
1629884440000|2021-08-25 09:40:40|21914.99|21914.99|21914.1|21914.1|21914.99|21914.99|21914.1|21914.1|0
1629884450000|2021-08-25 09:40:50|21909.67|21909.67|21913.22|21913.22|21913.22|21913.22|21909.67|21909.67|0
1629884590000|2021-08-25 09:43:10|21912.7|21912.7|21912.7|21912.7|21912.7|21912.7|21912.7|21912.7|0
1629884690000|2021-08-25 09:44:50|21908.42|21908.42|21908.42|21908.42|21908.42|21908.42|21908.42|21908.42|0
1629884700000|2021-08-25 09:45:00|21906.87|21906.87|21905.31|21905.31|21906.87|21906.87|21905.31|21905.31|0
1629884740000|2021-08-25 09:45:40|21903.85|21903.85|21899.58|21899.58|21903.85|21903.85|21899.58|21899.58|0
1629884760000|2021-08-25 09:46:00|21900.62|21900.62|21900.62|21900.62|21900.62|21900.62|21900.62|21900.62|0
1629884790000|2021-08-25 09:46:30|21901.51|21901.51|21901.51|21901.51|21901.51|21901.51|21901.51|21901.51|0
1629884800000|2021-08-25 09:46:40|21902.54|21902.54|21902.54|21902.54|21902.54|21902.54|21902.54|21902.54|0
1629884810000|2021-08-25 09:46:50|21905.2|21905.2|21913.75|21913.75|21913.75|21913.75|21905.2|21905.2|0
1629884850000|2021-08-25 09:47:30|21915.26|21915.26|21915.26|21915.26|21915.26|21915.26|21915.26|21915.26|0
1629884890000|2021-08-25 09:48:10|21918.17|21918.17|21916.71|21916.71|21918.17|21918.17|21916.71|21916.71|0
1629884900000|2021-08-25 09:48:20|21914.94|21914.94|21914.94|21914.94|21914.94|21914.94|21914.94|21914.94|0
1629884960000|2021-08-25 09:49:20|21914.06|21914.06|21914.06|21914.06|21914.06|21914.06|21914.06|21914.06|0
1629885060000|2021-08-25 09:51:00|21911.4|21911.4|21911.4|21911.4|21911.4|21911.4|21911.4|21911.4|0
1629885140000|2021-08-25 09:52:20|21912.85|21912.85|21911.4|21911.4|21912.85|21912.85|21911.4|21911.4|0
1629885190000|2021-08-25 09:53:10|21912.29|21912.29|21912.29|21912.29|21912.29|21912.29|21912.29|21912.29|0
1629885200000|2021-08-25 09:53:20|21914.06|21914.06|21914.06|21914.06|21914.06|21914.06|21914.06|21914.06|0
1629885220000|2021-08-25 09:53:40|21918.33|21918.33|21918.33|21918.33|21918.33|21918.33|21918.33|21918.33|0
1629885340000|2021-08-25 09:55:40|21914.06|21914.06|21914.06|21914.06|21914.06|21914.06|21914.06|21914.06|0
1629885380000|2021-08-25 09:56:20|21914.94|21914.94|21917.9|21917.9|21917.9|21917.9|21914.94|21914.94|0
1629885400000|2021-08-25 09:56:40|21922.18|21922.18|21922.18|21922.18|21922.18|21922.18|21922.18|21922.18|0
1629885450000|2021-08-25 09:57:30|21923.06|21923.06|21923.58|21923.58|21923.58|21923.58|21923.06|21923.06|0
1629885620000|2021-08-25 10:00:20|21925.03|21925.03|21925.03|21925.03|21925.03|21925.03|21925.03|21925.03|0
1629885660000|2021-08-25 10:01:00|21926.49|21926.49|21932.22|21932.22|21932.22|21932.22|21926.49|21926.49|0
1629885680000|2021-08-25 10:01:20|21933.1|21933.1|21933.99|21933.99|21933.99|21933.99|21929.71|21929.71|0
1629885690000|2021-08-25 10:01:30|21937.53|21937.53|21937.53|21937.53|21937.53|21937.53|21937.53|21937.53|0
1629885700000|2021-08-25 10:01:40|21941.8|21941.8|21950.34|21950.34|21950.34|21950.34|21941.8|21941.8|0
1629885710000|2021-08-25 10:01:50|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|21951.8|0
1629885730000|2021-08-25 10:02:10|21956.07|21956.07|21957.58|21957.58|21957.58|21957.58|21956.07|21956.07|0
1629885750000|2021-08-25 10:02:30|21959.04|21959.04|21959.04|21959.04|21959.04|21959.04|21959.04|21959.04|0
1629885760000|2021-08-25 10:02:40|21954.77|21954.77|21954.77|21954.77|21954.77|21954.77|21954.77|21954.77|0
1629885770000|2021-08-25 10:02:50|21953.88|21953.88|21951.61|21951.61|21953.88|21953.88|21951.61|21951.61|0
1629885780000|2021-08-25 10:03:00|21950.72|21950.72|21949.21|21949.21|21950.72|21950.72|21949.21|21949.21|0
1629885800000|2021-08-25 10:03:20|21950.25|21950.25|21950.25|21950.25|21950.25|21950.25|21950.25|21950.25|0
1629885810000|2021-08-25 10:03:30|21951.7|21951.7|21951.7|21951.7|21951.7|21951.7|21951.7|21951.7|0
1629885830000|2021-08-25 10:03:50|21950.95|21950.95|21950.95|21950.95|21950.95|21950.95|21950.95|21950.95|0
1629885850000|2021-08-25 10:04:10|21955.22|21955.22|21953.76|21953.76|21955.22|21955.22|21953.76|21953.76|0
1629885970000|2021-08-25 10:06:10|21945.22|21945.22|21945.22|21945.22|21945.22|21945.22|21945.22|21945.22|0
1629885980000|2021-08-25 10:06:20|21944.7|21944.7|21943.5|21943.5|21946.15|21946.15|21943.5|21943.5|0
1629886190000|2021-08-25 10:09:50|21942.74|21942.74|21941.99|21941.99|21942.74|21942.74|21941.99|21941.99|0
1629886200000|2021-08-25 10:10:00|21939.33|21939.33|21939.33|21939.33|21939.33|21939.33|21939.33|21939.33|0
1629886220000|2021-08-25 10:10:20|21937.88|21937.88|21937.88|21937.88|21937.88|21937.88|21937.88|21937.88|0
1629886230000|2021-08-25 10:10:30|21929.33|21929.33|21929.33|21929.33|21929.33|21929.33|21929.33|21929.33|0
1629886270000|2021-08-25 10:11:10|21931.1|21931.1|21931.1|21931.1|21931.1|21931.1|21931.1|21931.1|0
1629886290000|2021-08-25 10:11:30|21935.37|21935.37|21939.65|21939.65|21939.65|21939.65|21935.37|21935.37|0
1629886310000|2021-08-25 10:11:50|21940.53|21940.53|21941.42|21941.42|21941.42|21941.42|21940.53|21940.53|0
1629886320000|2021-08-25 10:12:00|21942.97|21942.97|21943.49|21943.49|21943.49|21943.49|21942.97|21942.97|0
1629886330000|2021-08-25 10:12:10|21944.01|21944.01|21949.57|21949.57|21950.45|21950.45|21944.01|21944.01|0
1629886370000|2021-08-25 10:12:50|21945.29|21945.29|21945.29|21945.29|21945.29|21945.29|21945.29|21945.29|0
1629886410000|2021-08-25 10:13:30|21941.02|21941.02|21941.02|21941.02|21941.02|21941.02|21941.02|21941.02|0
1629886470000|2021-08-25 10:14:30|21936.75|21936.75|21936.75|21936.75|21936.75|21936.75|21936.75|21936.75|0
1629886480000|2021-08-25 10:14:40|21939.35|21939.35|21939.35|21939.35|21939.35|21939.35|21939.35|21939.35|0
1629886500000|2021-08-25 10:15:00|21943.62|21943.62|21943.62|21943.62|21943.62|21943.62|21943.62|21943.62|0
1629886510000|2021-08-25 10:15:10|21944.38|21944.38|21944.38|21944.38|21944.38|21944.38|21944.38|21944.38|0
1629886520000|2021-08-25 10:15:20|21943.62|21943.62|21943.62|21943.62|21943.62|21943.62|21943.62|21943.62|0
1629886530000|2021-08-25 10:15:30|21939.35|21939.35|21939.35|21939.35|21939.35|21939.35|21939.35|21939.35|0
1629886610000|2021-08-25 10:16:50|21941.12|21941.12|21941.12|21941.12|21941.12|21941.12|21941.12|21941.12|0
1629886630000|2021-08-25 10:17:10|21942.89|21942.89|21942|21942|21942.89|21942.89|21942|21942|0
1629886660000|2021-08-25 10:17:40|21939.09|21939.09|21937.12|21937.12|21939.09|21939.09|21937.12|21937.12|0
1629886700000|2021-08-25 10:18:20|21932.85|21932.85|21931.96|21931.96|21932.85|21932.85|21931.96|21931.96|0
1629886820000|2021-08-25 10:20:20|21933.42|21933.42|21933.42|21933.42|21933.42|21933.42|21933.42|21933.42|0
1629886880000|2021-08-25 10:21:20|21937.69|21937.69|21939.96|21939.96|21939.96|21939.96|21937.69|21937.69|0
1629886910000|2021-08-25 10:21:50|21935.69|21935.69|21935.69|21935.69|21935.69|21935.69|21935.69|21935.69|0
1629886970000|2021-08-25 10:22:50|21933.03|21933.03|21933.03|21933.03|21933.03|21933.03|21933.03|21933.03|0
1629886980000|2021-08-25 10:23:00|21933.92|21933.92|21933.92|21933.92|21933.92|21933.92|21933.92|21933.92|0
1629887010000|2021-08-25 10:23:30|21934.67|21934.67|21934.67|21934.67|21934.67|21934.67|21934.67|21934.67|0
1629887030000|2021-08-25 10:23:50|21935.56|21935.56|21935.56|21935.56|21935.56|21935.56|21935.56|21935.56|0
1629887040000|2021-08-25 10:24:00|21936.44|21936.44|21936.44|21936.44|21936.44|21936.44|21936.44|21936.44|0
1629887060000|2021-08-25 10:24:20|21935.69|21935.69|21937.14|21937.14|21937.14|21937.14|21935.69|21935.69|0
1629887070000|2021-08-25 10:24:30|21936.38|21936.38|21935.63|21935.63|21936.38|21936.38|21935.63|21935.63|0
1629887160000|2021-08-25 10:26:00|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|0
1629887170000|2021-08-25 10:26:10|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|0
1629887200000|2021-08-25 10:26:40|21945.69|21945.69|21945.69|21945.69|21945.69|21945.69|21945.69|21945.69|0
1629887210000|2021-08-25 10:26:50|21947.2|21947.2|21947.2|21947.2|21947.96|21947.96|21947.2|21947.2|0
1629887220000|2021-08-25 10:27:00|21950.83|21950.83|21950.83|21950.83|21950.83|21950.83|21950.83|21950.83|0
1629887300000|2021-08-25 10:28:20|21951.72|21951.72|21950.83|21950.83|21952.6|21952.6|21950.83|21950.83|0
1629887310000|2021-08-25 10:28:30|21951.72|21951.72|21951.72|21951.72|21951.72|21951.72|21951.72|21951.72|0
1629887380000|2021-08-25 10:29:40|21947.45|21947.45|21947.45|21947.45|21947.45|21947.45|21947.45|21947.45|0
1629887410000|2021-08-25 10:30:10|21943.91|21943.91|21939.63|21939.63|21943.91|21943.91|21939.63|21939.63|0
1629887420000|2021-08-25 10:30:20|21937.86|21937.86|21937.86|21937.86|21937.86|21937.86|21937.86|21937.86|0
1629887610000|2021-08-25 10:33:30|21940.13|21940.13|21940.13|21940.13|21940.13|21940.13|21940.13|21940.13|0
1629887670000|2021-08-25 10:34:30|21941.02|21941.02|21943.67|21943.67|21943.67|21943.67|21941.02|21941.02|0
1629887680000|2021-08-25 10:34:40|21947.95|21947.95|21950.22|21950.22|21950.22|21950.22|21947.95|21947.95|0
1629887700000|2021-08-25 10:35:00|21950.97|21950.97|21950.97|21950.97|21950.97|21950.97|21950.97|21950.97|0
1629887730000|2021-08-25 10:35:30|21955.25|21955.25|21955.25|21955.25|21955.25|21955.25|21955.25|21955.25|0
1629887740000|2021-08-25 10:35:40|21956|21956|21956|21956|21956|21956|21956|21956|0
1629887750000|2021-08-25 10:35:50|21956.76|21956.76|21956.76|21956.76|21956.76|21956.76|21956.76|21956.76|0
1629887770000|2021-08-25 10:36:10|21958.32|21958.32|21959.36|21959.36|21959.88|21959.88|21958.32|21958.32|0
1629887870000|2021-08-25 10:37:50|21950.81|21950.81|21951.57|21951.57|21951.57|21951.57|21950.81|21950.81|0
1629887880000|2021-08-25 10:38:00|21950.81|21950.81|21950.81|21950.81|21950.81|21950.81|21950.05|21950.05|0
1629887910000|2021-08-25 10:38:30|21955.08|21955.08|21955.08|21955.08|21955.08|21955.08|21955.08|21955.08|0
1629887960000|2021-08-25 10:39:20|21957.68|21957.68|21957.68|21957.68|21957.68|21957.68|21957.68|21957.68|0
1629888030000|2021-08-25 10:40:30|21955.91|21955.91|21955.91|21955.91|21955.91|21955.91|21955.91|21955.91|0
1629888110000|2021-08-25 10:41:50|21956.67|21956.67|21956.67|21956.67|21956.67|21956.67|21956.67|21956.67|0
1629888190000|2021-08-25 10:43:10|21952.39|21952.39|21952.39|21952.39|21952.39|21952.39|21952.39|21952.39|0
1629888200000|2021-08-25 10:43:20|21951.35|21951.35|21946.61|21946.61|21952.39|21952.39|21946.61|21946.61|0
1629888230000|2021-08-25 10:43:50|21943.95|21943.95|21944.84|21944.84|21944.84|21944.84|21943.95|21943.95|0
1629888250000|2021-08-25 10:44:10|21946.91|21946.91|21946.91|21946.91|21946.91|21946.91|21946.91|21946.91|0
1629888260000|2021-08-25 10:44:20|21942.64|21942.64|21942.64|21942.64|21942.64|21942.64|21942.64|21942.64|0
1629888280000|2021-08-25 10:44:40|21946.91|21946.91|21946.91|21946.91|21946.91|21946.91|21946.91|21946.91|0
1629888290000|2021-08-25 10:44:50|21944.84|21944.84|21943.38|21943.38|21944.84|21944.84|21943.38|21943.38|0
1629888320000|2021-08-25 10:45:20|21942.34|21942.34|21941.31|21941.31|21942.34|21942.34|21941.31|21941.31|0
1629888330000|2021-08-25 10:45:30|21942.06|21942.06|21942.06|21942.06|21942.06|21942.06|21942.06|21942.06|0
1629888340000|2021-08-25 10:45:40|21944.14|21944.14|21942.58|21942.58|21944.14|21944.14|21942.58|21942.58|0
1629888360000|2021-08-25 10:46:00|21946.85|21946.85|21946.85|21946.85|21946.85|21946.85|21946.85|21946.85|0
1629888400000|2021-08-25 10:46:40|21942.58|21942.58|21942.58|21942.58|21942.58|21942.58|21942.58|21942.58|0
1629888460000|2021-08-25 10:47:40|21946.85|21946.85|21951.13|21951.13|21951.13|21951.13|21946.85|21946.85|0
1629888500000|2021-08-25 10:48:20|21955.4|21955.4|21956.28|21956.28|21956.28|21956.28|21955.4|21955.4|0
1629888570000|2021-08-25 10:49:30|21957.04|21957.04|21957.04|21957.04|21957.04|21957.04|21957.04|21957.04|0
1629888600000|2021-08-25 10:50:00|21952.77|21952.77|21952.77|21952.77|21952.77|21952.77|21952.77|21952.77|0
1629888620000|2021-08-25 10:50:20|21954.85|21954.85|21954.85|21954.85|21954.85|21954.85|21954.85|21954.85|0
1629888660000|2021-08-25 10:51:00|21963.39|21963.39|21963.39|21963.39|21963.39|21963.39|21963.39|21963.39|0
1629888680000|2021-08-25 10:51:20|21961.88|21961.88|21961.88|21961.88|21961.88|21961.88|21961.88|21961.88|0
1629888800000|2021-08-25 10:53:20|21963.39|21963.39|21963.39|21963.39|21963.39|21963.39|21963.39|21963.39|0
1629888810000|2021-08-25 10:53:30|21964.15|21964.15|21964.15|21964.15|21964.15|21964.15|21964.15|21964.15|0
1629888900000|2021-08-25 10:55:00|21964.9|21964.9|21964.9|21964.9|21964.9|21964.9|21964.9|21964.9|0
1629888910000|2021-08-25 10:55:10|21965.66|21965.66|21965.66|21965.66|21965.66|21965.66|21965.66|21965.66|0
1629888990000|2021-08-25 10:56:30|21967.17|21967.17|21962.9|21962.9|21967.17|21967.17|21962.9|21962.9|0
1629889170000|2021-08-25 10:59:30|21967.17|21967.17|21967.17|21967.17|21967.17|21967.17|21967.17|21967.17|0
1629889190000|2021-08-25 10:59:50|21971.45|21971.45|21978.06|21978.06|21978.06|21978.06|21971.45|21971.45|0
1629889300000|2021-08-25 11:01:40|21982.33|21982.33|21982.33|21982.33|21982.33|21982.33|21982.33|21982.33|0
1629889310000|2021-08-25 11:01:50|21981.81|21981.81|21981.81|21981.81|21981.81|21981.81|21981.81|21981.81|0
1629889350000|2021-08-25 11:02:30|21980.04|21980.04|21984.31|21984.31|21984.31|21984.31|21980.04|21980.04|0
1629889380000|2021-08-25 11:03:00|21985.2|21985.2|21982.67|21982.67|21985.2|21985.2|21982.67|21982.67|0
1629889400000|2021-08-25 11:03:20|21984.75|21984.75|21984.75|21984.75|21984.75|21984.75|21984.75|21984.75|0
1629889420000|2021-08-25 11:03:40|21985.27|21985.27|21985.27|21985.27|21985.27|21985.27|21985.27|21985.27|0
1629889440000|2021-08-25 11:04:00|21987.04|21987.04|21987.04|21987.04|21987.04|21987.04|21987.04|21987.04|0
1629889450000|2021-08-25 11:04:10|21989.31|21989.31|21989.31|21989.31|21989.31|21989.31|21989.31|21989.31|0
1629889460000|2021-08-25 11:04:20|21990.06|21990.06|21990.06|21990.06|21990.06|21990.06|21990.06|21990.06|0
1629889500000|2021-08-25 11:05:00|21998.61|21998.61|21998.61|21998.61|22002.88|22002.88|21998.61|21998.61|0
1629889560000|2021-08-25 11:06:00|21999.37|21999.37|21999.37|21999.37|21999.37|21999.37|21999.37|21999.37|0
1629889570000|2021-08-25 11:06:10|22003.64|22003.64|22003.64|22003.64|22003.64|22003.64|22003.64|22003.64|0
1629889600000|2021-08-25 11:06:40|21995.09|21995.09|21995.09|21995.09|21995.09|21995.09|21995.09|21995.09|0
1629889610000|2021-08-25 11:06:50|21996.55|21996.55|21995.24|21995.24|21998.06|21998.06|21993.79|21993.79|0
1629889640000|2021-08-25 11:07:20|21994.36|21994.36|21994.36|21994.36|21994.36|21994.36|21994.36|21994.36|0
1629889670000|2021-08-25 11:07:50|21992.59|21992.59|21992.59|21992.59|21992.59|21992.59|21992.59|21992.59|0
1629889700000|2021-08-25 11:08:20|21991.83|21991.83|21991.83|21991.83|21991.83|21991.83|21991.83|21991.83|0
1629889710000|2021-08-25 11:08:30|21987.56|21987.56|21987.56|21987.56|21987.56|21987.56|21987.56|21987.56|0
1629889720000|2021-08-25 11:08:40|21983.29|21983.29|21984.58|21984.58|21984.58|21984.58|21983.29|21983.29|0
1629889730000|2021-08-25 11:08:50|21985.88|21985.88|21985.88|21985.88|21985.88|21985.88|21985.88|21985.88|0
1629889800000|2021-08-25 11:10:00|21986.64|21986.64|21986.64|21986.64|21986.64|21986.64|21986.64|21986.64|0
1629889840000|2021-08-25 11:10:40|21988.15|21988.15|21988.15|21988.15|21988.15|21988.15|21988.15|21988.15|0
1629889860000|2021-08-25 11:11:00|21986.85|21986.85|21984.52|21984.52|21986.85|21986.85|21984.52|21984.52|0
1629889900000|2021-08-25 11:11:40|21986.29|21986.29|21986.29|21986.29|21986.29|21986.29|21986.29|21986.29|0
1629889920000|2021-08-25 11:12:00|21985.53|21985.53|21985.53|21985.53|21985.53|21985.53|21985.53|21985.53|0
1629890020000|2021-08-25 11:13:40|21982.62|21982.62|21982.62|21982.62|21982.62|21982.62|21982.62|21982.62|0
1629890030000|2021-08-25 11:13:50|21981.87|21981.87|21982.6|21982.6|21982.6|21982.6|21978.33|21978.33|0
1629890040000|2021-08-25 11:14:00|21986.14|21986.14|21986.14|21986.14|21986.14|21986.14|21986.14|21986.14|0
1629890060000|2021-08-25 11:14:20|21983.54|21983.54|21983.54|21983.54|21983.54|21983.54|21983.54|21983.54|0
1629890090000|2021-08-25 11:14:50|21981.99|21981.99|21981.99|21981.99|21981.99|21981.99|21981.99|21981.99|0
1629890100000|2021-08-25 11:15:00|21977.71|21977.71|21977.71|21977.71|21977.71|21977.71|21977.71|21977.71|0
1629890150000|2021-08-25 11:15:50|21976.26|21976.26|21976.26|21976.26|21976.26|21976.26|21976.26|21976.26|0
1629890220000|2021-08-25 11:17:00|21973.23|21973.23|21963.05|21963.05|21973.23|21973.23|21963.05|21963.05|0
1629890340000|2021-08-25 11:19:00|21967.32|21967.32|21967.32|21967.32|21967.32|21967.32|21967.32|21967.32|0
1629890360000|2021-08-25 11:19:20|21968.88|21968.88|21968.88|21968.88|21968.88|21968.88|21968.88|21968.88|0
1629890400000|2021-08-25 11:20:00|21967.42|21967.42|21967.42|21967.42|21967.42|21967.42|21967.42|21967.42|0
1629890420000|2021-08-25 11:20:20|21965.97|21965.97|21964.2|21964.2|21965.97|21965.97|21964.2|21964.2|0
1629890440000|2021-08-25 11:20:40|21955.65|21955.65|21958.47|21958.47|21959.92|21959.92|21955.65|21955.65|0
1629890500000|2021-08-25 11:21:40|21957.43|21957.43|21956.55|21956.55|21957.43|21957.43|21956.55|21956.55|0
1629890530000|2021-08-25 11:22:10|21958.32|21958.32|21958.32|21958.32|21958.32|21958.32|21958.32|21958.32|0
1629890550000|2021-08-25 11:22:30|21956.8|21956.8|21956.8|21956.8|21956.8|21956.8|21956.8|21956.8|0
1629890740000|2021-08-25 11:25:40|21952.53|21952.53|21952.53|21952.53|21952.53|21952.53|21952.53|21952.53|0
1629890770000|2021-08-25 11:26:10|21949.94|21949.94|21948.9|21948.9|21949.94|21949.94|21948.9|21948.9|0
1629890780000|2021-08-25 11:26:20|21947.86|21947.86|21946.3|21946.3|21947.86|21947.86|21946.3|21946.3|0
1629890810000|2021-08-25 11:26:50|21947.76|21947.76|21947.76|21947.76|21947.76|21947.76|21947.76|21947.76|0
1629890840000|2021-08-25 11:27:20|21948.79|21948.79|21949.31|21949.31|21949.31|21949.31|21948.79|21948.79|0
1629890930000|2021-08-25 11:28:50|21950.77|21950.77|21950.77|21950.77|21950.77|21950.77|21950.77|21950.77|0
1629890960000|2021-08-25 11:29:20|21952.84|21952.84|21953.88|21953.88|21953.88|21953.88|21952.84|21952.84|0
1629891010000|2021-08-25 11:30:10|21952.11|21952.11|21952.11|21952.11|21952.11|21952.11|21952.11|21952.11|0
1629891040000|2021-08-25 11:30:40|21953.57|21953.57|21953.57|21953.57|21953.57|21953.57|21953.57|21953.57|0
1629891050000|2021-08-25 11:30:50|21952.81|21952.81|21952.81|21952.81|21952.81|21952.81|21952.81|21952.81|0
1629891060000|2021-08-25 11:31:00|21948.54|21948.54|21948.54|21948.54|21948.54|21948.54|21948.54|21948.54|0
1629891080000|2021-08-25 11:31:20|21947.65|21947.65|21944.26|21944.26|21948.54|21948.54|21944.26|21944.26|0
1629891090000|2021-08-25 11:31:30|21943.38|21943.38|21943.38|21943.38|21943.38|21943.38|21942.49|21942.49|0
1629891100000|2021-08-25 11:31:40|21941.82|21941.82|21937.55|21937.55|21941.82|21941.82|21937.55|21937.55|0
1629891110000|2021-08-25 11:31:50|21935.99|21935.99|21940.26|21940.26|21940.26|21940.26|21935.99|21935.99|0
1629891130000|2021-08-25 11:32:10|21942.86|21942.86|21943.74|21943.74|21943.74|21943.74|21942.86|21942.86|0
1629891170000|2021-08-25 11:32:50|21944.78|21944.78|21944.78|21944.78|21944.78|21944.78|21944.78|21944.78|0
1629891180000|2021-08-25 11:33:00|21946.34|21946.34|21946.34|21946.34|21946.34|21946.34|21946.34|21946.34|0
1629891220000|2021-08-25 11:33:40|21950.61|21950.61|21950.61|21950.61|21950.61|21950.61|21950.61|21950.61|0
1629891230000|2021-08-25 11:33:50|21946.34|21946.34|21946.34|21946.34|21946.34|21946.34|21946.34|21946.34|0
1629891270000|2021-08-25 11:34:30|21948.42|21948.42|21947.9|21947.9|21948.42|21948.42|21947.9|21947.9|0
1629891280000|2021-08-25 11:34:40|21952.17|21952.17|21952.17|21952.17|21952.17|21952.17|21952.17|21952.17|0
1629891300000|2021-08-25 11:35:00|21956.44|21956.44|21956.44|21956.44|21956.44|21956.44|21956.44|21956.44|0
1629891310000|2021-08-25 11:35:10|21957.2|21957.2|21957.2|21957.2|21957.2|21957.2|21957.2|21957.2|0
1629891330000|2021-08-25 11:35:30|21955.75|21955.75|21955.75|21955.75|21955.75|21955.75|21955.75|21955.75|0
1629891360000|2021-08-25 11:36:00|21951.47|21951.47|21955.75|21955.75|21955.75|21955.75|21951.47|21951.47|0
1629891370000|2021-08-25 11:36:10|21951.47|21951.47|21951.47|21951.47|21951.47|21951.47|21951.47|21951.47|0
1629891380000|2021-08-25 11:36:20|21942.93|21942.93|21942.93|21942.93|21942.93|21942.93|21942.93|21942.93|0
1629891390000|2021-08-25 11:36:30|21944.7|21944.7|21944.7|21944.7|21944.7|21944.7|21944.7|21944.7|0
1629891460000|2021-08-25 11:37:40|21957.52|21957.52|21957.52|21957.52|21957.52|21957.52|21957.52|21957.52|0
1629891490000|2021-08-25 11:38:10|21959.07|21959.07|21959.07|21959.07|21959.07|21959.07|21959.07|21959.07|0
1629891510000|2021-08-25 11:38:30|21959.59|21959.59|21959.59|21959.59|21959.59|21959.59|21959.59|21959.59|0
1629891520000|2021-08-25 11:38:40|21968.14|21968.14|21968.14|21968.14|21968.14|21968.14|21968.14|21968.14|0
1629891570000|2021-08-25 11:39:30|21969.91|21969.91|21969.91|21969.91|21969.91|21969.91|21969.91|21969.91|0
1629891680000|2021-08-25 11:41:20|21971.36|21971.36|21971.36|21971.36|21971.36|21971.36|21971.36|21971.36|0
1629891790000|2021-08-25 11:43:10|21968.71|21968.71|21968.71|21968.71|21968.71|21968.71|21968.71|21968.71|0
1629891810000|2021-08-25 11:43:30|21960.16|21960.16|21960.16|21960.16|21960.16|21960.16|21960.16|21960.16|0
1629891820000|2021-08-25 11:43:40|21957.57|21957.57|21957.57|21957.57|21957.57|21957.57|21957.57|21957.57|0
1629891900000|2021-08-25 11:45:00|21958.32|21958.32|21958.32|21958.32|21958.32|21958.32|21958.32|21958.32|0
1629891980000|2021-08-25 11:46:20|21959.21|21959.21|21959.21|21959.21|21959.21|21959.21|21959.21|21959.21|0
1629891990000|2021-08-25 11:46:30|21957.44|21957.44|21957.44|21957.44|21957.44|21957.44|21957.44|21957.44|0
1629892000000|2021-08-25 11:46:40|21958.32|21958.32|21958.32|21958.32|21958.32|21958.32|21958.32|21958.32|0
1629892030000|2021-08-25 11:47:10|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|0
1629892070000|2021-08-25 11:47:50|21964.37|21964.37|21968.64|21968.64|21968.64|21968.64|21964.37|21964.37|0
1629892150000|2021-08-25 11:49:10|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|0
1629892170000|2021-08-25 11:49:30|21964.37|21964.37|21964.37|21964.37|21964.37|21964.37|21964.37|21964.37|0
1629892200000|2021-08-25 11:50:00|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|0
1629892340000|2021-08-25 11:52:20|21964.37|21964.37|21964.37|21964.37|21964.37|21964.37|21964.37|21964.37|0
1629892360000|2021-08-25 11:52:40|21965.25|21965.25|21965.25|21965.25|21965.25|21965.25|21965.25|21965.25|0
1629892420000|2021-08-25 11:53:40|21963.48|21963.48|21959.21|21959.21|21963.48|21963.48|21959.21|21959.21|0
1629892470000|2021-08-25 11:54:30|21954.94|21954.94|21954.94|21954.94|21954.94|21954.94|21954.94|21954.94|0
1629892500000|2021-08-25 11:55:00|21952.28|21952.28|21952.28|21952.28|21952.28|21952.28|21952.28|21952.28|0
1629892510000|2021-08-25 11:55:10|21956.55|21956.55|21956.55|21956.55|21956.55|21956.55|21956.55|21956.55|0
1629892620000|2021-08-25 11:57:00|21965.1|21965.1|21965.1|21965.1|21965.1|21965.1|21965.1|21965.1|0
1629892630000|2021-08-25 11:57:10|21965.62|21965.62|21965.62|21965.62|21965.62|21965.62|21965.62|21965.62|0
1629892720000|2021-08-25 11:58:40|21967.39|21967.39|21967.39|21967.39|21967.39|21967.39|21967.39|21967.39|0
1629892780000|2021-08-25 11:59:40|21968.27|21968.27|21968.27|21968.27|21968.27|21968.27|21968.27|21968.27|0
1629892790000|2021-08-25 11:59:50|21969.16|21969.16|21969.05|21969.05|21969.16|21969.16|21967.6|21967.6|0
1629892800000|2021-08-25 12:00:00|21971.65|21971.65|21975.92|21975.92|21975.92|21975.92|21971.65|21971.65|0
1629892820000|2021-08-25 12:00:20|21980.19|21980.19|21984.47|21984.47|21988.74|21988.74|21980.19|21980.19|0
1629892980000|2021-08-25 12:03:00|21988.74|21988.74|21988.74|21988.74|21988.74|21988.74|21988.74|21988.74|0
1629893060000|2021-08-25 12:04:20|21980.19|21980.19|21977.92|21977.92|21980.19|21980.19|21977.92|21977.92|0
1629893090000|2021-08-25 12:04:50|21977.04|21977.04|21961.48|21961.48|21977.04|21977.04|21961.48|21961.48|0
1629893190000|2021-08-25 12:06:30|21948.67|21948.67|21948.67|21948.67|21948.67|21948.67|21948.67|21948.67|0
1629893220000|2021-08-25 12:07:00|21941.92|21941.92|21941.92|21941.92|21941.92|21941.92|21941.92|21941.92|0
1629893360000|2021-08-25 12:09:20|21942.8|21942.8|21942.8|21942.8|21942.8|21942.8|21942.8|21942.8|0
1629893420000|2021-08-25 12:10:20|21939.26|21939.26|21939.26|21939.26|21943.69|21943.69|21939.26|21939.26|0
1629893460000|2021-08-25 12:11:00|21941.34|21941.34|21941.34|21941.34|21941.34|21941.34|21941.34|21941.34|0
1629893490000|2021-08-25 12:11:30|21945.61|21945.61|21945.61|21945.61|21945.61|21945.61|21945.61|21945.61|0
1629893510000|2021-08-25 12:11:50|21943.84|21943.84|21943.84|21943.84|21943.84|21943.84|21943.84|21943.84|0
1629893530000|2021-08-25 12:12:10|21948.11|21948.11|21945.09|21945.09|21948.11|21948.11|21945.09|21945.09|0
1629893550000|2021-08-25 12:12:30|21936.54|21936.54|21936.54|21936.54|21936.54|21936.54|21936.54|21936.54|0
1629893620000|2021-08-25 12:13:40|21932.11|21932.11|21932.11|21932.11|21932.11|21932.11|21932.11|21932.11|0
1629893630000|2021-08-25 12:13:50|21931.23|21931.23|21931.23|21931.23|21931.23|21931.23|21931.23|21931.23|0
1629893650000|2021-08-25 12:14:10|21926.96|21926.96|21926.96|21926.96|21926.96|21926.96|21926.96|21926.96|0
1629893670000|2021-08-25 12:14:30|21931.23|21931.23|21927.08|21927.08|21931.23|21931.23|21927.08|21927.08|0
1629893710000|2021-08-25 12:15:10|21928.11|21928.11|21928.11|21928.11|21928.11|21928.11|21928.11|21928.11|0
1629893790000|2021-08-25 12:16:30|21929.57|21929.57|21928.11|21928.11|21929.57|21929.57|21928.11|21928.11|0
1629893810000|2021-08-25 12:16:50|21929.57|21929.57|21929.57|21929.57|21929.57|21929.57|21929.57|21929.57|0
1629893820000|2021-08-25 12:17:00|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|0
1629893860000|2021-08-25 12:17:40|21932.58|21932.58|21934.14|21934.14|21934.14|21934.14|21932.58|21932.58|0
1629893930000|2021-08-25 12:18:50|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|0
1629893960000|2021-08-25 12:19:20|21938.25|21938.25|21938.25|21938.25|21938.25|21938.25|21938.25|21938.25|0
1629893980000|2021-08-25 12:19:40|21946.79|21946.79|21942.52|21942.52|21946.79|21946.79|21942.52|21942.52|0
1629893990000|2021-08-25 12:19:50|21943.41|21943.41|21947.68|21947.68|21947.68|21947.68|21943.41|21943.41|0
1629894000000|2021-08-25 12:20:00|21946.92|21946.92|21944.71|21944.71|21946.92|21946.92|21944.71|21944.71|0
1629894010000|2021-08-25 12:20:10|21931.89|21931.89|21931.89|21931.89|21931.89|21931.89|21931.89|21931.89|0
1629894040000|2021-08-25 12:20:40|21933.41|21933.41|21931.89|21931.89|21933.41|21933.41|21931.89|21931.89|0
1629894100000|2021-08-25 12:21:40|21940.44|21940.44|21940.44|21940.44|21940.44|21940.44|21940.44|21940.44|0
1629894110000|2021-08-25 12:21:50|21938.67|21938.67|21938.67|21938.67|21938.67|21938.67|21938.67|21938.67|0
1629894170000|2021-08-25 12:22:50|21937.91|21937.91|21937.91|21937.91|21937.91|21937.91|21937.91|21937.91|0
1629894180000|2021-08-25 12:23:00|21942.18|21942.18|21943.7|21943.7|21943.7|21943.7|21942.18|21942.18|0
1629894270000|2021-08-25 12:24:30|21945.47|21945.47|21945.47|21945.47|21945.47|21945.47|21945.47|21945.47|0
1629894300000|2021-08-25 12:25:00|21948.37|21948.37|21948.37|21948.37|21948.37|21948.37|21948.37|21948.37|0
1629894310000|2021-08-25 12:25:10|21944.1|21944.1|21941.45|21941.45|21944.1|21944.1|21941.45|21941.45|0
1629894320000|2021-08-25 12:25:20|21940.56|21940.56|21940.56|21940.56|21940.56|21940.56|21940.56|21940.56|0
1629894330000|2021-08-25 12:25:30|21939.68|21939.68|21939.68|21939.68|21939.68|21939.68|21939.68|21939.68|0
1629894400000|2021-08-25 12:26:40|21937.91|21937.91|21937.02|21937.02|21937.91|21937.91|21935.25|21935.25|0
1629894410000|2021-08-25 12:26:50|21938.79|21938.79|21938.79|21938.79|21939.68|21939.68|21938.79|21938.79|0
1629894460000|2021-08-25 12:27:40|21940.56|21940.56|21940.56|21940.56|21940.56|21940.56|21940.56|21940.56|0
1629894500000|2021-08-25 12:28:20|21944.83|21944.83|21940.56|21940.56|21944.83|21944.83|21940.56|21940.56|0
1629894520000|2021-08-25 12:28:40|21941.32|21941.32|21941.32|21941.32|21941.32|21941.32|21941.32|21941.32|0
1629894550000|2021-08-25 12:29:10|21940.56|21940.56|21940.56|21940.56|21941.32|21941.32|21940.56|21940.56|0
1629894570000|2021-08-25 12:29:30|21942.01|21942.01|21942.01|21942.01|21942.01|21942.01|21942.01|21942.01|0
1629894580000|2021-08-25 12:29:40|21942.77|21942.77|21942.77|21942.77|21942.77|21942.77|21942.77|21942.77|0
1629894590000|2021-08-25 12:29:50|21943.66|21943.66|21944.7|21944.7|21944.7|21944.7|21943.66|21943.66|0
1629894600000|2021-08-25 12:30:00|21953.24|21953.24|21953.24|21953.24|21953.24|21953.24|21953.24|21953.24|0
1629894610000|2021-08-25 12:30:10|21954.75|21954.75|21954.75|21954.75|21954.75|21954.75|21954.75|21954.75|0
1629894630000|2021-08-25 12:30:30|21951.12|21951.12|21948.52|21948.52|21951.12|21951.12|21948.52|21948.52|0
1629894650000|2021-08-25 12:30:50|21947.07|21947.07|21947.07|21947.07|21947.07|21947.07|21947.07|21947.07|0
1629894660000|2021-08-25 12:31:00|21938.53|21938.53|21938.53|21938.53|21938.53|21938.53|21938.53|21938.53|0
1629894700000|2021-08-25 12:31:40|21937.07|21937.07|21937.07|21937.07|21937.07|21937.07|21937.07|21937.07|0
1629894720000|2021-08-25 12:32:00|21938.84|21938.84|21938.84|21938.84|21938.84|21938.84|21938.84|21938.84|0
1629894780000|2021-08-25 12:33:00|21941.44|21941.44|21941.44|21941.44|21941.44|21941.44|21941.44|21941.44|0
1629894790000|2021-08-25 12:33:10|21949.98|21949.98|21958.53|21958.53|21962.8|21962.8|21949.98|21949.98|0
1629894800000|2021-08-25 12:33:20|21954.25|21954.25|21954.25|21954.25|21954.25|21954.25|21954.25|21954.25|0
1629894830000|2021-08-25 12:33:50|21958.53|21958.53|21962.8|21962.8|21962.8|21962.8|21958.53|21958.53|0
1629894890000|2021-08-25 12:34:50|21967.07|21967.07|21968.53|21968.53|21971.34|21971.34|21967.07|21967.07|0
1629894900000|2021-08-25 12:35:00|21972.8|21972.8|21972.8|21972.8|21972.8|21972.8|21972.8|21972.8|0
1629894930000|2021-08-25 12:35:30|21973.32|21973.32|21973.32|21973.32|21973.32|21973.32|21973.32|21973.32|0
1629894950000|2021-08-25 12:35:50|21974.2|21974.2|21974.2|21974.2|21974.2|21974.2|21974.2|21974.2|0
1629894990000|2021-08-25 12:36:30|21969.93|21969.93|21963.89|21963.89|21969.93|21969.93|21963.89|21963.89|0
1629895130000|2021-08-25 12:38:50|21967.43|21967.43|21967.43|21967.43|21967.43|21967.43|21967.43|21967.43|0
1629895140000|2021-08-25 12:39:00|21970.08|21970.08|21970.08|21970.08|21970.08|21970.08|21970.08|21970.08|0
1629895150000|2021-08-25 12:39:10|21970.84|21970.84|21962.3|21962.3|21970.84|21970.84|21962.3|21962.3|0
1629895180000|2021-08-25 12:39:40|21960.03|21960.03|21960.03|21960.03|21960.03|21960.03|21960.03|21960.03|0
1629895300000|2021-08-25 12:41:40|21964.3|21964.3|21964.3|21964.3|21964.3|21964.3|21964.3|21964.3|0
1629895380000|2021-08-25 12:43:00|21962.84|21962.84|21961.39|21961.39|21962.84|21962.84|21961.39|21961.39|0
1629895390000|2021-08-25 12:43:10|21957.12|21957.12|21957.12|21957.12|21957.12|21957.12|21957.12|21957.12|0
1629895470000|2021-08-25 12:44:30|21965.66|21965.66|21969.93|21969.93|21969.93|21969.93|21965.66|21965.66|0
1629895480000|2021-08-25 12:44:40|21971.39|21971.39|21973.16|21973.16|21973.16|21973.16|21971.39|21971.39|0
1629895520000|2021-08-25 12:45:20|21981.7|21981.7|21981.7|21981.7|21981.7|21981.7|21981.7|21981.7|0
1629895530000|2021-08-25 12:45:30|21985.98|21985.98|21985.98|21985.98|21985.98|21985.98|21985.98|21985.98|0
1629895560000|2021-08-25 12:46:00|21988.25|21988.25|21988.25|21988.25|21988.25|21988.25|21988.25|21988.25|0
1629895600000|2021-08-25 12:46:40|21989.7|21989.7|21989.7|21989.7|21989.7|21989.7|21989.7|21989.7|0
1629895610000|2021-08-25 12:46:50|21993.97|21993.97|21998.25|21998.25|21998.25|21998.25|21993.97|21993.97|0
1629895620000|2021-08-25 12:47:00|21999.76|21999.76|21999.76|21999.76|21999.76|21999.76|21999.76|21999.76|0
1629895630000|2021-08-25 12:47:10|21995.49|21995.49|21995.49|21995.49|21995.49|21995.49|21995.49|21995.49|0
1629895660000|2021-08-25 12:47:40|21991.21|21991.21|21991.21|21991.21|21991.21|21991.21|21991.21|21991.21|0
1629895670000|2021-08-25 12:47:50|21986.94|21986.94|21988.71|21988.71|21988.71|21988.71|21986.94|21986.94|0
1629895690000|2021-08-25 12:48:10|21989.6|21989.6|21988.71|21988.71|21989.6|21989.6|21988.71|21988.71|0
1629895710000|2021-08-25 12:48:30|21990.17|21990.17|22006.53|22006.53|22006.53|22006.53|21990.17|21990.17|0
1629895740000|2021-08-25 12:49:00|22008.04|22008.04|22008.04|22008.04|22008.04|22008.04|22008.04|22008.04|0
1629895760000|2021-08-25 12:49:20|22010.63|22010.63|22009.6|22009.6|22010.63|22010.63|22009.6|22009.6|0
1629895770000|2021-08-25 12:49:30|22008.71|22008.71|22008.71|22008.71|22008.71|22008.71|22008.71|22008.71|0
1629895810000|2021-08-25 12:50:10|22000.17|22000.17|22000.17|22000.17|22000.17|22000.17|22000.17|22000.17|0
1629895820000|2021-08-25 12:50:20|21997.51|21997.51|21998.4|21998.4|21998.4|21998.4|21997.51|21997.51|0
1629895880000|2021-08-25 12:51:20|21994.12|21994.12|21994.12|21994.12|21994.12|21994.12|21994.12|21994.12|0
1629895980000|2021-08-25 12:53:00|21993.24|21993.24|21993.24|21993.24|21993.24|21993.24|21993.24|21993.24|0
1629896000000|2021-08-25 12:53:20|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|0
1629896020000|2021-08-25 12:53:40|21993.02|21993.02|21993.02|21993.02|21993.02|21993.02|21993.02|21993.02|0
1629896100000|2021-08-25 12:55:00|21992.51|21992.51|21996.93|21996.93|21996.93|21996.93|21992.51|21992.51|0
1629896110000|2021-08-25 12:55:10|21996.41|21996.41|21996.41|21996.41|21996.41|21996.41|21996.41|21996.41|0
1629896140000|2021-08-25 12:55:40|21997.87|21997.87|21997.87|21997.87|21997.87|21997.87|21997.87|21997.87|0
1629896170000|2021-08-25 12:56:10|21995.27|21995.27|21987.94|21987.94|21995.27|21995.27|21987.94|21987.94|0
1629896200000|2021-08-25 12:56:40|21992.62|21992.62|21992.62|21992.62|21992.62|21992.62|21992.62|21992.62|0
1629896280000|2021-08-25 12:58:00|21996.89|21996.89|21996.89|21996.89|21996.89|21996.89|21996.89|21996.89|0
1629896310000|2021-08-25 12:58:30|21997.41|21997.41|21996.89|21996.89|21997.41|21997.41|21996.89|21996.89|0
1629896340000|2021-08-25 12:59:00|21995.43|21995.43|21995.43|21995.43|21995.43|21995.43|21995.43|21995.43|0
1629896420000|2021-08-25 13:00:20|21996.99|21996.99|21996.99|21996.99|21996.99|21996.99|21996.99|21996.99|0
1629896430000|2021-08-25 13:00:30|21995.95|21995.95|21995.95|21995.95|21995.95|21995.95|21995.95|21995.95|0
1629896440000|2021-08-25 13:00:40|21995.43|21995.43|21995.43|21995.43|21995.43|21995.43|21995.43|21995.43|0
1629896460000|2021-08-25 13:01:00|21998.09|21998.09|21998.09|21998.09|21998.09|21998.09|21998.09|21998.09|0
1629896500000|2021-08-25 13:01:40|21998.98|21998.98|21998.98|21998.98|21998.98|21998.98|21998.98|21998.98|0
1629896540000|2021-08-25 13:02:20|21998.09|21998.09|21998.09|21998.09|21998.09|21998.09|21998.09|21998.09|0
1629896550000|2021-08-25 13:02:30|21989.55|21989.55|21989.55|21989.55|21989.55|21989.55|21989.55|21989.55|0
1629896580000|2021-08-25 13:03:00|21990.06|21990.06|21990.06|21990.06|21990.06|21990.06|21990.06|21990.06|0
1629896620000|2021-08-25 13:03:40|21989.03|21989.03|21989.03|21989.03|21989.03|21989.03|21989.03|21989.03|0
1629896630000|2021-08-25 13:03:50|21984.75|21984.75|21980.48|21980.48|21984.75|21984.75|21980.48|21980.48|0
1629896650000|2021-08-25 13:04:10|21977.67|21977.67|21977.67|21977.67|21977.67|21977.67|21977.67|21977.67|0
1629896660000|2021-08-25 13:04:20|21976.63|21976.63|21975.6|21975.6|21976.63|21976.63|21975.6|21975.6|0
1629896670000|2021-08-25 13:04:30|21974.56|21974.56|21974.56|21974.56|21974.56|21974.56|21974.56|21974.56|0
1629896800000|2021-08-25 13:06:40|21973.52|21973.52|21973.52|21973.52|21973.52|21973.52|21973.52|21973.52|0
1629896810000|2021-08-25 13:06:50|21973|21973|21970.92|21970.92|21973|21973|21970.92|21970.92|0
1629896820000|2021-08-25 13:07:00|21969.89|21969.89|21969.89|21969.89|21969.89|21969.89|21969.89|21969.89|0
1629896840000|2021-08-25 13:07:20|21968.43|21968.43|21968.43|21968.43|21968.43|21968.43|21968.43|21968.43|0
1629896890000|2021-08-25 13:08:10|21966.98|21966.98|21966.98|21966.98|21966.98|21966.98|21966.98|21966.98|0
1629896930000|2021-08-25 13:08:50|21966.46|21966.46|21969.05|21969.05|21969.05|21969.05|21966.46|21966.46|0
1629896940000|2021-08-25 13:09:00|21967.28|21967.28|21967.28|21967.28|21967.28|21967.28|21967.28|21967.28|0
1629897030000|2021-08-25 13:10:30|21958.74|21958.74|21958.74|21958.74|21958.74|21958.74|21958.74|21958.74|0
1629897060000|2021-08-25 13:11:00|21963.01|21963.01|21963.01|21963.01|21963.01|21963.01|21963.01|21963.01|0
1629897110000|2021-08-25 13:11:50|21962.49|21962.49|21961.97|21961.97|21962.49|21962.49|21961.97|21961.97|0
1629897180000|2021-08-25 13:13:00|21963.74|21963.74|21962.86|21962.86|21963.74|21963.74|21962.86|21962.86|0
1629897190000|2021-08-25 13:13:10|21962.34|21962.34|21961.82|21961.82|21962.34|21962.34|21961.82|21961.82|0
1629897210000|2021-08-25 13:13:30|21962.34|21962.34|21962.34|21962.34|21962.34|21962.34|21962.34|21962.34|0
1629897230000|2021-08-25 13:13:50|21963.22|21963.22|21963.22|21963.22|21963.22|21963.22|21963.22|21963.22|0
1629897260000|2021-08-25 13:14:20|21965.3|21965.3|21964.26|21964.26|21965.3|21965.3|21964.26|21964.26|0
1629897300000|2021-08-25 13:15:00|21963.74|21963.74|21961.47|21961.47|21963.74|21963.74|21961.47|21961.47|0
1629897330000|2021-08-25 13:15:30|21958.82|21958.82|21958.82|21958.82|21958.82|21958.82|21958.82|21958.82|0
1629897350000|2021-08-25 13:15:50|21954.54|21954.54|21954.54|21954.54|21954.54|21954.54|21954.54|21954.54|0
1629897390000|2021-08-25 13:16:30|21952.99|21952.99|21952.1|21952.1|21952.99|21952.99|21952.1|21952.1|0
1629897490000|2021-08-25 13:18:10|21947.83|21947.83|21947.83|21947.83|21947.83|21947.83|21947.83|21947.83|0
1629897550000|2021-08-25 13:19:10|21944.29|21944.29|21941.54|21941.54|21944.29|21944.29|21938.88|21938.88|0
1629897590000|2021-08-25 13:19:50|21942.42|21942.42|21942.42|21942.42|21942.42|21942.42|21942.42|21942.42|0
1629897640000|2021-08-25 13:20:40|21942.94|21942.94|21943.98|21943.98|21943.98|21943.98|21942.94|21942.94|0
1629897650000|2021-08-25 13:20:50|21942.47|21942.47|21946.74|21946.74|21946.74|21946.74|21942.47|21942.47|0
1629897660000|2021-08-25 13:21:00|21949.86|21949.86|21953.97|21953.97|21953.97|21953.97|21949.86|21949.86|0
1629897670000|2021-08-25 13:21:10|21954.85|21954.85|21957.88|21957.88|21958.63|21958.63|21954.85|21954.85|0
1629897680000|2021-08-25 13:21:20|21960.15|21960.15|21960.15|21960.15|21960.15|21960.15|21960.15|21960.15|0
1629897710000|2021-08-25 13:21:50|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|21962.42|0
1629897790000|2021-08-25 13:23:10|21966.69|21966.69|21966.69|21966.69|21966.69|21966.69|21966.69|21966.69|0
1629897810000|2021-08-25 13:23:30|21970.96|21970.96|21970.96|21970.96|21970.96|21970.96|21970.96|21970.96|0
1629897840000|2021-08-25 13:24:00|21973.04|21973.04|21974.49|21974.49|21974.49|21974.49|21973.04|21973.04|0
1629897900000|2021-08-25 13:25:00|21970.22|21970.22|21970.22|21970.22|21970.22|21970.22|21970.22|21970.22|0
1629897970000|2021-08-25 13:26:10|21974.49|21974.49|21974.49|21974.49|21974.49|21974.49|21974.49|21974.49|0
1629898010000|2021-08-25 13:26:50|21975.25|21975.25|21974.97|21974.97|21976.01|21976.01|21973.74|21973.74|0
1629898070000|2021-08-25 13:27:50|21976.74|21976.74|21975.86|21975.86|21976.74|21976.74|21975.86|21975.86|0
1629898100000|2021-08-25 13:28:20|21980.13|21980.13|21980.13|21980.13|21980.13|21980.13|21980.13|21980.13|0
1629898180000|2021-08-25 13:29:40|21981.9|21981.9|21981.33|21981.33|21981.9|21981.9|21980.44|21980.44|0
1629898200000|2021-08-25 13:30:00|21980.81|21980.81|21966.22|21966.22|21980.81|21980.81|21966.22|21966.22|0
1629898210000|2021-08-25 13:30:10|21963.11|21963.11|21963.11|21963.11|21963.11|21963.11|21963.11|21963.11|0
1629898220000|2021-08-25 13:30:20|21962.22|21962.22|21960.77|21960.77|21962.22|21962.22|21960.77|21960.77|0
1629898230000|2021-08-25 13:30:30|21963.36|21963.36|21948.96|21948.96|21963.36|21963.36|21948.96|21948.96|0
1629898250000|2021-08-25 13:30:50|21944.69|21944.69|21944.69|21944.69|21944.69|21944.69|21944.69|21944.69|0
1629898260000|2021-08-25 13:31:00|21943.65|21943.65|21938.82|21938.82|21943.65|21943.65|21938.82|21938.82|0
1629898300000|2021-08-25 13:31:40|21940.74|21940.74|21940.74|21940.74|21940.74|21940.74|21940.74|21940.74|0
1629898320000|2021-08-25 13:32:00|21941.78|21941.78|21934.48|21934.48|21941.78|21941.78|21934.48|21934.48|0
1629898330000|2021-08-25 13:32:10|21935.24|21935.24|21935.24|21935.24|21935.24|21935.24|21935.24|21935.24|0
1629898340000|2021-08-25 13:32:20|21935.99|21935.99|21935.99|21935.99|21935.99|21935.99|21935.99|21935.99|0
1629898360000|2021-08-25 13:32:40|21931.72|21931.72|21928.18|21928.18|21931.72|21931.72|21928.18|21928.18|0
1629898380000|2021-08-25 13:33:00|21930.77|21930.77|21931.66|21931.66|21931.66|21931.66|21930.77|21930.77|0
1629898400000|2021-08-25 13:33:20|21932.55|21932.55|21932.55|21932.55|21932.55|21932.55|21932.55|21932.55|0
1629898420000|2021-08-25 13:33:40|21930.77|21930.77|21930.26|21930.26|21930.77|21930.77|21930.26|21930.26|0
1629898460000|2021-08-25 13:34:20|21928.18|21928.18|21926.62|21926.62|21928.18|21928.18|21926.62|21926.62|0
1629898470000|2021-08-25 13:34:30|21924.35|21924.35|21920.81|21920.81|21924.35|21924.35|21920.81|21920.81|0
1629898480000|2021-08-25 13:34:40|21920.05|21920.05|21920.94|21920.94|21920.94|21920.94|21920.05|21920.05|0
1629898510000|2021-08-25 13:35:10|21912.39|21912.39|21912.39|21912.39|21912.39|21912.39|21912.39|21912.39|0
1629898520000|2021-08-25 13:35:20|21916.67|21916.67|21916.67|21916.67|21916.67|21916.67|21916.67|21916.67|0
1629898530000|2021-08-25 13:35:30|21912.39|21912.39|21912.39|21912.39|21912.39|21912.39|21912.39|21912.39|0
1629898560000|2021-08-25 13:36:00|21913.15|21913.15|21917.42|21917.42|21917.42|21917.42|21913.15|21913.15|0
1629898570000|2021-08-25 13:36:10|21918.88|21918.88|21918.88|21918.88|21918.88|21918.88|21918.88|21918.88|0
1629898580000|2021-08-25 13:36:20|21920.33|21920.33|21921.78|21921.78|21921.78|21921.78|21917.42|21917.42|0
1629898590000|2021-08-25 13:36:30|21923.24|21923.24|21921.27|21921.27|21923.24|21923.24|21921.27|21921.27|0
1629898610000|2021-08-25 13:36:50|21916.99|21916.99|21918.45|21918.45|21918.45|21918.45|21916.99|21916.99|0
1629898620000|2021-08-25 13:37:00|21916.89|21916.89|21916.89|21916.89|21916.89|21916.89|21916.89|21916.89|0
1629898630000|2021-08-25 13:37:10|21914.29|21914.29|21925.11|21925.11|21925.11|21925.11|21914.29|21914.29|0
1629898660000|2021-08-25 13:37:40|21927.76|21927.76|21927.2|21927.2|21928.65|21928.65|21927.2|21927.2|0
1629898670000|2021-08-25 13:37:50|21924.54|21924.54|21924.54|21924.54|21924.54|21924.54|21924.54|21924.54|0
1629898680000|2021-08-25 13:38:00|21926.31|21926.31|21927.2|21927.2|21927.2|21927.2|21926.31|21926.31|0
1629898700000|2021-08-25 13:38:20|21930.1|21930.1|21930.1|21930.1|21930.1|21930.1|21930.1|21930.1|0
1629898730000|2021-08-25 13:38:50|21930.62|21930.62|21930.62|21930.62|21930.62|21930.62|21930.62|21930.62|0
1629898740000|2021-08-25 13:39:00|21934.16|21934.16|21935.81|21935.81|21940.08|21940.08|21934.16|21934.16|0
1629898750000|2021-08-25 13:39:10|21936.56|21936.56|21934.53|21934.53|21937.32|21937.32|21934.53|21934.53|0
1629898760000|2021-08-25 13:39:20|21936.3|21936.3|21937.75|21937.75|21937.75|21937.75|21936.3|21936.3|0
1629898770000|2021-08-25 13:39:30|21936.3|21936.3|21924.73|21924.73|21936.82|21936.82|21924.73|21924.73|0
1629898780000|2021-08-25 13:39:40|21926.19|21926.19|21926.19|21926.19|21926.19|21926.19|21926.19|21926.19|0
1629898790000|2021-08-25 13:39:50|21925.3|21925.3|21925.3|21925.3|21925.3|21925.3|21925.3|21925.3|0
1629898810000|2021-08-25 13:40:10|21926.34|21926.34|21923.75|21923.75|21926.34|21926.34|21923.75|21923.75|0
1629898820000|2021-08-25 13:40:20|21923.23|21923.23|21913.24|21913.24|21923.23|21923.23|21913.24|21913.24|0
1629898830000|2021-08-25 13:40:30|21911.68|21911.68|21906.69|21906.69|21911.68|21911.68|21906.69|21906.69|0
1629898840000|2021-08-25 13:40:40|21905.66|21905.66|21905.66|21905.66|21905.66|21905.66|21905.66|21905.66|0
1629898850000|2021-08-25 13:40:50|21906.69|21906.69|21906.69|21906.69|21906.69|21906.69|21906.69|21906.69|0
1629898870000|2021-08-25 13:41:10|21908.15|21908.15|21903.88|21903.88|21908.15|21908.15|21903.88|21903.88|0
1629898880000|2021-08-25 13:41:20|21902.42|21902.42|21902.42|21902.42|21902.42|21902.42|21902.42|21902.42|0
1629898890000|2021-08-25 13:41:30|21898.15|21898.15|21898.15|21898.15|21898.15|21898.15|21898.15|21898.15|0
1629898900000|2021-08-25 13:41:40|21898.67|21898.67|21898.67|21898.67|21898.67|21898.67|21898.67|21898.67|0
1629898910000|2021-08-25 13:41:50|21899.55|21899.55|21898.52|21898.52|21899.55|21899.55|21898.52|21898.52|0
1629898930000|2021-08-25 13:42:10|21898|21898|21898|21898|21898|21898|21898|21898|0
1629898940000|2021-08-25 13:42:20|21894.97|21894.97|21902.15|21902.15|21902.15|21902.15|21894.97|21894.97|0
1629898950000|2021-08-25 13:42:30|21903.66|21903.66|21897.12|21897.12|21903.66|21903.66|21897.12|21897.12|0
1629898970000|2021-08-25 13:42:50|21892.85|21892.85|21893.89|21893.89|21893.89|21893.89|21892.85|21892.85|0
1629898990000|2021-08-25 13:43:10|21902.43|21902.43|21902.95|21902.95|21902.95|21902.95|21902.43|21902.43|0
1629899000000|2021-08-25 13:43:20|21905.86|21905.86|21902.62|21902.62|21905.86|21905.86|21901.59|21901.59|0
1629899010000|2021-08-25 13:43:30|21901.59|21901.59|21904.94|21904.94|21904.94|21904.94|21901.59|21901.59|0
1629899020000|2021-08-25 13:43:40|21917.76|21917.76|21917.76|21917.76|21917.76|21917.76|21917.76|21917.76|0
1629899030000|2021-08-25 13:43:50|21919.21|21919.21|21919.21|21919.21|21919.21|21919.21|21919.21|21919.21|0
1629899040000|2021-08-25 13:44:00|21915.67|21915.67|21916.55|21916.55|21916.55|21916.55|21915.67|21915.67|0
1629899050000|2021-08-25 13:44:10|21915|21915|21915|21915|21915|21915|21915|21915|0
1629899060000|2021-08-25 13:44:20|21916.45|21916.45|21916.45|21916.45|21916.45|21916.45|21916.45|21916.45|0
1629899080000|2021-08-25 13:44:40|21920.72|21920.72|21920.72|21920.72|21920.72|21920.72|21920.72|21920.72|0
1629899090000|2021-08-25 13:44:50|21923.12|21923.12|21923.12|21923.12|21923.12|21923.12|21923.12|21923.12|0
1629899100000|2021-08-25 13:45:00|21924.64|21924.64|21924.64|21924.64|21924.64|21924.64|21924.64|21924.64|0
1629899120000|2021-08-25 13:45:20|21928.91|21928.91|21928.91|21928.91|21928.91|21928.91|21928.91|21928.91|0
1629899140000|2021-08-25 13:45:40|21924.64|21924.64|21924.64|21924.64|21924.64|21924.64|21924.64|21924.64|0
1629899220000|2021-08-25 13:47:00|21920.36|21920.36|21920.36|21920.36|21920.36|21920.36|21920.36|21920.36|0
1629899240000|2021-08-25 13:47:20|21916.09|21916.09|21916.09|21916.09|21916.09|21916.09|21916.09|21916.09|0
1629899340000|2021-08-25 13:49:00|21914.01|21914.01|21907.82|21907.82|21914.01|21914.01|21902.51|21902.51|0
1629899350000|2021-08-25 13:49:10|21906.3|21906.3|21904.85|21904.85|21906.3|21906.3|21904.85|21904.85|0
1629899390000|2021-08-25 13:49:50|21905.89|21905.89|21905.37|21905.37|21905.89|21905.89|21905.37|21905.37|0
1629899400000|2021-08-25 13:50:00|21904.33|21904.33|21903.29|21903.29|21904.33|21904.33|21903.29|21903.29|0
1629899410000|2021-08-25 13:50:10|21902.41|21902.41|21902.41|21902.41|21902.41|21902.41|21902.41|21902.41|0
1629899430000|2021-08-25 13:50:30|21899.81|21899.81|21901.37|21901.37|21901.37|21901.37|21899.81|21899.81|0
1629899440000|2021-08-25 13:50:40|21888.55|21888.55|21888.55|21888.55|21888.55|21888.55|21888.55|21888.55|0
1629899450000|2021-08-25 13:50:50|21884.28|21884.28|21884.28|21884.28|21884.28|21884.28|21884.28|21884.28|0
1629899470000|2021-08-25 13:51:10|21880.74|21880.74|21881.62|21881.62|21881.62|21881.62|21880.74|21880.74|0
1629899480000|2021-08-25 13:51:20|21881.11|21881.11|21883.76|21883.76|21883.76|21883.76|21881.11|21881.11|0
1629899500000|2021-08-25 13:51:40|21882.25|21882.25|21872.16|21872.16|21882.25|21882.25|21872.16|21872.16|0
1629899510000|2021-08-25 13:51:50|21870.39|21870.39|21868.25|21868.25|21870.39|21870.39|21867.73|21867.73|0
1629899520000|2021-08-25 13:52:00|21869.71|21869.71|21871.16|21871.16|21871.16|21871.16|21869.71|21869.71|0
1629899530000|2021-08-25 13:52:10|21874.7|21874.7|21874.7|21874.7|21874.7|21874.7|21874.7|21874.7|0
1629899550000|2021-08-25 13:52:30|21873.14|21873.14|21873.14|21873.14|21873.14|21873.14|21873.14|21873.14|0
1629899560000|2021-08-25 13:52:40|21868.87|21868.87|21868.87|21868.87|21868.87|21868.87|21868.87|21868.87|0
1629899570000|2021-08-25 13:52:50|21877.42|21877.42|21883.14|21883.14|21883.14|21883.14|21877.42|21877.42|0
1629899590000|2021-08-25 13:53:10|21884.6|21884.6|21884.6|21884.6|21884.6|21884.6|21884.6|21884.6|0
1629899620000|2021-08-25 13:53:40|21887.5|21887.5|21891.78|21891.78|21891.78|21891.78|21887.5|21887.5|0
1629899640000|2021-08-25 13:54:00|21896.05|21896.05|21896.05|21896.05|21896.05|21896.05|21896.05|21896.05|0
1629899650000|2021-08-25 13:54:10|21891.78|21891.78|21891.78|21891.78|21891.78|21891.78|21890.32|21890.32|0
1629899680000|2021-08-25 13:54:40|21893.85|21893.85|21893.85|21893.85|21893.85|21893.85|21893.85|21893.85|0
1629899710000|2021-08-25 13:55:10|21890.95|21890.95|21890.95|21890.95|21890.95|21890.95|21890.95|21890.95|0
1629899730000|2021-08-25 13:55:30|21891.98|21891.98|21891.98|21891.98|21891.98|21891.98|21891.98|21891.98|0
1629899760000|2021-08-25 13:56:00|21891.46|21891.46|21891.98|21891.98|21891.98|21891.98|21891.46|21891.46|0
1629899780000|2021-08-25 13:56:20|21889.71|21889.71|21888.2|21888.2|21889.71|21889.71|21888.2|21888.2|0
1629899790000|2021-08-25 13:56:30|21886.69|21886.69|21886.69|21886.69|21886.69|21886.69|21886.69|21886.69|0
1629899820000|2021-08-25 13:57:00|21890.96|21890.96|21890.96|21890.96|21890.96|21890.96|21890.96|21890.96|0
1629899830000|2021-08-25 13:57:10|21889.5|21889.5|21889.5|21889.5|21889.5|21889.5|21889.5|21889.5|0
1629899840000|2021-08-25 13:57:20|21893.78|21893.78|21893.78|21893.78|21893.78|21893.78|21893.78|21893.78|0
1629899870000|2021-08-25 13:57:50|21889.5|21889.5|21889.5|21889.5|21889.5|21889.5|21889.5|21889.5|0
1629899880000|2021-08-25 13:58:00|21885.96|21885.96|21885.61|21885.61|21889.25|21889.25|21885.61|21885.61|0
1629899900000|2021-08-25 13:58:20|21887.38|21887.38|21883.59|21883.59|21887.38|21887.38|21883.59|21883.59|0
1629899910000|2021-08-25 13:58:30|21887.86|21887.86|21887.86|21887.86|21887.86|21887.86|21887.86|21887.86|0
1629899930000|2021-08-25 13:58:50|21883.59|21883.59|21883.59|21883.59|21883.59|21883.59|21883.59|21883.59|0
1629899940000|2021-08-25 13:59:00|21885.15|21885.15|21884.63|21884.63|21886.19|21886.19|21884.63|21884.63|0
1629899970000|2021-08-25 13:59:30|21880.36|21880.36|21880.36|21880.36|21880.36|21880.36|21880.36|21880.36|0
1629900000000|2021-08-25 14:00:00|21879.32|21879.32|21882.43|21882.43|21882.43|21882.43|21879.32|21879.32|0
1629900010000|2021-08-25 14:00:10|21878.16|21878.16|21878.16|21878.16|21878.16|21878.16|21878.16|21878.16|0
1629900040000|2021-08-25 14:00:40|21878.68|21878.68|21878.68|21878.68|21878.68|21878.68|21878.68|21878.68|0
1629900050000|2021-08-25 14:00:50|21870.13|21870.13|21865.86|21865.86|21870.13|21870.13|21865.86|21865.86|0
1629900060000|2021-08-25 14:01:00|21864.31|21864.31|21860.03|21860.03|21864.31|21864.31|21860.03|21860.03|0
1629900070000|2021-08-25 14:01:10|21868.58|21868.58|21868.58|21868.58|21868.58|21868.58|21868.58|21868.58|0
1629900110000|2021-08-25 14:01:50|21872.85|21872.85|21872.85|21872.85|21872.85|21872.85|21872.85|21872.85|0
1629900120000|2021-08-25 14:02:00|21874.41|21874.41|21873.89|21873.89|21875.29|21875.29|21873.89|21873.89|0
1629900130000|2021-08-25 14:02:10|21878.16|21878.16|21879.05|21879.05|21879.05|21879.05|21876.39|21876.39|0
1629900150000|2021-08-25 14:02:30|21874.77|21874.77|21874.77|21874.77|21874.77|21874.77|21874.77|21874.77|0
1629900160000|2021-08-25 14:02:40|21876.23|21876.23|21876.23|21876.23|21876.23|21876.23|21876.23|21876.23|0
1629900170000|2021-08-25 14:02:50|21871.96|21871.96|21870.5|21870.5|21871.96|21871.96|21870.5|21870.5|0
1629900200000|2021-08-25 14:03:20|21867.85|21867.85|21870.13|21870.13|21870.13|21870.13|21867.85|21867.85|0
1629900210000|2021-08-25 14:03:30|21870.65|21870.65|21868|21868|21870.65|21870.65|21868|21868|0
1629900230000|2021-08-25 14:03:50|21870.65|21870.65|21870.65|21870.65|21870.65|21870.65|21870.65|21870.65|0
1629900320000|2021-08-25 14:05:20|21874.93|21874.93|21874.93|21874.93|21874.93|21874.93|21874.93|21874.93|0
1629900330000|2021-08-25 14:05:30|21865.34|21865.34|21861.07|21861.07|21865.34|21865.34|21861.07|21861.07|0
1629900340000|2021-08-25 14:05:40|21860.31|21860.31|21859.62|21859.62|21861.07|21861.07|21859.62|21859.62|0
1629900350000|2021-08-25 14:05:50|21855.34|21855.34|21852.75|21852.75|21855.34|21855.34|21852.75|21852.75|0
1629900360000|2021-08-25 14:06:00|21853.79|21853.79|21853.79|21853.79|21853.79|21853.79|21853.79|21853.79|0
1629900410000|2021-08-25 14:06:50|21852.02|21852.02|21853.79|21853.79|21853.79|21853.79|21852.02|21852.02|0
1629900420000|2021-08-25 14:07:00|21854.67|21854.67|21854.67|21854.67|21854.67|21854.67|21854.67|21854.67|0
1629900430000|2021-08-25 14:07:10|21856.23|21856.23|21856.75|21856.75|21856.75|21856.75|21856.23|21856.23|0
1629900460000|2021-08-25 14:07:40|21857.27|21857.27|21857.27|21857.27|21857.27|21857.27|21857.27|21857.27|0
1629900480000|2021-08-25 14:08:00|21856.51|21856.51|21856.51|21856.51|21856.51|21856.51|21856.51|21856.51|0
1629900510000|2021-08-25 14:08:30|21860.78|21860.78|21860.78|21860.78|21860.78|21860.78|21860.78|21860.78|0
1629900520000|2021-08-25 14:08:40|21859.23|21859.23|21859.23|21859.23|21859.23|21859.23|21859.23|21859.23|0
1629900550000|2021-08-25 14:09:10|21863.5|21863.5|21863.5|21863.5|21863.5|21863.5|21863.5|21863.5|0
1629900580000|2021-08-25 14:09:40|21867.77|21867.77|21867.77|21867.77|21867.77|21867.77|21867.77|21867.77|0
1629900630000|2021-08-25 14:10:30|21876.32|21876.32|21884.86|21884.86|21884.86|21884.86|21876.32|21876.32|0
1629900640000|2021-08-25 14:10:40|21885.75|21885.75|21883.48|21883.48|21885.75|21885.75|21883.48|21883.48|0
1629900650000|2021-08-25 14:10:50|21879.2|21879.2|21879.2|21879.2|21879.2|21879.2|21879.2|21879.2|0
1629900670000|2021-08-25 14:11:10|21883.48|21883.48|21883.48|21883.48|21883.48|21883.48|21883.48|21883.48|0
1629900680000|2021-08-25 14:11:20|21882.59|21882.59|21882.59|21882.59|21882.59|21882.59|21882.59|21882.59|0
1629900690000|2021-08-25 14:11:30|21886.86|21886.86|21886.86|21886.86|21886.86|21886.86|21886.86|21886.86|0
1629900700000|2021-08-25 14:11:40|21885.98|21885.98|21885.98|21885.98|21885.98|21885.98|21885.98|21885.98|0
1629900730000|2021-08-25 14:12:10|21890.25|21890.25|21894.52|21894.52|21894.52|21894.52|21890.25|21890.25|0
1629900810000|2021-08-25 14:13:30|21898.79|21898.79|21898.79|21898.79|21898.79|21898.79|21898.79|21898.79|0
1629900820000|2021-08-25 14:13:40|21895.89|21895.89|21895.89|21895.89|21895.89|21895.89|21895.89|21895.89|0
1629900860000|2021-08-25 14:14:20|21897.96|21897.96|21897.96|21897.96|21897.96|21897.96|21897.96|21897.96|0
1629900920000|2021-08-25 14:15:20|21902.23|21902.23|21902.23|21902.23|21902.23|21902.23|21902.23|21902.23|0
1629900940000|2021-08-25 14:15:40|21901.35|21901.35|21901.35|21901.35|21901.35|21901.35|21901.35|21901.35|0
1629900970000|2021-08-25 14:16:10|21904.26|21904.26|21904.26|21904.26|21904.26|21904.26|21904.26|21904.26|0
1629900990000|2021-08-25 14:16:30|21899.99|21899.99|21904.26|21904.26|21904.26|21904.26|21899.99|21899.99|0
1629901000000|2021-08-25 14:16:40|21899.99|21899.99|21899.99|21899.99|21899.99|21899.99|21899.99|21899.99|0
1629901050000|2021-08-25 14:17:30|21904.26|21904.26|21904.26|21904.26|21904.26|21904.26|21904.26|21904.26|0
1629901080000|2021-08-25 14:18:00|21899.99|21899.99|21897.48|21897.48|21899.99|21899.99|21895.71|21895.71|0
1629901140000|2021-08-25 14:19:00|21893.21|21893.21|21893.21|21893.21|21893.21|21893.21|21893.21|21893.21|0
1629901190000|2021-08-25 14:19:50|21894.1|21894.1|21894.1|21894.1|21894.1|21894.1|21894.1|21894.1|0
1629901200000|2021-08-25 14:20:00|21902.64|21902.64|21902.64|21902.64|21902.64|21902.64|21902.64|21902.64|0
1629901240000|2021-08-25 14:20:40|21901.08|21901.08|21901.08|21901.08|21901.08|21901.08|21901.08|21901.08|0
1629901250000|2021-08-25 14:20:50|21899.63|21899.63|21899.63|21899.63|21899.63|21899.63|21899.63|21899.63|0
1629901260000|2021-08-25 14:21:00|21901.08|21901.08|21901.08|21901.08|21901.08|21901.08|21901.08|21901.08|0
1629901270000|2021-08-25 14:21:10|21903.16|21903.16|21903.16|21903.16|21903.16|21903.16|21903.16|21903.16|0
1629901350000|2021-08-25 14:22:30|21902.64|21902.64|21902.64|21902.64|21902.64|21902.64|21902.64|21902.64|0
1629901380000|2021-08-25 14:23:00|21901.19|21901.19|21901.19|21901.19|21901.19|21901.19|21901.19|21901.19|0
1629901400000|2021-08-25 14:23:20|21896.91|21896.91|21892.43|21892.43|21896.91|21896.91|21892.43|21892.43|0
1629901470000|2021-08-25 14:24:30|21889.32|21889.32|21886.41|21886.41|21889.32|21889.32|21886.41|21886.41|0
1629901480000|2021-08-25 14:24:40|21888.49|21888.49|21887.97|21887.97|21888.49|21888.49|21887.97|21887.97|0
1629901510000|2021-08-25 14:25:10|21887.08|21887.08|21887.08|21887.08|21887.08|21887.08|21887.08|21887.08|0
1629901580000|2021-08-25 14:26:20|21886.04|21886.04|21886.04|21886.04|21886.04|21886.04|21886.04|21886.04|0
1629901640000|2021-08-25 14:27:20|21890.32|21890.32|21890.32|21890.32|21890.32|21890.32|21890.32|21890.32|0
1629901690000|2021-08-25 14:28:10|21891.2|21891.2|21891.2|21891.2|21891.2|21891.2|21891.2|21891.2|0
1629901700000|2021-08-25 14:28:20|21888.55|21888.55|21888.55|21888.55|21888.55|21888.55|21888.55|21888.55|0
1629901710000|2021-08-25 14:28:30|21886.47|21886.47|21886.47|21886.47|21886.47|21886.47|21886.47|21886.47|0
1629901720000|2021-08-25 14:28:40|21882.2|21882.2|21885.31|21885.31|21885.31|21885.31|21882.2|21882.2|0
1629901740000|2021-08-25 14:29:00|21886.2|21886.2|21887.97|21887.97|21887.97|21887.97|21886.2|21886.2|0
1629901760000|2021-08-25 14:29:20|21883.7|21883.7|21883.7|21883.7|21883.7|21883.7|21883.7|21883.7|0
1629901780000|2021-08-25 14:29:40|21885.15|21885.15|21885.15|21885.15|21885.15|21885.15|21885.15|21885.15|0
1629901800000|2021-08-25 14:30:00|21884.26|21884.26|21882.62|21882.62|21884.26|21884.26|21882.62|21882.62|0
1629901820000|2021-08-25 14:30:20|21881.17|21881.17|21881.17|21881.17|21881.17|21881.17|21881.17|21881.17|0
1629901920000|2021-08-25 14:32:00|21876.9|21876.9|21876.9|21876.9|21876.9|21876.9|21876.9|21876.9|0
1629901970000|2021-08-25 14:32:50|21877.65|21877.65|21877.65|21877.65|21877.65|21877.65|21877.65|21877.65|0
1629901980000|2021-08-25 14:33:00|21878.41|21878.41|21878.41|21878.41|21878.41|21878.41|21878.41|21878.41|0
1629902000000|2021-08-25 14:33:20|21875.81|21875.81|21875.81|21875.81|21875.81|21875.81|21875.81|21875.81|0
1629902050000|2021-08-25 14:34:10|21880.09|21880.09|21880.09|21880.09|21880.09|21880.09|21880.09|21880.09|0
1629902090000|2021-08-25 14:34:50|21875.81|21875.81|21875.81|21875.81|21875.81|21875.81|21875.81|21875.81|0
1629902110000|2021-08-25 14:35:10|21871.54|21871.54|21871.54|21871.54|21871.54|21871.54|21871.54|21871.54|0
1629902120000|2021-08-25 14:35:20|21869.46|21869.46|21869.46|21869.46|21870.35|21870.35|21865.92|21865.92|0
1629902130000|2021-08-25 14:35:30|21866.56|21866.56|21858.53|21858.53|21866.56|21866.56|21855.42|21855.42|0
1629902140000|2021-08-25 14:35:40|21859.05|21859.05|21862.17|21862.17|21862.17|21862.17|21859.05|21859.05|0
1629902150000|2021-08-25 14:35:50|21866.44|21866.44|21866.44|21866.44|21866.44|21866.44|21866.44|21866.44|0
1629902160000|2021-08-25 14:36:00|21867.32|21867.32|21867.84|21867.84|21867.84|21867.84|21867.32|21867.32|0
1629902200000|2021-08-25 14:36:40|21863.57|21863.57|21863.57|21863.57|21863.57|21863.57|21863.57|21863.57|0
1629902210000|2021-08-25 14:36:50|21864.09|21864.09|21864.61|21864.61|21864.61|21864.61|21864.09|21864.09|0
1629902230000|2021-08-25 14:37:10|21865.49|21865.49|21865.49|21865.49|21865.49|21865.49|21865.49|21865.49|0
1629902260000|2021-08-25 14:37:40|21866.95|21866.95|21869.32|21869.32|21871.98|21871.98|21865.78|21865.78|0
1629902270000|2021-08-25 14:37:50|21872.86|21872.86|21874.63|21874.63|21874.63|21874.63|21872.86|21872.86|0
1629902290000|2021-08-25 14:38:10|21876.19|21876.19|21874.21|21874.21|21876.19|21876.19|21872.65|21872.65|0
1629902300000|2021-08-25 14:38:20|21872.65|21872.65|21872.65|21872.65|21872.65|21872.65|21872.65|21872.65|0
1629902310000|2021-08-25 14:38:30|21870.88|21870.88|21871.76|21871.76|21871.76|21871.76|21870.88|21870.88|0
1629902350000|2021-08-25 14:39:10|21876.04|21876.04|21878.63|21878.63|21878.63|21878.63|21876.04|21876.04|0
1629902360000|2021-08-25 14:39:20|21881.75|21881.75|21888.29|21888.29|21888.29|21888.29|21881.75|21881.75|0
1629902410000|2021-08-25 14:40:10|21892.56|21892.56|21893.6|21893.6|21893.6|21893.6|21892.56|21892.56|0
1629902430000|2021-08-25 14:40:30|21897.87|21897.87|21897.87|21897.87|21897.87|21897.87|21897.87|21897.87|0
1629902440000|2021-08-25 14:40:40|21900.78|21900.78|21900.78|21900.78|21900.78|21900.78|21900.78|21900.78|0
1629902530000|2021-08-25 14:42:10|21905.05|21905.05|21905.05|21905.05|21905.05|21905.05|21905.05|21905.05|0
1629902610000|2021-08-25 14:43:30|21906.57|21906.57|21906.57|21906.57|21906.57|21906.57|21906.57|21906.57|0
1629902640000|2021-08-25 14:44:00|21905.53|21905.53|21902.29|21902.29|21906.57|21906.57|21902.29|21902.29|0
1629902660000|2021-08-25 14:44:20|21901.26|21901.26|21901.26|21901.26|21901.26|21901.26|21901.26|21901.26|0
1629902780000|2021-08-25 14:46:20|21899.8|21899.8|21899.8|21899.8|21899.8|21899.8|21899.8|21899.8|0
1629902820000|2021-08-25 14:47:00|21900.84|21900.84|21900.84|21900.84|21900.84|21900.84|21900.84|21900.84|0
1629902840000|2021-08-25 14:47:20|21902.4|21902.4|21902.4|21902.4|21902.4|21902.4|21902.4|21902.4|0
1629902900000|2021-08-25 14:48:20|21899.74|21899.74|21899.74|21899.74|21899.74|21899.74|21899.74|21899.74|0
1629902920000|2021-08-25 14:48:40|21895.47|21895.47|21895.47|21895.47|21895.47|21895.47|21895.47|21895.47|0
1629903000000|2021-08-25 14:50:00|21896.35|21896.35|21893.34|21893.34|21896.35|21896.35|21893.34|21893.34|0
1629903010000|2021-08-25 14:50:10|21891.07|21891.07|21891.07|21891.07|21891.07|21891.07|21891.07|21891.07|0
1629903030000|2021-08-25 14:50:30|21886.8|21886.8|21886.8|21886.8|21886.8|21886.8|21886.8|21886.8|0
1629903040000|2021-08-25 14:50:40|21891.07|21891.07|21891.07|21891.07|21891.07|21891.07|21891.07|21891.07|0
1629903050000|2021-08-25 14:50:50|21895.34|21895.34|21892.38|21892.38|21897.12|21897.12|21892.38|21892.38|0
1629903070000|2021-08-25 14:51:10|21893.27|21893.27|21889|21889|21893.27|21893.27|21889|21889|0
1629903090000|2021-08-25 14:51:30|21887.96|21887.96|21887.96|21887.96|21887.96|21887.96|21887.96|21887.96|0
1629903100000|2021-08-25 14:51:40|21886.5|21886.5|21886.5|21886.5|21886.5|21886.5|21886.5|21886.5|0
1629903160000|2021-08-25 14:52:40|21887.54|21887.54|21887.54|21887.54|21887.54|21887.54|21887.54|21887.54|0
1629903180000|2021-08-25 14:53:00|21888.3|21888.3|21888.3|21888.3|21888.3|21888.3|21888.3|21888.3|0
1629903220000|2021-08-25 14:53:40|21884.03|21884.03|21884.03|21884.03|21884.03|21884.03|21884.03|21884.03|0
1629903230000|2021-08-25 14:53:50|21882.26|21882.26|21882.77|21882.77|21883.29|21883.29|21882.26|21882.26|0
1629903250000|2021-08-25 14:54:10|21878.5|21878.5|21878.5|21878.5|21878.5|21878.5|21878.5|21878.5|0
1629903280000|2021-08-25 14:54:40|21882.77|21882.77|21887.05|21887.05|21887.05|21887.05|21882.77|21882.77|0
1629903300000|2021-08-25 14:55:00|21891.32|21891.32|21891.32|21891.32|21891.32|21891.32|21891.32|21891.32|0
1629903350000|2021-08-25 14:55:50|21895.59|21895.59|21895.59|21895.59|21895.59|21895.59|21895.59|21895.59|0
1629903360000|2021-08-25 14:56:00|21887.05|21887.05|21887.05|21887.05|21887.05|21887.05|21887.05|21887.05|0
1629903400000|2021-08-25 14:56:40|21884.14|21884.14|21884.14|21884.14|21884.14|21884.14|21884.14|21884.14|0
1629903410000|2021-08-25 14:56:50|21883.1|21883.1|21883.1|21883.1|21883.1|21883.1|21883.1|21883.1|0
1629903480000|2021-08-25 14:58:00|21882.06|21882.06|21883.31|21883.31|21883.31|21883.31|21881.54|21881.54|0
1629903510000|2021-08-25 14:58:30|21882.28|21882.28|21882.28|21882.28|21882.28|21882.28|21881.39|21881.39|0
1629903540000|2021-08-25 14:59:00|21883.31|21883.31|21883.31|21883.31|21883.31|21883.31|21883.31|21883.31|0
1629903550000|2021-08-25 14:59:10|21879.04|21879.04|21879.04|21879.04|21879.04|21879.04|21879.04|21879.04|0
1629903580000|2021-08-25 14:59:40|21877.27|21877.27|21879.04|21879.04|21879.04|21879.04|21877.27|21877.27|0
1629903590000|2021-08-25 14:59:50|21877.53|21877.53|21877.53|21877.53|21877.53|21877.53|21877.53|21877.53|0
1629903610000|2021-08-25 15:00:10|21881.8|21881.8|21881.8|21881.8|21881.8|21881.8|21881.8|21881.8|0
1629903620000|2021-08-25 15:00:20|21875.45|21875.45|21875.45|21875.45|21875.45|21875.45|21875.45|21875.45|0
1629903640000|2021-08-25 15:00:40|21873.68|21873.68|21876.34|21876.34|21876.34|21876.34|21873.68|21873.68|0
1629903680000|2021-08-25 15:01:20|21880.61|21880.61|21880.61|21880.61|21880.61|21880.61|21880.61|21880.61|0
1629903690000|2021-08-25 15:01:30|21878.84|21878.84|21878.27|21878.27|21879.72|21879.72|21878.27|21878.27|0
1629903700000|2021-08-25 15:01:40|21877.38|21877.38|21877.38|21877.38|21877.38|21877.38|21877.38|21877.38|0
1629903710000|2021-08-25 15:01:50|21881.66|21881.66|21881.66|21881.66|21881.66|21881.66|21881.66|21881.66|0
1629903720000|2021-08-25 15:02:00|21883.11|21883.11|21883.11|21883.11|21883.11|21883.11|21883.11|21883.11|0
1629903750000|2021-08-25 15:02:30|21882.59|21882.59|21887.26|21887.26|21887.26|21887.26|21882.59|21882.59|0
1629903760000|2021-08-25 15:02:40|21884.15|21884.15|21888.42|21888.42|21888.42|21888.42|21884.15|21884.15|0
1629903780000|2021-08-25 15:03:00|21889.31|21889.31|21892.69|21892.69|21893.58|21893.58|21888.42|21888.42|0
1629903790000|2021-08-25 15:03:10|21893.58|21893.58|21892.69|21892.69|21893.58|21893.58|21891.81|21891.81|0
1629903800000|2021-08-25 15:03:20|21893.58|21893.58|21897.85|21897.85|21897.85|21897.85|21893.58|21893.58|0
1629903810000|2021-08-25 15:03:30|21893.58|21893.58|21893.58|21893.58|21893.58|21893.58|21893.58|21893.58|0
1629903830000|2021-08-25 15:03:50|21906.4|21906.4|21897.85|21897.85|21906.4|21906.4|21897.85|21897.85|0
1629903840000|2021-08-25 15:04:00|21893.58|21893.58|21889.31|21889.31|21893.58|21893.58|21889.31|21889.31|0
1629903850000|2021-08-25 15:04:10|21887.85|21887.85|21887.85|21887.85|21887.85|21887.85|21887.85|21887.85|0
1629903890000|2021-08-25 15:04:50|21888.61|21888.61|21888.61|21888.61|21888.61|21888.61|21888.61|21888.61|0
1629903930000|2021-08-25 15:05:30|21892.88|21892.88|21892.88|21892.88|21892.88|21892.88|21892.88|21892.88|0
1629903950000|2021-08-25 15:05:50|21888.61|21888.61|21888.61|21888.61|21888.61|21888.61|21888.61|21888.61|0
1629903990000|2021-08-25 15:06:30|21887.16|21887.16|21887.16|21887.16|21887.16|21887.16|21887.16|21887.16|0
1629904020000|2021-08-25 15:07:00|21888.04|21888.04|21887.03|21887.03|21888.04|21888.04|21886.27|21886.27|0
1629904060000|2021-08-25 15:07:40|21885.47|21885.47|21885.47|21885.47|21885.47|21885.47|21885.47|21885.47|0
1629904070000|2021-08-25 15:07:50|21881.2|21881.2|21879.77|21879.77|21881.2|21881.2|21878.88|21878.88|0
1629904140000|2021-08-25 15:09:00|21882.88|21882.88|21883.4|21883.4|21883.4|21883.4|21882.88|21882.88|0
1629904150000|2021-08-25 15:09:10|21882.88|21882.88|21884.86|21884.86|21884.86|21884.86|21882.88|21882.88|0
1629904170000|2021-08-25 15:09:30|21889.13|21889.13|21889.13|21889.13|21889.13|21889.13|21889.13|21889.13|0
1629904190000|2021-08-25 15:09:50|21887.67|21887.67|21887.67|21887.67|21887.67|21887.67|21887.67|21887.67|0
1629904200000|2021-08-25 15:10:00|21886.22|21886.22|21886.22|21886.22|21886.22|21886.22|21886.22|21886.22|0
1629904210000|2021-08-25 15:10:10|21890.49|21890.49|21890.49|21890.49|21890.49|21890.49|21890.49|21890.49|0
1629904220000|2021-08-25 15:10:20|21886.22|21886.22|21886.22|21886.22|21886.22|21886.22|21886.22|21886.22|0
1629904250000|2021-08-25 15:10:50|21885.34|21885.34|21885.34|21885.34|21885.34|21885.34|21885.34|21885.34|0
1629904270000|2021-08-25 15:11:10|21884.45|21884.45|21886.22|21886.22|21886.22|21886.22|21884.45|21884.45|0
1629904310000|2021-08-25 15:11:50|21885.18|21885.18|21885.18|21885.18|21885.18|21885.18|21885.18|21885.18|0
1629904380000|2021-08-25 15:13:00|21886.07|21886.07|21886.07|21886.07|21886.07|21886.07|21886.07|21886.07|0
1629904400000|2021-08-25 15:13:20|21881.8|21881.8|21887.52|21887.52|21887.52|21887.52|21881.8|21881.8|0
1629904410000|2021-08-25 15:13:30|21886.64|21886.64|21886.64|21886.64|21886.64|21886.64|21886.64|21886.64|0
1629904460000|2021-08-25 15:14:20|21888.19|21888.19|21888.71|21888.71|21888.71|21888.71|21888.19|21888.19|0
1629904480000|2021-08-25 15:14:40|21889.23|21889.23|21889.23|21889.23|21893.5|21893.5|21889.23|21889.23|0
1629904490000|2021-08-25 15:14:50|21888.35|21888.35|21889.86|21889.86|21889.86|21889.86|21888.35|21888.35|0
1629904500000|2021-08-25 15:15:00|21890.75|21890.75|21891.87|21891.87|21892.39|21892.39|21890.75|21890.75|0
1629904530000|2021-08-25 15:15:30|21892.75|21892.75|21892.75|21892.75|21892.75|21892.75|21892.75|21892.75|0
1629904540000|2021-08-25 15:15:40|21892.24|21892.24|21892.24|21892.24|21892.24|21892.24|21892.24|21892.24|0
1629904550000|2021-08-25 15:15:50|21891.72|21891.72|21891.72|21891.72|21891.72|21891.72|21891.72|21891.72|0
1629904570000|2021-08-25 15:16:10|21895.99|21895.99|21895.99|21895.99|21895.99|21895.99|21895.99|21895.99|0
1629904580000|2021-08-25 15:16:20|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|21896.51|0
1629904680000|2021-08-25 15:18:00|21897.39|21897.39|21897.39|21897.39|21897.39|21897.39|21897.39|21897.39|0
1629904710000|2021-08-25 15:18:30|21895.84|21895.84|21895.84|21895.84|21895.84|21895.84|21895.84|21895.84|0
1629904750000|2021-08-25 15:19:10|21900.11|21900.11|21899.59|21899.59|21900.11|21900.11|21899.59|21899.59|0
1629904770000|2021-08-25 15:19:30|21898.7|21898.7|21900.16|21900.16|21900.16|21900.16|21898.7|21898.7|0
1629904780000|2021-08-25 15:19:40|21901.04|21901.04|21901.04|21901.04|21901.04|21901.04|21901.04|21901.04|0
1629904790000|2021-08-25 15:19:50|21899.59|21899.59|21899.59|21899.59|21899.59|21899.59|21899.59|21899.59|0
1629904810000|2021-08-25 15:20:10|21900.11|21900.11|21900.11|21900.11|21900.11|21900.11|21900.11|21900.11|0
1629904820000|2021-08-25 15:20:20|21901.56|21901.56|21901.56|21901.56|21901.56|21901.56|21901.56|21901.56|0
1629904860000|2021-08-25 15:21:00|21900.68|21900.68|21905.47|21905.47|21906.51|21906.51|21900.68|21900.68|0
1629904870000|2021-08-25 15:21:10|21909.74|21909.74|21910.63|21910.63|21910.63|21910.63|21909.74|21909.74|0
1629904880000|2021-08-25 15:21:20|21911.14|21911.14|21912.18|21912.18|21912.18|21912.18|21911.14|21911.14|0
1629904890000|2021-08-25 15:21:30|21913.64|21913.64|21913.64|21913.64|21913.64|21913.64|21913.64|21913.64|0
1629904900000|2021-08-25 15:21:40|21909.36|21909.36|21913.64|21913.64|21913.64|21913.64|21909.36|21909.36|0
1629904940000|2021-08-25 15:22:20|21912.75|21912.75|21912.75|21912.75|21912.75|21912.75|21912.75|21912.75|0
1629904960000|2021-08-25 15:22:40|21913.64|21913.64|21913.64|21913.64|21913.64|21913.64|21913.64|21913.64|0
1629904970000|2021-08-25 15:22:50|21913.12|21913.12|21913.12|21913.12|21913.12|21913.12|21913.12|21913.12|0
1629905000000|2021-08-25 15:23:20|21917.39|21917.39|21915.94|21915.94|21917.39|21917.39|21915.94|21915.94|0
1629905010000|2021-08-25 15:23:30|21917.39|21917.39|21917.39|21917.39|21917.39|21917.39|21917.39|21917.39|0
1629905020000|2021-08-25 15:23:40|21915.83|21915.83|21915.03|21915.03|21915.83|21915.83|21914.28|21914.28|0
1629905060000|2021-08-25 15:24:20|21914.15|21914.15|21909.56|21909.56|21914.15|21914.15|21909.56|21909.56|0
1629905070000|2021-08-25 15:24:30|21908.52|21908.52|21911.12|21911.12|21911.12|21911.12|21908.52|21908.52|0
1629905090000|2021-08-25 15:24:50|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|0
1629905100000|2021-08-25 15:25:00|21908.84|21908.84|21908.84|21908.84|21908.84|21908.84|21908.84|21908.84|0
1629905110000|2021-08-25 15:25:10|21905.94|21905.94|21906.82|21906.82|21906.82|21906.82|21905.94|21905.94|0
1629905120000|2021-08-25 15:25:20|21907.58|21907.58|21908.46|21908.46|21908.46|21908.46|21907.58|21907.58|0
1629905130000|2021-08-25 15:25:30|21912.74|21912.74|21912.74|21912.74|21912.74|21912.74|21912.74|21912.74|0
1629905170000|2021-08-25 15:26:10|21913.62|21913.62|21914.51|21914.51|21914.51|21914.51|21912.74|21912.74|0
1629905180000|2021-08-25 15:26:20|21915.39|21915.39|21916.28|21916.28|21916.28|21916.28|21915.39|21915.39|0
1629905190000|2021-08-25 15:26:30|21917.16|21917.16|21916.28|21916.28|21917.16|21917.16|21916.28|21916.28|0
1629905200000|2021-08-25 15:26:40|21915.24|21915.24|21915.24|21915.24|21915.24|21915.24|21915.24|21915.24|0
1629905210000|2021-08-25 15:26:50|21914.48|21914.48|21914.48|21914.48|21914.48|21914.48|21914.48|21914.48|0
1629905220000|2021-08-25 15:27:00|21916.56|21916.56|21916.56|21916.56|21916.56|21916.56|21916.56|21916.56|0
1629905250000|2021-08-25 15:27:30|21917.44|21917.44|21917.44|21917.44|21917.44|21917.44|21917.44|21917.44|0
1629905290000|2021-08-25 15:28:10|21918.33|21918.33|21918.33|21918.33|21918.33|21918.33|21918.33|21918.33|0
1629905330000|2021-08-25 15:28:50|21917.44|21917.44|21914.79|21914.79|21917.44|21917.44|21914.79|21914.79|0
1629905340000|2021-08-25 15:29:00|21916.3|21916.3|21915.55|21915.55|21916.3|21916.3|21915.55|21915.55|0
1629905360000|2021-08-25 15:29:20|21919.97|21919.97|21919.97|21919.97|21919.97|21919.97|21919.97|21919.97|0
1629905370000|2021-08-25 15:29:30|21920.86|21920.86|21920.69|21920.69|21920.86|21920.86|21917.32|21917.32|0
1629905380000|2021-08-25 15:29:40|21916.42|21916.42|21913.03|21913.03|21916.42|21916.42|21908.92|21908.92|0
1629905390000|2021-08-25 15:29:50|21911.52|21911.52|21900.93|21900.93|21915.94|21915.94|21899.47|21899.47|0
1629962100000|2021-08-26 07:15:00|21483.64|21483.64|21471.71|21471.71|21483.64|21483.64|21471.71|21471.71|0
1629962120000|2021-08-26 07:15:20|21472.59|21472.59|21482.7|21482.7|21491.24|21491.24|21472.59|21472.59|0
1629962130000|2021-08-26 07:15:30|21495.51|21495.51|21491.24|21491.24|21495.51|21495.51|21486.97|21486.97|0
1629962140000|2021-08-26 07:15:40|21478.42|21478.42|21493.9|21493.9|21493.9|21493.9|21478.42|21478.42|0
1629962150000|2021-08-26 07:15:50|21481.08|21481.08|21495.24|21495.24|21495.24|21495.24|21481.08|21481.08|0
1629962160000|2021-08-26 07:16:00|21503.79|21503.79|21495.24|21495.24|21503.79|21503.79|21495.24|21495.24|0
1629962170000|2021-08-26 07:16:10|21503.79|21503.79|21504.25|21504.25|21505.01|21505.01|21495.24|21495.24|0
1629962180000|2021-08-26 07:16:20|21507.28|21507.28|21513.82|21513.82|21513.82|21513.82|21507.28|21507.28|0
1629962190000|2021-08-26 07:16:30|21505.28|21505.28|21505.28|21505.28|21505.28|21505.28|21505.28|21505.28|0
1629962210000|2021-08-26 07:16:50|21518.1|21518.1|21505.28|21505.28|21518.1|21518.1|21505.28|21505.28|0
1629962220000|2021-08-26 07:17:00|21513.82|21513.82|21509.95|21509.95|21519.02|21519.02|21497.14|21497.14|0
1629962230000|2021-08-26 07:17:10|21518.5|21518.5|21518.5|21518.5|21518.5|21518.5|21518.5|21518.5|0
1629962240000|2021-08-26 07:17:20|21514.22|21514.22|21509.95|21509.95|21522.77|21522.77|21509.95|21509.95|0
1629962250000|2021-08-26 07:17:30|21505.68|21505.68|21518.5|21518.5|21518.5|21518.5|21505.68|21505.68|0
1629962270000|2021-08-26 07:17:50|21514.22|21514.22|21511.95|21511.95|21514.22|21514.22|21505.68|21505.68|0
1629962280000|2021-08-26 07:18:00|21516.23|21516.23|21520.5|21520.5|21520.5|21520.5|21507.68|21507.68|0
1629962290000|2021-08-26 07:18:10|21507.68|21507.68|21507.68|21507.68|21507.68|21507.68|21507.68|21507.68|0
1629962300000|2021-08-26 07:18:20|21529.04|21529.04|21507.68|21507.68|21529.04|21529.04|21507.68|21507.68|0
1629962310000|2021-08-26 07:18:30|21516.23|21516.23|21516.23|21516.23|21516.23|21516.23|21516.23|21516.23|0
1629962320000|2021-08-26 07:18:40|21499.14|21499.14|21503.41|21503.41|21503.41|21503.41|21499.14|21499.14|0
1629962330000|2021-08-26 07:18:50|21507.68|21507.68|21507.68|21507.68|21507.68|21507.68|21507.68|21507.68|0
1629962350000|2021-08-26 07:19:10|21516.23|21516.23|21520.5|21520.5|21520.5|21520.5|21516.23|21516.23|0
1629962360000|2021-08-26 07:19:20|21511.95|21511.95|21507.68|21507.68|21511.95|21511.95|21507.68|21507.68|0
1629962370000|2021-08-26 07:19:30|21503.41|21503.41|21509.76|21509.76|21509.76|21509.76|21503.41|21503.41|0
1629962380000|2021-08-26 07:19:40|21514.03|21514.03|21509.76|21509.76|21514.03|21514.03|21509.76|21509.76|0
1629962390000|2021-08-26 07:19:50|21518.3|21518.3|21508.72|21508.72|21518.3|21518.3|21508.72|21508.72|0
1629962400000|2021-08-26 07:20:00|21505.61|21505.61|21505.61|21505.61|21505.61|21505.61|21505.61|21505.61|0
1629962410000|2021-08-26 07:20:10|21514.15|21514.15|21505.61|21505.61|21518.42|21518.42|21505.61|21505.61|0
1629962420000|2021-08-26 07:20:20|21518.42|21518.42|21507.06|21507.06|21518.42|21518.42|21505.61|21505.61|0
1629962430000|2021-08-26 07:20:30|21515.6|21515.6|21515.6|21515.6|21515.6|21515.6|21515.6|21515.6|0
1629962440000|2021-08-26 07:20:40|21507.06|21507.06|21504.24|21504.24|21508.51|21508.51|21504.24|21504.24|0
1629962450000|2021-08-26 07:20:50|21505|21505|21513.54|21513.54|21513.54|21513.54|21505|21505|0
1629962460000|2021-08-26 07:21:00|21516.45|21516.45|21516.45|21516.45|21516.45|21516.45|21516.45|21516.45|0
1629962470000|2021-08-26 07:21:10|21512.18|21512.18|21500.42|21500.42|21516.45|21516.45|21500.42|21500.42|0
1629962510000|2021-08-26 07:21:50|21508.97|21508.97|21508.97|21508.97|21508.97|21508.97|21500.42|21500.42|0
1629962520000|2021-08-26 07:22:00|21507.51|21507.51|21513.71|21513.71|21513.71|21513.71|21498.97|21498.97|0
1629962530000|2021-08-26 07:22:10|21512.26|21512.26|21512.26|21512.26|21512.26|21512.26|21512.26|21512.26|0
1629962540000|2021-08-26 07:22:20|21516.53|21516.53|21503.71|21503.71|21516.53|21516.53|21503.71|21503.71|0
1629962550000|2021-08-26 07:22:30|21512.26|21512.26|21507.98|21507.98|21512.26|21512.26|21507.98|21507.98|0
1629962560000|2021-08-26 07:22:40|21503.71|21503.71|21503.71|21503.71|21512.26|21512.26|21503.71|21503.71|0
1629962580000|2021-08-26 07:23:00|21507.98|21507.98|21512.26|21512.26|21512.26|21512.26|21507.98|21507.98|0
1629962590000|2021-08-26 07:23:10|21503.71|21503.71|21528.83|21528.83|21529.35|21529.35|21503.71|21503.71|0
1629962600000|2021-08-26 07:23:20|21529.71|21529.71|21542.53|21542.53|21568.16|21568.16|21529.71|21529.71|0
1629962610000|2021-08-26 07:23:30|21546.8|21546.8|21546.8|21546.8|21546.8|21546.8|21546.8|21546.8|0
1629962620000|2021-08-26 07:23:40|21548.26|21548.26|21549.71|21549.71|21549.71|21549.71|21548.26|21548.26|0
1629962640000|2021-08-26 07:24:00|21579.62|21579.62|21583.89|21583.89|21583.89|21583.89|21579.62|21579.62|0
1629962650000|2021-08-26 07:24:10|21585.66|21585.66|21584.15|21584.15|21585.66|21585.66|21584.15|21584.15|0
1629962670000|2021-08-26 07:24:30|21579.87|21579.87|21579.87|21579.87|21579.87|21579.87|21579.87|21579.87|0
1629962680000|2021-08-26 07:24:40|21580.91|21580.91|21580.91|21580.91|21580.91|21580.91|21580.91|21580.91|0
1629962730000|2021-08-26 07:25:30|21579.46|21579.46|21579.46|21579.46|21579.46|21579.46|21579.46|21579.46|0
1629962760000|2021-08-26 07:26:00|21592.27|21592.27|21594.87|21594.87|21594.87|21594.87|21592.27|21592.27|0
1629962770000|2021-08-26 07:26:10|21592.79|21592.79|21592.79|21592.79|21592.79|21592.79|21592.79|21592.79|0
1629962780000|2021-08-26 07:26:20|21601.34|21601.34|21609.88|21609.88|21609.88|21609.88|21601.34|21601.34|0
1629962790000|2021-08-26 07:26:30|21614.16|21614.16|21614.16|21614.16|21614.16|21614.16|21614.16|21614.16|0
1629962820000|2021-08-26 07:27:00|21617.27|21617.27|21617.27|21617.27|21617.27|21617.27|21617.27|21617.27|0
1629962840000|2021-08-26 07:27:20|21619.54|21619.54|21619.54|21619.54|21619.54|21619.54|21619.54|21619.54|0
1629962860000|2021-08-26 07:27:40|21620.3|21620.3|21620.3|21620.3|21620.3|21620.3|21620.3|21620.3|0
1629962870000|2021-08-26 07:27:50|21598.94|21598.94|21598.94|21598.94|21598.94|21598.94|21598.94|21598.94|0
1629962900000|2021-08-26 07:28:20|21616.03|21616.03|21611.75|21611.75|21620.3|21620.3|21611.75|21611.75|0
1629962910000|2021-08-26 07:28:30|21620.3|21620.3|21620.3|21620.3|21620.3|21620.3|21620.3|21620.3|0
1629962940000|2021-08-26 07:29:00|21620.82|21620.82|21620.82|21620.82|21620.82|21620.82|21620.82|21620.82|0
1629962950000|2021-08-26 07:29:10|21603.73|21603.73|21590.91|21590.91|21603.73|21603.73|21590.91|21590.91|0
1629962970000|2021-08-26 07:29:30|21603.73|21603.73|21603.73|21603.73|21603.73|21603.73|21603.73|21603.73|0
1629962980000|2021-08-26 07:29:40|21606.64|21606.64|21606.64|21606.64|21606.64|21606.64|21606.64|21606.64|0
1629962990000|2021-08-26 07:29:50|21610.18|21610.18|21608.66|21608.66|21610.18|21610.18|21608.66|21608.66|0
1629963010000|2021-08-26 07:30:10|21609.55|21609.55|21609.55|21609.55|21609.55|21609.55|21609.55|21609.55|0
1629963040000|2021-08-26 07:30:40|21601|21601|21601|21601|21601|21601|21601|21601|0
1629963050000|2021-08-26 07:30:50|21599.97|21599.97|21599.97|21599.97|21599.97|21599.97|21599.97|21599.97|0
1629963070000|2021-08-26 07:31:10|21595.81|21595.81|21600.08|21600.08|21600.08|21600.08|21595.81|21595.81|0
1629963100000|2021-08-26 07:31:40|21595.81|21595.81|21595.81|21595.81|21595.81|21595.81|21595.81|21595.81|0
1629963140000|2021-08-26 07:32:20|21604.36|21604.36|21604.36|21604.36|21604.36|21604.36|21604.36|21604.36|0
1629963180000|2021-08-26 07:33:00|21605.81|21605.81|21612.43|21612.43|21613.47|21613.47|21605.81|21605.81|0
1629963200000|2021-08-26 07:33:20|21614.7|21614.7|21614.7|21614.7|21614.7|21614.7|21614.7|21614.7|0
1629963230000|2021-08-26 07:33:50|21617.82|21617.82|21621.36|21621.36|21621.36|21621.36|21617.82|21617.82|0
1629963240000|2021-08-26 07:34:00|21620.84|21620.84|21637.93|21637.93|21637.93|21637.93|21620.84|21620.84|0
1629963250000|2021-08-26 07:34:10|21625.11|21625.11|21620.84|21620.84|21625.11|21625.11|21620.84|21620.84|0
1629963270000|2021-08-26 07:34:30|21619.39|21619.39|21623.66|21623.66|21623.66|21623.66|21619.39|21619.39|0
1629963280000|2021-08-26 07:34:40|21627.93|21627.93|21627.93|21627.93|21627.93|21627.93|21627.93|21627.93|0
1629963300000|2021-08-26 07:35:00|21619.39|21619.39|21619.39|21619.39|21619.39|21619.39|21619.39|21619.39|0
1629963310000|2021-08-26 07:35:10|21627.93|21627.93|21627.93|21627.93|21627.93|21627.93|21627.93|21627.93|0
1629963320000|2021-08-26 07:35:20|21630.59|21630.59|21630.59|21630.59|21630.59|21630.59|21630.59|21630.59|0
1629963330000|2021-08-26 07:35:30|21634.86|21634.86|21634.86|21634.86|21634.86|21634.86|21634.86|21634.86|0
1629963360000|2021-08-26 07:36:00|21633.3|21633.3|21632.26|21632.26|21633.3|21633.3|21632.26|21632.26|0
1629963370000|2021-08-26 07:36:10|21635.9|21635.9|21635.9|21635.9|21635.9|21635.9|21635.9|21635.9|0
1629963400000|2021-08-26 07:36:40|21648.71|21648.71|21651.62|21651.62|21651.62|21651.62|21648.71|21648.71|0
1629963410000|2021-08-26 07:36:50|21652.38|21652.38|21653.13|21653.13|21653.13|21653.13|21652.38|21652.38|0
1629963430000|2021-08-26 07:37:10|21657.41|21657.41|21657.41|21657.41|21657.41|21657.41|21657.41|21657.41|0
1629963440000|2021-08-26 07:37:20|21659.48|21659.48|21659.48|21659.48|21659.48|21659.48|21659.48|21659.48|0
1629963460000|2021-08-26 07:37:40|21660.94|21660.94|21635.3|21635.3|21660.94|21660.94|21635.3|21635.3|0
1629963470000|2021-08-26 07:37:50|21637.96|21637.96|21637.96|21637.96|21637.96|21637.96|21637.96|21637.96|0
1629963500000|2021-08-26 07:38:20|21636.51|21636.51|21641.39|21641.39|21641.39|21641.39|21636.51|21636.51|0
1629963530000|2021-08-26 07:38:50|21649.94|21649.94|21649.94|21649.94|21649.94|21649.94|21649.94|21649.94|0
1629963600000|2021-08-26 07:40:00|21649.05|21649.05|21649.05|21649.05|21649.05|21649.05|21649.05|21649.05|0
1629963620000|2021-08-26 07:40:20|21644.78|21644.78|21636.23|21636.23|21644.78|21644.78|21636.23|21636.23|0
1629963630000|2021-08-26 07:40:30|21631.96|21631.96|21636.23|21636.23|21636.23|21636.23|21631.96|21631.96|0
1629963660000|2021-08-26 07:41:00|21631.96|21631.96|21631.96|21631.96|21631.96|21631.96|21631.96|21631.96|0
1629963670000|2021-08-26 07:41:10|21636.23|21636.23|21640.51|21640.51|21640.51|21640.51|21636.23|21636.23|0
1629963690000|2021-08-26 07:41:30|21649.05|21649.05|21653.32|21653.32|21653.32|21653.32|21649.05|21649.05|0
1629963730000|2021-08-26 07:42:10|21657.6|21657.6|21656.14|21656.14|21657.6|21657.6|21656.14|21656.14|0
1629963750000|2021-08-26 07:42:30|21661.45|21661.45|21661.45|21661.45|21661.45|21661.45|21661.45|21661.45|0
1629963780000|2021-08-26 07:43:00|21652.91|21652.91|21648.64|21648.64|21652.91|21652.91|21648.64|21648.64|0
1629963790000|2021-08-26 07:43:10|21652.91|21652.91|21652.91|21652.91|21652.91|21652.91|21652.91|21652.91|0
1629963800000|2021-08-26 07:43:20|21648.64|21648.64|21648.64|21648.64|21648.64|21648.64|21648.64|21648.64|0
1629963830000|2021-08-26 07:43:50|21652.91|21652.91|21652.91|21652.91|21652.91|21652.91|21652.91|21652.91|0
1629963840000|2021-08-26 07:44:00|21653.79|21653.79|21653.79|21653.79|21653.79|21653.79|21653.79|21653.79|0
1629963870000|2021-08-26 07:44:30|21662.34|21662.34|21662.34|21662.34|21662.34|21662.34|21662.34|21662.34|0
1629963910000|2021-08-26 07:45:10|21658.07|21658.07|21662.34|21662.34|21662.34|21662.34|21658.07|21658.07|0
1629964030000|2021-08-26 07:47:10|21658.07|21658.07|21658.07|21658.07|21658.07|21658.07|21658.07|21658.07|0
1629964040000|2021-08-26 07:47:20|21662.34|21662.34|21662.34|21662.34|21662.34|21662.34|21662.34|21662.34|0
1629964050000|2021-08-26 07:47:30|21658.07|21658.07|21628.16|21628.16|21658.07|21658.07|21628.16|21628.16|0
1629964060000|2021-08-26 07:47:40|21636.7|21636.7|21636.7|21636.7|21636.7|21636.7|21636.7|21636.7|0
1629964090000|2021-08-26 07:48:10|21631.51|21631.51|21631.51|21631.51|21631.51|21631.51|21631.51|21631.51|0
1629964100000|2021-08-26 07:48:20|21626.97|21626.97|21626.97|21626.97|21626.97|21626.97|21626.97|21626.97|0
1629964120000|2021-08-26 07:48:40|21627.49|21627.49|21627.49|21627.49|21627.49|21627.49|21627.49|21627.49|0
1629964140000|2021-08-26 07:49:00|21631.28|21631.28|21619.82|21619.82|21631.28|21631.28|21619.82|21619.82|0
1629964200000|2021-08-26 07:50:00|21624.1|21624.1|21628.77|21628.77|21628.77|21628.77|21624.1|21624.1|0
1629964210000|2021-08-26 07:50:10|21624.5|21624.5|21628.77|21628.77|21628.77|21628.77|21624.5|21624.5|0
1629964270000|2021-08-26 07:51:10|21599.44|21599.44|21601.21|21601.21|21601.21|21601.21|21599.44|21599.44|0
1629964290000|2021-08-26 07:51:30|21599.75|21599.75|21599.75|21599.75|21599.75|21599.75|21599.75|21599.75|0
1629964300000|2021-08-26 07:51:40|21574.12|21574.12|21595.48|21595.48|21595.48|21595.48|21574.12|21574.12|0
1629964310000|2021-08-26 07:51:50|21591.85|21591.85|21591.85|21591.85|21591.85|21591.85|21591.85|21591.85|0
1629964320000|2021-08-26 07:52:00|21600.39|21600.39|21600.39|21600.39|21600.39|21600.39|21600.39|21600.39|0
1629964390000|2021-08-26 07:53:10|21596.12|21596.12|21596.12|21596.12|21596.12|21596.12|21596.12|21596.12|0
1629964400000|2021-08-26 07:53:20|21589.04|21589.04|21589.04|21589.04|21589.04|21589.04|21589.04|21589.04|0
1629964410000|2021-08-26 07:53:30|21587.58|21587.58|21587.58|21587.58|21587.58|21587.58|21587.58|21587.58|0
1629964460000|2021-08-26 07:54:20|21584.99|21584.99|21584.99|21584.99|21584.99|21584.99|21584.99|21584.99|0
1629964470000|2021-08-26 07:54:30|21581.96|21581.96|21581.96|21581.96|21581.96|21581.96|21581.96|21581.96|0
1629964510000|2021-08-26 07:55:10|21583.52|21583.52|21579.25|21579.25|21583.52|21583.52|21579.25|21579.25|0
1629964550000|2021-08-26 07:55:50|21583.52|21583.52|21583.52|21583.52|21583.52|21583.52|21583.52|21583.52|0
1629964570000|2021-08-26 07:56:10|21586.17|21586.17|21587.06|21587.06|21587.06|21587.06|21586.17|21586.17|0
1629964600000|2021-08-26 07:56:40|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|0
1629964610000|2021-08-26 07:56:50|21595.6|21595.6|21595.6|21595.6|21595.6|21595.6|21595.6|21595.6|0
1629964620000|2021-08-26 07:57:00|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|21591.33|0
1629964630000|2021-08-26 07:57:10|21593.41|21593.41|21593.41|21593.41|21593.41|21593.41|21593.41|21593.41|0
1629964650000|2021-08-26 07:57:30|21597.19|21597.19|21600.1|21600.1|21600.1|21600.1|21597.19|21597.19|0
1629964660000|2021-08-26 07:57:40|21604.37|21604.37|21605.41|21605.41|21605.41|21605.41|21604.37|21604.37|0
1629964690000|2021-08-26 07:58:10|21601.14|21601.14|21603.22|21603.22|21603.22|21603.22|21601.14|21601.14|0
1629964700000|2021-08-26 07:58:20|21594.67|21594.67|21594.67|21594.67|21594.67|21594.67|21594.67|21594.67|0
1629964710000|2021-08-26 07:58:30|21603.22|21603.22|21594.67|21594.67|21603.22|21603.22|21594.67|21594.67|0
1629964720000|2021-08-26 07:58:40|21598.94|21598.94|21598.94|21598.94|21598.94|21598.94|21598.94|21598.94|0
1629964740000|2021-08-26 07:59:00|21594.67|21594.67|21593.22|21593.22|21594.67|21594.67|21593.22|21593.22|0
1629964750000|2021-08-26 07:59:10|21595.49|21595.49|21595.49|21595.49|21595.49|21595.49|21595.49|21595.49|0
1629964770000|2021-08-26 07:59:30|21599.76|21599.76|21604.03|21604.03|21604.03|21604.03|21599.76|21599.76|0
1629964780000|2021-08-26 07:59:40|21607.57|21607.57|21607.57|21607.57|21607.57|21607.57|21607.57|21607.57|0
1629964790000|2021-08-26 07:59:50|21606.12|21606.12|21610.39|21610.39|21610.39|21610.39|21606.12|21606.12|0
1629964820000|2021-08-26 08:00:20|21611.28|21611.28|21611.28|21611.28|21611.28|21611.28|21611.28|21611.28|0
1629964850000|2021-08-26 08:00:50|21608.25|21608.25|21606.74|21606.74|21608.25|21608.25|21606.74|21606.74|0
1629964860000|2021-08-26 08:01:00|21602.58|21602.58|21602.58|21602.58|21602.58|21602.58|21602.58|21602.58|0
1629964870000|2021-08-26 08:01:10|21606.86|21606.86|21602.58|21602.58|21606.86|21606.86|21602.58|21602.58|0
1629964910000|2021-08-26 08:01:50|21598.31|21598.31|21594.8|21594.8|21599.07|21599.07|21594.8|21594.8|0
1629964930000|2021-08-26 08:02:10|21596.31|21596.31|21596.31|21596.31|21596.31|21596.31|21596.31|21596.31|0
1629964940000|2021-08-26 08:02:20|21592.04|21592.04|21585.47|21585.47|21592.04|21592.04|21585.47|21585.47|0
1629964960000|2021-08-26 08:02:40|21589.75|21589.75|21588.71|21588.71|21589.75|21589.75|21588.71|21588.71|0
1629965000000|2021-08-26 08:03:20|21584.44|21584.44|21584.44|21584.44|21588.71|21588.71|21584.44|21584.44|0
1629965020000|2021-08-26 08:03:40|21581.84|21581.84|21586.11|21586.11|21586.11|21586.11|21581.84|21581.84|0
1629965030000|2021-08-26 08:03:50|21590.38|21590.38|21591.94|21591.94|21591.94|21591.94|21590.38|21590.38|0
1629965050000|2021-08-26 08:04:10|21593.4|21593.4|21593.92|21593.92|21593.92|21593.92|21593.4|21593.4|0
1629965100000|2021-08-26 08:05:00|21589.64|21589.64|21589.64|21589.64|21589.64|21589.64|21589.64|21589.64|0
1629965120000|2021-08-26 08:05:20|21598.19|21598.19|21593.92|21593.92|21598.19|21598.19|21593.92|21593.92|0
1629965160000|2021-08-26 08:06:00|21589.49|21589.49|21585.22|21585.22|21589.49|21589.49|21585.22|21585.22|0
1629965190000|2021-08-26 08:06:30|21580.03|21580.03|21580.03|21580.03|21580.03|21580.03|21580.03|21580.03|0
1629965200000|2021-08-26 08:06:40|21575.75|21575.75|21575.75|21575.75|21575.75|21575.75|21575.75|21575.75|0
1629965210000|2021-08-26 08:06:50|21571.48|21571.48|21571.48|21571.48|21571.48|21571.48|21571.48|21571.48|0
1629965220000|2021-08-26 08:07:00|21567.21|21567.21|21565.65|21565.65|21567.21|21567.21|21565.65|21565.65|0
1629965230000|2021-08-26 08:07:10|21566.69|21566.69|21567.21|21567.21|21567.21|21567.21|21566.69|21566.69|0
1629965250000|2021-08-26 08:07:30|21575.75|21575.75|21580.03|21580.03|21580.03|21580.03|21575.75|21575.75|0
1629965260000|2021-08-26 08:07:40|21580.54|21580.54|21580.54|21580.54|21580.54|21580.54|21580.54|21580.54|0
1629965280000|2021-08-26 08:08:00|21576.27|21576.27|21576.27|21576.27|21576.27|21576.27|21576.27|21576.27|0
1629965340000|2021-08-26 08:09:00|21571.73|21571.73|21576|21576|21576|21576|21571.73|21571.73|0
1629965360000|2021-08-26 08:09:20|21574.55|21574.55|21578.82|21578.82|21578.82|21578.82|21574.55|21574.55|0
1629965400000|2021-08-26 08:10:00|21583.09|21583.09|21583.09|21583.09|21583.09|21583.09|21583.09|21583.09|0
1629965410000|2021-08-26 08:10:10|21587.37|21587.37|21595.91|21595.91|21595.91|21595.91|21587.37|21587.37|0
1629965420000|2021-08-26 08:10:20|21600.18|21600.18|21604.46|21604.46|21604.46|21604.46|21600.18|21600.18|0
1629965430000|2021-08-26 08:10:30|21613|21613|21613|21613|21613|21613|21613|21613|0
1629965440000|2021-08-26 08:10:40|21608.73|21608.73|21604.46|21604.46|21608.73|21608.73|21604.46|21604.46|0
1629965450000|2021-08-26 08:10:50|21607.05|21607.05|21607.05|21607.05|21607.05|21607.05|21607.05|21607.05|0
1629965480000|2021-08-26 08:11:20|21607.57|21607.57|21607.57|21607.57|21607.57|21607.57|21607.57|21607.57|0
1629965570000|2021-08-26 08:12:50|21616.12|21616.12|21620.39|21620.39|21620.39|21620.39|21616.12|21616.12|0
1629965580000|2021-08-26 08:13:00|21634.98|21634.98|21630.7|21630.7|21634.98|21634.98|21630.7|21630.7|0
1629965590000|2021-08-26 08:13:10|21626.43|21626.43|21626.43|21626.43|21626.43|21626.43|21626.43|21626.43|0
1629965650000|2021-08-26 08:14:10|21626.95|21626.95|21627.47|21627.47|21627.47|21627.47|21626.95|21626.95|0
1629965660000|2021-08-26 08:14:20|21632.78|21632.78|21634.55|21634.55|21638.09|21638.09|21632.78|21632.78|0
1629965700000|2021-08-26 08:15:00|21636.63|21636.63|21638.19|21638.19|21638.19|21638.19|21636.63|21636.63|0
1629965710000|2021-08-26 08:15:10|21639.7|21639.7|21639.7|21639.7|21639.7|21639.7|21639.7|21639.7|0
1629965730000|2021-08-26 08:15:30|21642.35|21642.35|21645.9|21645.9|21645.9|21645.9|21642.35|21642.35|0
1629965740000|2021-08-26 08:15:40|21648.49|21648.49|21644.22|21644.22|21648.49|21648.49|21644.22|21644.22|0
1629965750000|2021-08-26 08:15:50|21641.62|21641.62|21641.62|21641.62|21641.62|21641.62|21641.62|21641.62|0
1629965810000|2021-08-26 08:16:50|21644.22|21644.22|21647.13|21647.13|21647.13|21647.13|21644.22|21644.22|0
1629965850000|2021-08-26 08:17:30|21642.86|21642.86|21642.86|21642.86|21642.86|21642.86|21642.86|21642.86|0
1629965920000|2021-08-26 08:18:40|21638.58|21638.58|21634.31|21634.31|21638.58|21638.58|21634.31|21634.31|0
1629965930000|2021-08-26 08:18:50|21630.77|21630.77|21621.71|21621.71|21630.77|21630.77|21620.67|21620.67|0
1629965940000|2021-08-26 08:19:00|21620.19|21620.19|21620.19|21620.19|21620.19|21620.19|21620.19|21620.19|0
1629965950000|2021-08-26 08:19:10|21615.92|21615.92|21611.65|21611.65|21615.92|21615.92|21611.65|21611.65|0
1629965960000|2021-08-26 08:19:20|21620.19|21620.19|21620.19|21620.19|21620.19|21620.19|21620.19|21620.19|0
1629965990000|2021-08-26 08:19:50|21607.37|21607.37|21607.89|21607.89|21607.89|21607.89|21606.86|21606.86|0
1629966000000|2021-08-26 08:20:00|21608.93|21608.93|21608.93|21608.93|21608.93|21608.93|21608.93|21608.93|0
1629966020000|2021-08-26 08:20:20|21604.66|21604.66|21608.93|21608.93|21608.93|21608.93|21604.66|21604.66|0
1629966030000|2021-08-26 08:20:30|21604.66|21604.66|21604.66|21604.66|21604.66|21604.66|21604.66|21604.66|0
1629966040000|2021-08-26 08:20:40|21608.93|21608.93|21608.93|21608.93|21608.93|21608.93|21608.93|21608.93|0
1629966050000|2021-08-26 08:20:50|21596.12|21596.12|21607.26|21607.26|21607.26|21607.26|21596.12|21596.12|0
1629966060000|2021-08-26 08:21:00|21609.33|21609.33|21605.06|21605.06|21609.33|21609.33|21605.06|21605.06|0
1629966120000|2021-08-26 08:22:00|21609.33|21609.33|21605.06|21605.06|21609.33|21609.33|21605.06|21605.06|0
1629966150000|2021-08-26 08:22:30|21600.79|21600.79|21600.79|21600.79|21600.79|21600.79|21600.79|21600.79|0
1629966160000|2021-08-26 08:22:40|21592.24|21592.24|21596.52|21596.52|21596.52|21596.52|21592.24|21592.24|0
1629966220000|2021-08-26 08:23:40|21590.32|21590.32|21586.05|21586.05|21590.32|21590.32|21586.05|21586.05|0
1629966230000|2021-08-26 08:23:50|21581.77|21581.77|21590.32|21590.32|21590.32|21590.32|21581.77|21581.77|0
1629966240000|2021-08-26 08:24:00|21586.05|21586.05|21586.05|21586.05|21586.05|21586.05|21586.05|21586.05|0
1629966250000|2021-08-26 08:24:10|21590.32|21590.32|21590.32|21590.32|21590.32|21590.32|21590.32|21590.32|0
1629966260000|2021-08-26 08:24:20|21589.8|21589.8|21585.53|21585.53|21589.8|21589.8|21585.53|21585.53|0
1629966300000|2021-08-26 08:25:00|21581.25|21581.25|21576.98|21576.98|21585.53|21585.53|21576.98|21576.98|0
1629966310000|2021-08-26 08:25:10|21572.71|21572.71|21572.71|21572.71|21572.71|21572.71|21572.71|21572.71|0
1629966320000|2021-08-26 08:25:20|21576.98|21576.98|21581.25|21581.25|21581.25|21581.25|21576.98|21576.98|0
1629966350000|2021-08-26 08:25:50|21585.53|21585.53|21585.53|21585.53|21585.53|21585.53|21585.53|21585.53|0
1629966390000|2021-08-26 08:26:30|21589.8|21589.8|21589.8|21589.8|21589.8|21589.8|21589.8|21589.8|0
1629966410000|2021-08-26 08:26:50|21588.29|21588.29|21584.01|21584.01|21588.29|21588.29|21584.01|21584.01|0
1629966420000|2021-08-26 08:27:00|21588.29|21588.29|21588.29|21588.29|21588.29|21588.29|21588.29|21588.29|0
1629966440000|2021-08-26 08:27:20|21592.56|21592.56|21592.56|21592.56|21592.56|21592.56|21592.56|21592.56|0
1629966510000|2021-08-26 08:28:30|21588.29|21588.29|21584.01|21584.01|21588.29|21588.29|21584.01|21584.01|0
1629966520000|2021-08-26 08:28:40|21582.97|21582.97|21587.25|21587.25|21587.25|21587.25|21582.97|21582.97|0
1629966550000|2021-08-26 08:29:10|21582.97|21582.97|21582.97|21582.97|21582.97|21582.97|21582.97|21582.97|0
1629966660000|2021-08-26 08:31:00|21587.25|21587.25|21587.25|21587.25|21587.25|21587.25|21587.25|21587.25|0
1629966670000|2021-08-26 08:31:10|21582.97|21582.97|21582.97|21582.97|21582.97|21582.97|21582.97|21582.97|0
1629966700000|2021-08-26 08:31:40|21587.25|21587.25|21587.25|21587.25|21587.25|21587.25|21587.25|21587.25|0
1629966730000|2021-08-26 08:32:10|21578.7|21578.7|21570.16|21570.16|21578.7|21578.7|21570.16|21570.16|0
1629966760000|2021-08-26 08:32:40|21574.43|21574.43|21566.62|21566.62|21574.43|21574.43|21562.34|21562.34|0
1629966780000|2021-08-26 08:33:00|21558.07|21558.07|21553.28|21553.28|21558.07|21558.07|21553.28|21553.28|0
1629966790000|2021-08-26 08:33:10|21549.01|21549.01|21557.55|21557.55|21557.55|21557.55|21549.01|21549.01|0
1629966800000|2021-08-26 08:33:20|21553.28|21553.28|21553.28|21553.28|21553.28|21553.28|21553.28|21553.28|0
1629966810000|2021-08-26 08:33:30|21557.55|21557.55|21557.55|21557.55|21557.55|21557.55|21557.55|21557.55|0
1629966830000|2021-08-26 08:33:50|21561.83|21561.83|21561.83|21561.83|21561.83|21561.83|21561.83|21561.83|0
1629966960000|2021-08-26 08:36:00|21566.1|21566.1|21566.1|21566.1|21566.1|21566.1|21566.1|21566.1|0
1629966980000|2021-08-26 08:36:20|21561.83|21561.83|21566.1|21566.1|21566.1|21566.1|21561.83|21561.83|0
1629966990000|2021-08-26 08:36:30|21568.69|21568.69|21568.69|21568.69|21568.69|21568.69|21568.69|21568.69|0
1629967010000|2021-08-26 08:36:50|21572.97|21572.97|21572.97|21572.97|21572.97|21572.97|21572.97|21572.97|0
1629967020000|2021-08-26 08:37:00|21568.69|21568.69|21596.1|21596.1|21596.1|21596.1|21568.69|21568.69|0
1629967030000|2021-08-26 08:37:10|21596.98|21596.98|21596.98|21596.98|21596.98|21596.98|21596.98|21596.98|0
1629967090000|2021-08-26 08:38:10|21597.5|21597.5|21597.5|21597.5|21597.5|21597.5|21597.5|21597.5|0
1629967100000|2021-08-26 08:38:20|21598.54|21598.54|21598.54|21598.54|21598.54|21598.54|21598.54|21598.54|0
1629967110000|2021-08-26 08:38:30|21599.06|21599.06|21599.58|21599.58|21599.58|21599.58|21599.06|21599.06|0
1629967140000|2021-08-26 08:39:00|21586.76|21586.76|21586.76|21586.76|21586.76|21586.76|21586.76|21586.76|0
1629967150000|2021-08-26 08:39:10|21582.4|21582.4|21582.4|21582.4|21582.4|21582.4|21582.4|21582.4|0
1629967160000|2021-08-26 08:39:20|21578.13|21578.13|21578.13|21578.13|21578.13|21578.13|21578.13|21578.13|0
1629967230000|2021-08-26 08:40:30|21573.86|21573.86|21573.86|21573.86|21573.86|21573.86|21573.86|21573.86|0
1629967280000|2021-08-26 08:41:20|21574.89|21574.89|21575.41|21575.41|21575.41|21575.41|21574.89|21574.89|0
1629967320000|2021-08-26 08:42:00|21583.96|21583.96|21579.68|21579.68|21583.96|21583.96|21579.68|21579.68|0
1629967330000|2021-08-26 08:42:10|21583.96|21583.96|21579.68|21579.68|21583.96|21583.96|21579.68|21579.68|0
1629967340000|2021-08-26 08:42:20|21583.96|21583.96|21585.41|21585.41|21585.41|21585.41|21583.96|21583.96|0
1629967370000|2021-08-26 08:42:50|21581.14|21581.14|21581.14|21581.14|21581.14|21581.14|21581.14|21581.14|0
1629967380000|2021-08-26 08:43:00|21585.41|21585.41|21598.23|21598.23|21602.5|21602.5|21585.41|21585.41|0
1629967390000|2021-08-26 08:43:10|21602.5|21602.5|21602.5|21602.5|21602.5|21602.5|21602.5|21602.5|0
1629967410000|2021-08-26 08:43:30|21598.23|21598.23|21598.23|21598.23|21598.23|21598.23|21598.23|21598.23|0
1629967420000|2021-08-26 08:43:40|21593.96|21593.96|21593.96|21593.96|21593.96|21593.96|21593.96|21593.96|0
1629967440000|2021-08-26 08:44:00|21598.23|21598.23|21598.23|21598.23|21598.23|21598.23|21598.23|21598.23|0
1629967460000|2021-08-26 08:44:20|21595.57|21595.57|21595.57|21595.57|21595.57|21595.57|21595.57|21595.57|0
1629967500000|2021-08-26 08:45:00|21599.84|21599.84|21599.84|21599.84|21599.84|21599.84|21599.84|21599.84|0
1629967510000|2021-08-26 08:45:10|21596.73|21596.73|21609.58|21609.58|21609.58|21609.58|21596.73|21596.73|0
1629967520000|2021-08-26 08:45:20|21613.86|21613.86|21615.93|21615.93|21616.45|21616.45|21613.86|21613.86|0
1629967560000|2021-08-26 08:46:00|21624.48|21624.48|21624.48|21624.48|21624.48|21624.48|21624.48|21624.48|0
1629967580000|2021-08-26 08:46:20|21625.93|21625.93|21625.93|21625.93|21625.93|21625.93|21625.93|21625.93|0
1629967600000|2021-08-26 08:46:40|21630.2|21630.2|21630.2|21630.2|21630.2|21630.2|21630.2|21630.2|0
1629967620000|2021-08-26 08:47:00|21632.86|21632.86|21632.86|21632.86|21632.86|21632.86|21632.86|21632.86|0
1629967630000|2021-08-26 08:47:10|21628.59|21628.59|21628.59|21628.59|21628.59|21628.59|21628.59|21628.59|0
1629967640000|2021-08-26 08:47:20|21630.66|21630.66|21630.66|21630.66|21630.66|21630.66|21630.66|21630.66|0
1629967650000|2021-08-26 08:47:30|21635.96|21635.96|21635.96|21635.96|21635.96|21635.96|21635.96|21635.96|0
1629967660000|2021-08-26 08:47:40|21639.75|21639.75|21635.47|21635.47|21639.75|21639.75|21634.72|21634.72|0
1629967680000|2021-08-26 08:48:00|21631.2|21631.2|21631.2|21631.2|21631.2|21631.2|21631.2|21631.2|0
1629967700000|2021-08-26 08:48:20|21632.97|21632.97|21632.97|21632.97|21632.97|21632.97|21632.97|21632.97|0
1629967710000|2021-08-26 08:48:30|21634.43|21634.43|21634.43|21634.43|21634.43|21634.43|21634.43|21634.43|0
1629967750000|2021-08-26 08:49:10|21632.97|21632.97|21632.97|21632.97|21632.97|21632.97|21632.97|21632.97|0
1629967760000|2021-08-26 08:49:20|21629.43|21629.43|21629.43|21629.43|21629.43|21629.43|21629.43|21629.43|0
1629967790000|2021-08-26 08:49:50|21625.16|21625.16|21625.16|21625.16|21625.16|21625.16|21625.16|21625.16|0
1629967820000|2021-08-26 08:50:20|21620.89|21620.89|21620.89|21620.89|21620.89|21620.89|21620.89|21620.89|0
1629967900000|2021-08-26 08:51:40|21625.16|21625.16|21625.16|21625.16|21625.16|21625.16|21625.16|21625.16|0
1629967940000|2021-08-26 08:52:20|21629.43|21629.43|21629.43|21629.43|21629.43|21629.43|21629.43|21629.43|0
1629967950000|2021-08-26 08:52:30|21625.16|21625.16|21624.4|21624.4|21625.16|21625.16|21624.4|21624.4|0
1629967960000|2021-08-26 08:52:40|21625.16|21625.16|21630.19|21630.19|21630.19|21630.19|21625.16|21625.16|0
1629967980000|2021-08-26 08:53:00|21625.92|21625.92|21625.92|21625.92|21625.92|21625.92|21625.92|21625.92|0
1629968060000|2021-08-26 08:54:20|21621.64|21621.64|21621.64|21621.64|21621.64|21621.64|21621.64|21621.64|0
1629968080000|2021-08-26 08:54:40|21622.4|21622.4|21627.71|21627.71|21627.71|21627.71|21622.4|21622.4|0
1629968090000|2021-08-26 08:54:50|21631.98|21631.98|21631.98|21631.98|21631.98|21631.98|21631.98|21631.98|0
1629968100000|2021-08-26 08:55:00|21631.47|21631.47|21625.64|21625.64|21631.47|21631.47|21625.64|21625.64|0
1629968120000|2021-08-26 08:55:20|21628.29|21628.29|21628.29|21628.29|21628.29|21628.29|21628.29|21628.29|0
1629968170000|2021-08-26 08:56:10|21624.02|21624.02|21624.02|21624.02|21624.02|21624.02|21624.02|21624.02|0
1629968250000|2021-08-26 08:57:30|21619.75|21619.75|21619.75|21619.75|21619.75|21619.75|21619.75|21619.75|0
1629968290000|2021-08-26 08:58:10|21618.29|21618.29|21615.27|21615.27|21618.29|21618.29|21615.27|21615.27|0
1629968300000|2021-08-26 08:58:20|21614.51|21614.51|21614.51|21614.51|21614.51|21614.51|21614.51|21614.51|0
1629968310000|2021-08-26 08:58:30|21623.05|21623.05|21640.14|21640.14|21644.41|21644.41|21623.05|21623.05|0
1629968340000|2021-08-26 08:59:00|21635.87|21635.87|21635.87|21635.87|21635.87|21635.87|21635.87|21635.87|0
1629968400000|2021-08-26 09:00:00|21632.96|21632.96|21632.96|21632.96|21632.96|21632.96|21632.96|21632.96|0
1629968410000|2021-08-26 09:00:10|21632.21|21632.21|21632.21|21632.21|21632.21|21632.21|21632.21|21632.21|0
1629968420000|2021-08-26 09:00:20|21633.72|21633.72|21633.72|21633.72|21633.72|21633.72|21633.72|21633.72|0
1629968450000|2021-08-26 09:00:50|21629.29|21629.29|21629.29|21629.29|21629.29|21629.29|21629.29|21629.29|0
1629968460000|2021-08-26 09:01:00|21627.22|21627.22|21625.14|21625.14|21627.22|21627.22|21625.14|21625.14|0
1629968470000|2021-08-26 09:01:10|21624.25|21624.25|21622.74|21622.74|21624.25|21624.25|21622.74|21622.74|0
1629968480000|2021-08-26 09:01:20|21618.47|21618.47|21618.47|21618.47|21618.47|21618.47|21618.47|21618.47|0
1629968510000|2021-08-26 09:01:50|21614.2|21614.2|21614.2|21614.2|21614.2|21614.2|21614.2|21614.2|0
1629968530000|2021-08-26 09:02:10|21609.92|21609.92|21609.92|21609.92|21609.92|21609.92|21609.92|21609.92|0
1629968560000|2021-08-26 09:02:40|21610.44|21610.44|21610.44|21610.44|21610.44|21610.44|21610.44|21610.44|0
1629968570000|2021-08-26 09:02:50|21606.17|21606.17|21601.9|21601.9|21606.17|21606.17|21601.9|21601.9|0
1629968590000|2021-08-26 09:03:10|21597.63|21597.63|21597.63|21597.63|21597.63|21597.63|21597.63|21597.63|0
1629968600000|2021-08-26 09:03:20|21601.9|21601.9|21601.9|21601.9|21601.9|21601.9|21601.9|21601.9|0
1629968610000|2021-08-26 09:03:30|21597.63|21597.63|21593.35|21593.35|21599.08|21599.08|21593.35|21593.35|0
1629968640000|2021-08-26 09:04:00|21588.93|21588.93|21588.93|21588.93|21588.93|21588.93|21588.93|21588.93|0
1629968660000|2021-08-26 09:04:20|21591.83|21591.83|21596.11|21596.11|21596.11|21596.11|21591.83|21591.83|0
1629968670000|2021-08-26 09:04:30|21591.83|21591.83|21591.83|21591.83|21591.83|21591.83|21591.83|21591.83|0
1629968690000|2021-08-26 09:04:50|21591.08|21591.08|21590.32|21590.32|21591.08|21591.08|21590.32|21590.32|0
1629968700000|2021-08-26 09:05:00|21588.81|21588.81|21588.05|21588.05|21588.81|21588.81|21588.05|21588.05|0
1629968730000|2021-08-26 09:05:30|21592.32|21592.32|21592.32|21592.32|21592.32|21592.32|21592.32|21592.32|0
1629968750000|2021-08-26 09:05:50|21596.59|21596.59|21596.59|21596.59|21596.59|21596.59|21596.59|21596.59|0
1629968760000|2021-08-26 09:06:00|21592.32|21592.32|21592.32|21592.32|21592.32|21592.32|21592.32|21592.32|0
1629968860000|2021-08-26 09:07:40|21588.05|21588.05|21588.05|21588.05|21588.05|21588.05|21588.05|21588.05|0
1629968870000|2021-08-26 09:07:50|21588.57|21588.57|21588.57|21588.57|21588.57|21588.57|21588.57|21588.57|0
1629968880000|2021-08-26 09:08:00|21589.09|21589.09|21587.63|21587.63|21589.09|21589.09|21587.63|21587.63|0
1629968910000|2021-08-26 09:08:30|21587.12|21587.12|21587.12|21587.12|21587.12|21587.12|21587.12|21587.12|0
1629968980000|2021-08-26 09:09:40|21582.84|21582.84|21587.12|21587.12|21587.12|21587.12|21582.84|21582.84|0
1629969000000|2021-08-26 09:10:00|21582.84|21582.84|21582.84|21582.84|21582.84|21582.84|21582.84|21582.84|0
1629969020000|2021-08-26 09:10:20|21578.57|21578.57|21578.57|21578.57|21578.57|21578.57|21578.57|21578.57|0
1629969030000|2021-08-26 09:10:30|21580.34|21580.34|21580.34|21580.34|21580.34|21580.34|21580.34|21580.34|0
1629969050000|2021-08-26 09:10:50|21576.07|21576.07|21576.07|21576.07|21576.07|21576.07|21576.07|21576.07|0
1629969130000|2021-08-26 09:12:10|21580.34|21580.34|21580.34|21580.34|21580.34|21580.34|21580.34|21580.34|0
1629969140000|2021-08-26 09:12:20|21584.61|21584.61|21584.61|21584.61|21584.61|21584.61|21584.61|21584.61|0
1629969230000|2021-08-26 09:13:50|21588.89|21588.89|21588.89|21588.89|21588.89|21588.89|21588.89|21588.89|0
1629969290000|2021-08-26 09:14:50|21593.16|21593.16|21590.04|21590.04|21593.16|21593.16|21590.04|21590.04|0
1629969310000|2021-08-26 09:15:10|21586.41|21586.41|21587.45|21587.45|21587.45|21587.45|21586.41|21586.41|0
1629969430000|2021-08-26 09:17:10|21586.41|21586.41|21586.41|21586.41|21586.41|21586.41|21586.41|21586.41|0
1629969450000|2021-08-26 09:17:30|21582.14|21582.14|21582.14|21582.14|21582.14|21582.14|21582.14|21582.14|0
1629969470000|2021-08-26 09:17:50|21581.62|21581.62|21573.71|21573.71|21582.66|21582.66|21573.71|21573.71|0
1629969480000|2021-08-26 09:18:00|21571.06|21571.06|21571.06|21571.06|21571.06|21571.06|21571.06|21571.06|0
1629969520000|2021-08-26 09:18:40|21570.02|21570.02|21566.9|21566.9|21570.02|21570.02|21566.9|21566.9|0
1629969530000|2021-08-26 09:18:50|21569.5|21569.5|21569.5|21569.5|21569.5|21569.5|21569.5|21569.5|0
1629969540000|2021-08-26 09:19:00|21568.98|21568.98|21568.98|21568.98|21568.98|21568.98|21568.98|21568.98|0
1629969570000|2021-08-26 09:19:30|21566.9|21566.9|21566.9|21566.9|21566.9|21566.9|21566.9|21566.9|0
1629969590000|2021-08-26 09:19:50|21572.96|21572.96|21572.96|21572.96|21572.96|21572.96|21572.96|21572.96|0
1629969600000|2021-08-26 09:20:00|21573.71|21573.71|21577.99|21577.99|21577.99|21577.99|21573.71|21573.71|0
1629969660000|2021-08-26 09:21:00|21573.71|21573.71|21572.16|21572.16|21573.71|21573.71|21572.16|21572.16|0
1629969670000|2021-08-26 09:21:10|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|0
1629969690000|2021-08-26 09:21:30|21571.12|21571.12|21571.12|21571.12|21571.12|21571.12|21571.12|21571.12|0
1629969700000|2021-08-26 09:21:40|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|0
1629969710000|2021-08-26 09:21:50|21575.91|21575.91|21575.91|21575.91|21575.91|21575.91|21575.91|21575.91|0
1629969720000|2021-08-26 09:22:00|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|0
1629969760000|2021-08-26 09:22:40|21572.16|21572.16|21571.64|21571.64|21574.23|21574.23|21571.64|21571.64|0
1629969810000|2021-08-26 09:23:30|21575.91|21575.91|21575.91|21575.91|21575.91|21575.91|21575.91|21575.91|0
1629969830000|2021-08-26 09:23:50|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|21571.64|0
1629969880000|2021-08-26 09:24:40|21573.71|21573.71|21573.71|21573.71|21573.71|21573.71|21573.71|21573.71|0
1629969900000|2021-08-26 09:25:00|21577.99|21577.99|21577.99|21577.99|21577.99|21577.99|21577.99|21577.99|0
1629969910000|2021-08-26 09:25:10|21582.26|21582.26|21586.41|21586.41|21586.41|21586.41|21582.26|21582.26|0
1629969920000|2021-08-26 09:25:20|21596|21596|21598.25|21598.25|21603.55|21603.55|21596|21596|0
1629969930000|2021-08-26 09:25:30|21597.5|21597.5|21597.5|21597.5|21597.5|21597.5|21597.5|21597.5|0
1629969970000|2021-08-26 09:26:10|21600.09|21600.09|21600.09|21600.09|21600.09|21600.09|21600.09|21600.09|0
1629969990000|2021-08-26 09:26:30|21595.82|21595.82|21591.55|21591.55|21595.82|21595.82|21591.55|21591.55|0
1629970050000|2021-08-26 09:27:30|21587.28|21587.28|21587.28|21587.28|21587.28|21587.28|21587.28|21587.28|0
1629970070000|2021-08-26 09:27:50|21583|21583|21583|21583|21583|21583|21583|21583|0
1629970100000|2021-08-26 09:28:20|21578.33|21578.33|21577.45|21577.45|21578.33|21578.33|21577.45|21577.45|0
1629970130000|2021-08-26 09:28:50|21581.72|21581.72|21577.45|21577.45|21581.72|21581.72|21577.45|21577.45|0
1629970140000|2021-08-26 09:29:00|21576.56|21576.56|21576.56|21576.56|21576.56|21576.56|21576.56|21576.56|0
1629970150000|2021-08-26 09:29:10|21572.29|21572.29|21580.83|21580.83|21580.83|21580.83|21572.29|21572.29|0
1629970170000|2021-08-26 09:29:30|21576.56|21576.56|21576.56|21576.56|21576.56|21576.56|21576.56|21576.56|0
1629970220000|2021-08-26 09:30:20|21580.83|21580.83|21580.83|21580.83|21580.83|21580.83|21580.83|21580.83|0
1629970230000|2021-08-26 09:30:30|21577.93|21577.93|21577.93|21577.93|21577.93|21577.93|21577.93|21577.93|0
1629970250000|2021-08-26 09:30:50|21578.44|21578.44|21578.44|21578.44|21578.44|21578.44|21578.44|21578.44|0
1629970260000|2021-08-26 09:31:00|21580.22|21580.22|21581.62|21581.62|21581.62|21581.62|21580.22|21580.22|0
1629970270000|2021-08-26 09:31:10|21590.16|21590.16|21585.89|21585.89|21590.16|21590.16|21585.89|21585.89|0
1629970280000|2021-08-26 09:31:20|21588.92|21588.92|21588.92|21588.92|21588.92|21588.92|21588.92|21588.92|0
1629970320000|2021-08-26 09:32:00|21585.8|21585.8|21585.8|21585.8|21585.8|21585.8|21585.8|21585.8|0
1629970330000|2021-08-26 09:32:10|21586.32|21586.32|21586.32|21586.32|21586.32|21586.32|21586.32|21586.32|0
1629970360000|2021-08-26 09:32:40|21590.6|21590.6|21590.6|21590.6|21590.6|21590.6|21590.6|21590.6|0
1629970370000|2021-08-26 09:32:50|21582.05|21582.05|21582.05|21582.05|21582.05|21582.05|21582.05|21582.05|0
1629970480000|2021-08-26 09:34:40|21594.87|21594.87|21586.32|21586.32|21594.87|21594.87|21586.32|21586.32|0
1629970500000|2021-08-26 09:35:00|21588.98|21588.98|21588.98|21588.98|21588.98|21588.98|21588.98|21588.98|0
1629970520000|2021-08-26 09:35:20|21584.71|21584.71|21584.71|21584.71|21584.71|21584.71|21584.71|21584.71|0
1629970530000|2021-08-26 09:35:30|21582.05|21582.05|21582.05|21582.05|21582.05|21582.05|21582.05|21582.05|0
1629970540000|2021-08-26 09:35:40|21583.61|21583.61|21583.61|21583.61|21583.61|21583.61|21583.61|21583.61|0
1629970550000|2021-08-26 09:35:50|21579.34|21579.34|21578.82|21578.82|21579.34|21579.34|21578.82|21578.82|0
1629970570000|2021-08-26 09:36:10|21580.27|21580.27|21580.27|21580.27|21580.27|21580.27|21580.27|21580.27|0
1629970630000|2021-08-26 09:37:10|21574.07|21574.07|21574.07|21574.07|21574.07|21574.07|21574.07|21574.07|0
1629970640000|2021-08-26 09:37:20|21571.42|21571.42|21571.42|21571.42|21571.42|21571.42|21571.42|21571.42|0
1629970710000|2021-08-26 09:38:30|21572.3|21572.3|21568.03|21568.03|21572.3|21572.3|21568.03|21568.03|0
1629970740000|2021-08-26 09:39:00|21572.3|21572.3|21572.3|21572.3|21572.3|21572.3|21572.3|21572.3|0
1629970760000|2021-08-26 09:39:20|21568.03|21568.03|21559.49|21559.49|21568.03|21568.03|21559.49|21559.49|0
1629970770000|2021-08-26 09:39:30|21556.58|21556.58|21548.03|21548.03|21556.58|21556.58|21548.03|21548.03|0
1629970780000|2021-08-26 09:39:40|21543.76|21543.76|21548.03|21548.03|21548.03|21548.03|21543.76|21543.76|0
1629970790000|2021-08-26 09:39:50|21543.76|21543.76|21547.22|21547.22|21552.31|21552.31|21543.76|21543.76|0
1629970800000|2021-08-26 09:40:00|21538.67|21538.67|21530.13|21530.13|21538.67|21538.67|21530.13|21530.13|0
1629970810000|2021-08-26 09:40:10|21531.74|21531.74|21540.29|21540.29|21548.83|21548.83|21531.74|21531.74|0
1629970840000|2021-08-26 09:40:40|21544.56|21544.56|21544.56|21544.56|21544.56|21544.56|21540.29|21540.29|0
1629970900000|2021-08-26 09:41:40|21545.6|21545.6|21545.6|21545.6|21545.6|21545.6|21545.6|21545.6|0
1629970960000|2021-08-26 09:42:40|21547.16|21547.16|21547.16|21547.16|21547.16|21547.16|21547.16|21547.16|0
1629970970000|2021-08-26 09:42:50|21551.52|21551.52|21555.06|21555.06|21555.06|21555.06|21550.79|21550.79|0
1629971170000|2021-08-26 09:46:10|21558.61|21558.61|21562.88|21562.88|21562.88|21562.88|21558.61|21558.61|0
1629971190000|2021-08-26 09:46:30|21567.15|21567.15|21567.15|21567.15|21567.15|21567.15|21567.15|21567.15|0
1629971200000|2021-08-26 09:46:40|21571.42|21571.42|21579.97|21579.97|21579.97|21579.97|21571.42|21571.42|0
1629971210000|2021-08-26 09:46:50|21571.42|21571.42|21571.42|21571.42|21571.42|21571.42|21571.42|21571.42|0
1629971220000|2021-08-26 09:47:00|21575.7|21575.7|21579.97|21579.97|21579.97|21579.97|21575.7|21575.7|0
1629971240000|2021-08-26 09:47:20|21584.33|21584.33|21584.33|21584.33|21584.33|21584.33|21584.33|21584.33|0
1629971250000|2021-08-26 09:47:30|21588.6|21588.6|21592.87|21592.87|21592.87|21592.87|21588.6|21588.6|0
1629971260000|2021-08-26 09:47:40|21588.6|21588.6|21588.6|21588.6|21588.6|21588.6|21588.6|21588.6|0
1629971270000|2021-08-26 09:47:50|21592.87|21592.87|21592.87|21592.87|21592.87|21592.87|21588.6|21588.6|0
1629971280000|2021-08-26 09:48:00|21588.6|21588.6|21588.6|21588.6|21588.6|21588.6|21588.6|21588.6|0
1629971290000|2021-08-26 09:48:10|21592.87|21592.87|21597.15|21597.15|21597.15|21597.15|21592.87|21592.87|0
1629971300000|2021-08-26 09:48:20|21594.24|21594.24|21595.59|21595.59|21595.59|21595.59|21593.51|21593.51|0
1629971330000|2021-08-26 09:48:50|21596.11|21596.11|21596.11|21596.11|21596.11|21596.11|21596.11|21596.11|0
1629971370000|2021-08-26 09:49:30|21591.83|21591.83|21583.29|21583.29|21591.83|21591.83|21583.29|21583.29|0
1629971380000|2021-08-26 09:49:40|21585.95|21585.95|21585.95|21585.95|21585.95|21585.95|21585.95|21585.95|0
1629971390000|2021-08-26 09:49:50|21590.22|21590.22|21590.22|21590.22|21590.22|21590.22|21590.22|21590.22|0
1629971400000|2021-08-26 09:50:00|21585.95|21585.95|21581.67|21581.67|21585.95|21585.95|21581.67|21581.67|0
1629971410000|2021-08-26 09:50:10|21577.4|21577.4|21577.4|21577.4|21577.4|21577.4|21577.4|21577.4|0
1629971460000|2021-08-26 09:51:00|21585.95|21585.95|21590.22|21590.22|21590.22|21590.22|21585.95|21585.95|0
1629971490000|2021-08-26 09:51:30|21586.68|21586.68|21586.68|21586.68|21586.68|21586.68|21586.68|21586.68|0
1629971520000|2021-08-26 09:52:00|21590.95|21590.95|21590.95|21590.95|21590.95|21590.95|21590.95|21590.95|0
1629971570000|2021-08-26 09:52:50|21582.4|21582.4|21582.4|21582.4|21582.4|21582.4|21582.4|21582.4|0
1629971600000|2021-08-26 09:53:20|21583.96|21583.96|21596.78|21596.78|21596.78|21596.78|21583.96|21583.96|0
1629971620000|2021-08-26 09:53:40|21597.3|21597.3|21597.3|21597.3|21597.3|21597.3|21597.3|21597.3|0
1629971670000|2021-08-26 09:54:30|21593.03|21593.03|21588.75|21588.75|21593.03|21593.03|21588.75|21588.75|0
1629971700000|2021-08-26 09:55:00|21589.79|21589.79|21585.52|21585.52|21589.79|21589.79|21585.52|21585.52|0
1629971740000|2021-08-26 09:55:40|21586.97|21586.97|21582.7|21582.7|21586.97|21586.97|21582.7|21582.7|0
1629971760000|2021-08-26 09:56:00|21581.66|21581.66|21582.18|21582.18|21582.18|21582.18|21581.66|21581.66|0
1629971780000|2021-08-26 09:56:20|21586.45|21586.45|21586.45|21586.45|21586.45|21586.45|21586.45|21586.45|0
1629971830000|2021-08-26 09:57:10|21577.91|21577.91|21569.37|21569.37|21577.91|21577.91|21569.37|21569.37|0
1629971840000|2021-08-26 09:57:20|21565.09|21565.09|21565.09|21565.09|21565.09|21565.09|21565.09|21565.09|0
1629971860000|2021-08-26 09:57:40|21569.37|21569.37|21569.37|21569.37|21573.64|21573.64|21569.37|21569.37|0
1629971920000|2021-08-26 09:58:40|21565.09|21565.09|21565.09|21565.09|21565.09|21565.09|21565.09|21565.09|0
1629971940000|2021-08-26 09:59:00|21562.5|21562.5|21558.22|21558.22|21562.5|21562.5|21558.22|21558.22|0
1629971990000|2021-08-26 09:59:50|21562.5|21562.5|21562.5|21562.5|21562.5|21562.5|21562.5|21562.5|0
1629972020000|2021-08-26 10:00:20|21559.84|21559.84|21559.84|21559.84|21559.84|21559.84|21559.84|21559.84|0
1629972060000|2021-08-26 10:01:00|21558.96|21558.96|21556.51|21556.51|21558.96|21558.96|21556.51|21556.51|0
1629972070000|2021-08-26 10:01:10|21558.28|21558.28|21558.28|21558.28|21558.28|21558.28|21558.28|21558.28|0
1629972090000|2021-08-26 10:01:30|21554.01|21554.01|21554.01|21554.01|21554.01|21554.01|21554.01|21554.01|0
1629972120000|2021-08-26 10:02:00|21558.28|21558.28|21562.56|21562.56|21562.56|21562.56|21558.28|21558.28|0
1629972220000|2021-08-26 10:03:40|21566.83|21566.83|21566.83|21566.83|21566.83|21566.83|21566.83|21566.83|0
1629972250000|2021-08-26 10:04:10|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|0
1629972290000|2021-08-26 10:04:50|21566.83|21566.83|21566.83|21566.83|21566.83|21566.83|21566.83|21566.83|0
1629972320000|2021-08-26 10:05:20|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|0
1629972350000|2021-08-26 10:05:50|21566.83|21566.83|21565.94|21565.94|21566.83|21566.83|21565.94|21565.94|0
1629972360000|2021-08-26 10:06:00|21566.46|21566.46|21566.46|21566.46|21566.46|21566.46|21566.46|21566.46|0
1629972390000|2021-08-26 10:06:30|21567.22|21567.22|21567.22|21567.22|21567.22|21567.22|21567.22|21567.22|0
1629972430000|2021-08-26 10:07:10|21562.95|21562.95|21562.95|21562.95|21562.95|21562.95|21562.95|21562.95|0
1629972440000|2021-08-26 10:07:20|21567.22|21567.22|21567.22|21567.22|21567.22|21567.22|21567.22|21567.22|0
1629972460000|2021-08-26 10:07:40|21562.95|21562.95|21566.06|21566.06|21566.06|21566.06|21562.95|21562.95|0
1629972550000|2021-08-26 10:09:10|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|0
1629972560000|2021-08-26 10:09:20|21566.06|21566.06|21570.33|21570.33|21570.33|21570.33|21566.06|21566.06|0
1629972660000|2021-08-26 10:11:00|21566.06|21566.06|21566.06|21566.06|21566.06|21566.06|21566.06|21566.06|0
1629972700000|2021-08-26 10:11:40|21561.79|21561.79|21557.52|21557.52|21566.06|21566.06|21557.52|21557.52|0
1629972740000|2021-08-26 10:12:20|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|0
1629972750000|2021-08-26 10:12:30|21553.24|21553.24|21553.24|21553.24|21553.24|21553.24|21553.24|21553.24|0
1629972760000|2021-08-26 10:12:40|21548.57|21548.57|21553.36|21553.36|21553.36|21553.36|21548.57|21548.57|0
1629972820000|2021-08-26 10:13:40|21549.09|21549.09|21549.09|21549.09|21549.09|21549.09|21549.09|21549.09|0
1629972830000|2021-08-26 10:13:50|21553.36|21553.36|21549.09|21549.09|21553.36|21553.36|21549.09|21549.09|0
1629972840000|2021-08-26 10:14:00|21544.82|21544.82|21544.82|21544.82|21544.82|21544.82|21544.82|21544.82|0
1629972860000|2021-08-26 10:14:20|21549.09|21549.09|21544.82|21544.82|21549.09|21549.09|21544.82|21544.82|0
1629972880000|2021-08-26 10:14:40|21549.09|21549.09|21549.09|21549.09|21549.09|21549.09|21549.09|21549.09|0
1629972900000|2021-08-26 10:15:00|21548.21|21548.21|21548.21|21548.21|21548.21|21548.21|21548.21|21548.21|0
1629972910000|2021-08-26 10:15:10|21549.72|21549.72|21549.72|21549.72|21549.72|21549.72|21549.72|21549.72|0
1629972930000|2021-08-26 10:15:30|21553.99|21553.99|21555.76|21555.76|21555.76|21555.76|21553.99|21553.99|0
1629972960000|2021-08-26 10:16:00|21547.22|21547.22|21547.22|21547.22|21547.22|21547.22|21547.22|21547.22|0
1629972970000|2021-08-26 10:16:10|21542.95|21542.95|21539.83|21539.83|21542.95|21542.95|21539.83|21539.83|0
1629973000000|2021-08-26 10:16:40|21535.56|21535.56|21539.83|21539.83|21539.83|21539.83|21535.56|21535.56|0
1629973020000|2021-08-26 10:17:00|21535.56|21535.56|21544.1|21544.1|21544.1|21544.1|21535.56|21535.56|0
1629973030000|2021-08-26 10:17:10|21539.83|21539.83|21535.56|21535.56|21539.83|21539.83|21535.56|21535.56|0
1629973040000|2021-08-26 10:17:20|21532.02|21532.02|21544.1|21544.1|21544.1|21544.1|21525.24|21525.24|0
1629973050000|2021-08-26 10:17:30|21535.56|21535.56|21512.5|21512.5|21539.83|21539.83|21512.5|21512.5|0
1629973060000|2021-08-26 10:17:40|21508.23|21508.23|21508.23|21508.23|21508.23|21508.23|21508.23|21508.23|0
1629973070000|2021-08-26 10:17:50|21508.75|21508.75|21508.75|21508.75|21508.75|21508.75|21508.75|21508.75|0
1629973080000|2021-08-26 10:18:00|21506.67|21506.67|21505.2|21505.2|21509.48|21509.48|21500.93|21500.93|0
1629973090000|2021-08-26 10:18:10|21509.48|21509.48|21513.75|21513.75|21518.02|21518.02|21509.48|21509.48|0
1629973100000|2021-08-26 10:18:20|21509.48|21509.48|21509.48|21509.48|21509.48|21509.48|21509.48|21509.48|0
1629973140000|2021-08-26 10:19:00|21505.2|21505.2|21505.2|21505.2|21505.2|21505.2|21500.93|21500.93|0
1629973150000|2021-08-26 10:19:10|21500.93|21500.93|21509.48|21509.48|21509.48|21509.48|21500.93|21500.93|0
1629973170000|2021-08-26 10:19:30|21505.93|21505.93|21499.01|21499.01|21505.93|21505.93|21499.01|21499.01|0
1629973190000|2021-08-26 10:19:50|21503.28|21503.28|21499.01|21499.01|21503.28|21503.28|21499.01|21499.01|0
1629973200000|2021-08-26 10:20:00|21498.25|21498.25|21498.25|21498.25|21498.25|21498.25|21485.43|21485.43|0
1629973230000|2021-08-26 10:20:30|21489.7|21489.7|21493.98|21493.98|21498.25|21498.25|21489.7|21489.7|0
1629973240000|2021-08-26 10:20:40|21489.7|21489.7|21489.7|21489.7|21489.7|21489.7|21485.43|21485.43|0
1629973250000|2021-08-26 10:20:50|21481.16|21481.16|21481.16|21481.16|21485.43|21485.43|21481.16|21481.16|0
1629973260000|2021-08-26 10:21:00|21489.7|21489.7|21487.11|21487.11|21489.7|21489.7|21487.11|21487.11|0
1629973270000|2021-08-26 10:21:10|21491.38|21491.38|21482.84|21482.84|21491.38|21491.38|21482.84|21482.84|0
1629973290000|2021-08-26 10:21:30|21487.11|21487.11|21482.84|21482.84|21487.11|21487.11|21482.84|21482.84|0
1629973300000|2021-08-26 10:21:40|21482.08|21482.08|21482.08|21482.08|21482.08|21482.08|21482.08|21482.08|0
1629973310000|2021-08-26 10:21:50|21486.35|21486.35|21486.35|21486.35|21486.35|21486.35|21486.35|21486.35|0
1629973320000|2021-08-26 10:22:00|21490.62|21490.62|21489.11|21489.11|21494.14|21494.14|21489.11|21489.11|0
1629973330000|2021-08-26 10:22:10|21489.87|21489.87|21489.87|21489.87|21489.87|21489.87|21489.87|21489.87|0
1629973340000|2021-08-26 10:22:20|21494.14|21494.14|21494.14|21494.14|21494.14|21494.14|21494.14|21494.14|0
1629973350000|2021-08-26 10:22:30|21485.6|21485.6|21489.87|21489.87|21489.87|21489.87|21485.6|21485.6|0
1629973360000|2021-08-26 10:22:40|21494.14|21494.14|21489.87|21489.87|21494.14|21494.14|21489.87|21489.87|0
1629973380000|2021-08-26 10:23:00|21485.6|21485.6|21482.36|21482.36|21485.6|21485.6|21477.05|21477.05|0
1629973400000|2021-08-26 10:23:20|21486.63|21486.63|21486.63|21486.63|21486.63|21486.63|21486.63|21486.63|0
1629973420000|2021-08-26 10:23:40|21482.36|21482.36|21482.36|21482.36|21482.36|21482.36|21482.36|21482.36|0
1629973440000|2021-08-26 10:24:00|21486.63|21486.63|21486.63|21486.63|21486.63|21486.63|21486.63|21486.63|0
1629973450000|2021-08-26 10:24:10|21485.75|21485.75|21485.75|21485.75|21485.75|21485.75|21485.75|21485.75|0
1629973460000|2021-08-26 10:24:20|21477.2|21477.2|21472.93|21472.93|21485.75|21485.75|21472.93|21472.93|0
1629973470000|2021-08-26 10:24:30|21464.39|21464.39|21464.39|21464.39|21464.39|21464.39|21464.39|21464.39|0
1629973480000|2021-08-26 10:24:40|21468.66|21468.66|21477.2|21477.2|21477.2|21477.2|21468.66|21468.66|0
1629973490000|2021-08-26 10:24:50|21464.39|21464.39|21472.93|21472.93|21472.93|21472.93|21464.39|21464.39|0
1629973500000|2021-08-26 10:25:00|21468.66|21468.66|21468.66|21468.66|21468.66|21468.66|21468.66|21468.66|0
1629973520000|2021-08-26 10:25:20|21472.93|21472.93|21485.75|21485.75|21486.51|21486.51|21472.93|21472.93|0
1629973530000|2021-08-26 10:25:30|21487.52|21487.52|21487.52|21487.52|21487.52|21487.52|21487.52|21487.52|0
1629973540000|2021-08-26 10:25:40|21478.97|21478.97|21478.97|21478.97|21478.97|21478.97|21478.97|21478.97|0
1629973560000|2021-08-26 10:26:00|21474.7|21474.7|21474.7|21474.7|21474.7|21474.7|21474.7|21474.7|0
1629973590000|2021-08-26 10:26:30|21472.93|21472.93|21472.93|21472.93|21472.93|21472.93|21472.93|21472.93|0
1629973600000|2021-08-26 10:26:40|21472.17|21472.17|21472.17|21472.17|21472.17|21472.17|21472.17|21472.17|0
1629973610000|2021-08-26 10:26:50|21469.99|21469.99|21469.99|21469.99|21469.99|21469.99|21469.99|21469.99|0
1629973620000|2021-08-26 10:27:00|21465.72|21465.72|21469.27|21469.27|21469.27|21469.27|21464.99|21464.99|0
1629973630000|2021-08-26 10:27:10|21464.99|21464.99|21464.99|21464.99|21464.99|21464.99|21464.99|21464.99|0
1629973640000|2021-08-26 10:27:20|21469.27|21469.27|21469.27|21469.27|21469.27|21469.27|21469.27|21469.27|0
1629973650000|2021-08-26 10:27:30|21464.99|21464.99|21469.27|21469.27|21477.81|21477.81|21464.99|21464.99|0
1629973680000|2021-08-26 10:28:00|21473.54|21473.54|21470.02|21470.02|21473.54|21473.54|21464.99|21464.99|0
1629973700000|2021-08-26 10:28:20|21470.75|21470.75|21475.02|21475.02|21475.02|21475.02|21470.75|21470.75|0
1629973730000|2021-08-26 10:28:50|21466.48|21466.48|21457.93|21457.93|21466.48|21466.48|21453.66|21453.66|0
1629973740000|2021-08-26 10:29:00|21453.66|21453.66|21457.93|21457.93|21457.93|21457.93|21453.66|21453.66|0
1629973760000|2021-08-26 10:29:20|21449.39|21449.39|21454.39|21454.39|21454.39|21454.39|21445.85|21445.85|0
1629973770000|2021-08-26 10:29:30|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|0
1629973780000|2021-08-26 10:29:40|21454.39|21454.39|21454.39|21454.39|21454.39|21454.39|21454.39|21454.39|0
1629973800000|2021-08-26 10:30:00|21450.12|21450.12|21445.85|21445.85|21450.12|21450.12|21445.85|21445.85|0
1629973830000|2021-08-26 10:30:30|21454.39|21454.39|21454.39|21454.39|21454.39|21454.39|21454.39|21454.39|0
1629973840000|2021-08-26 10:30:40|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|0
1629973860000|2021-08-26 10:31:00|21441.58|21441.58|21445.85|21445.85|21450.12|21450.12|21441.58|21441.58|0
1629973870000|2021-08-26 10:31:10|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|0
1629973880000|2021-08-26 10:31:20|21454.39|21454.39|21454.39|21454.39|21454.39|21454.39|21454.39|21454.39|0
1629973900000|2021-08-26 10:31:40|21445.85|21445.85|21445.85|21445.85|21454.39|21454.39|21445.85|21445.85|0
1629973910000|2021-08-26 10:31:50|21450.12|21450.12|21456.47|21456.47|21456.47|21456.47|21450.12|21450.12|0
1629973940000|2021-08-26 10:32:20|21452.2|21452.2|21452.2|21452.2|21452.2|21452.2|21452.2|21452.2|0
1629973960000|2021-08-26 10:32:40|21456.47|21456.47|21456.47|21456.47|21456.47|21456.47|21456.47|21456.47|0
1629973980000|2021-08-26 10:33:00|21452.2|21452.2|21452.2|21452.2|21452.2|21452.2|21447.92|21447.92|0
1629973990000|2021-08-26 10:33:10|21447.92|21447.92|21447.92|21447.92|21447.92|21447.92|21447.92|21447.92|0
1629974000000|2021-08-26 10:33:20|21445.27|21445.27|21445.27|21445.27|21445.27|21445.27|21445.27|21445.27|0
1629974010000|2021-08-26 10:33:30|21441|21441|21441|21441|21441|21441|21441|21441|0
1629974020000|2021-08-26 10:33:40|21436.72|21436.72|21441.68|21441.68|21443.19|21443.19|21434.65|21434.65|0
1629974030000|2021-08-26 10:33:50|21439.08|21439.08|21430.49|21430.49|21440.6|21440.6|21430.49|21430.49|0
1629974040000|2021-08-26 10:34:00|21426.22|21426.22|21430.49|21430.49|21430.49|21430.49|21421.95|21421.95|0
1629974050000|2021-08-26 10:34:10|21417.68|21417.68|21413.4|21413.4|21421.95|21421.95|21409.13|21409.13|0
1629974070000|2021-08-26 10:34:30|21421.95|21421.95|21421.95|21421.95|21421.95|21421.95|21421.95|21421.95|0
1629974080000|2021-08-26 10:34:40|21416.64|21416.64|21412.37|21412.37|21420.91|21420.91|21406.58|21406.58|0
1629974100000|2021-08-26 10:35:00|21416.64|21416.64|21412.37|21412.37|21416.64|21416.64|21408.09|21408.09|0
1629974110000|2021-08-26 10:35:10|21416.64|21416.64|21416.64|21416.64|21416.64|21416.64|21408.09|21408.09|0
1629974120000|2021-08-26 10:35:20|21412.37|21412.37|21412.37|21412.37|21412.37|21412.37|21412.37|21412.37|0
1629974130000|2021-08-26 10:35:30|21413.4|21413.4|21432.05|21432.05|21432.05|21432.05|21413.4|21413.4|0
1629974140000|2021-08-26 10:35:40|21423.51|21423.51|21423.51|21423.51|21423.51|21423.51|21423.51|21423.51|0
1629974150000|2021-08-26 10:35:50|21432.05|21432.05|21427.62|21427.62|21432.05|21432.05|21427.62|21427.62|0
1629974160000|2021-08-26 10:36:00|21414.81|21414.81|21417.94|21417.94|21420.12|21420.12|21414.81|21414.81|0
1629974170000|2021-08-26 10:36:10|21413.67|21413.67|21413.67|21413.67|21417.94|21417.94|21413.67|21413.67|0
1629974180000|2021-08-26 10:36:20|21417.94|21417.94|21417.94|21417.94|21417.94|21417.94|21413.67|21413.67|0
1629974200000|2021-08-26 10:36:40|21417.05|21417.05|21417.05|21417.05|21417.05|21417.05|21417.05|21417.05|0
1629974220000|2021-08-26 10:37:00|21404.24|21404.24|21399.96|21399.96|21404.24|21404.24|21399.96|21399.96|0
1629974230000|2021-08-26 10:37:10|21412.78|21412.78|21412.78|21412.78|21412.78|21412.78|21412.78|21412.78|0
1629974250000|2021-08-26 10:37:30|21412.26|21412.26|21411.22|21411.22|21412.26|21412.26|21411.22|21411.22|0
1629974260000|2021-08-26 10:37:40|21402.68|21402.68|21406.95|21406.95|21406.95|21406.95|21402.68|21402.68|0
1629974270000|2021-08-26 10:37:50|21398.41|21398.41|21406.95|21406.95|21406.95|21406.95|21398.41|21398.41|0
1629974280000|2021-08-26 10:38:00|21402.68|21402.68|21406.95|21406.95|21406.95|21406.95|21402.68|21402.68|0
1629974300000|2021-08-26 10:38:20|21411.22|21411.22|21406.95|21406.95|21411.22|21411.22|21402.68|21402.68|0
1629974330000|2021-08-26 10:38:50|21402.68|21402.68|21402.68|21402.68|21402.68|21402.68|21402.68|21402.68|0
1629974340000|2021-08-26 10:39:00|21394.13|21394.13|21402.68|21402.68|21402.68|21402.68|21394.13|21394.13|0
1629974350000|2021-08-26 10:39:10|21398.41|21398.41|21398.41|21398.41|21398.41|21398.41|21398.41|21398.41|0
1629974360000|2021-08-26 10:39:20|21389.86|21389.86|21389.86|21389.86|21389.86|21389.86|21389.86|21389.86|0
1629974370000|2021-08-26 10:39:30|21394.13|21394.13|21398.41|21398.41|21398.41|21398.41|21385.59|21385.59|0
1629974400000|2021-08-26 10:40:00|21394.13|21394.13|21387.15|21387.15|21399.96|21399.96|21387.15|21387.15|0
1629974410000|2021-08-26 10:40:10|21399.96|21399.96|21395.69|21395.69|21399.96|21399.96|21391.42|21391.42|0
1629974420000|2021-08-26 10:40:20|21399.96|21399.96|21399.96|21399.96|21399.96|21399.96|21391.42|21391.42|0
1629974430000|2021-08-26 10:40:30|21401.73|21401.73|21401.73|21401.73|21401.73|21401.73|21401.73|21401.73|0
1629974460000|2021-08-26 10:41:00|21393.19|21393.19|21393.19|21393.19|21393.19|21393.19|21393.19|21393.19|0
1629974490000|2021-08-26 10:41:30|21406.01|21406.01|21406.01|21406.01|21406.01|21406.01|21406.01|21406.01|0
1629974500000|2021-08-26 10:41:40|21401.73|21401.73|21401.73|21401.73|21401.73|21401.73|21401.73|21401.73|0
1629974510000|2021-08-26 10:41:50|21403.81|21403.81|21405.89|21405.89|21405.89|21405.89|21403.81|21403.81|0
1629974540000|2021-08-26 10:42:20|21401.61|21401.61|21405.89|21405.89|21405.89|21405.89|21401.61|21401.61|0
1629974550000|2021-08-26 10:42:30|21397.34|21397.34|21405.89|21405.89|21405.89|21405.89|21397.34|21397.34|0
1629974590000|2021-08-26 10:43:10|21410.16|21410.16|21401.61|21401.61|21410.16|21410.16|21397.34|21397.34|0
1629974600000|2021-08-26 10:43:20|21405.89|21405.89|21406.61|21406.61|21406.61|21406.61|21405.89|21405.89|0
1629974610000|2021-08-26 10:43:30|21410.89|21410.89|21398.07|21398.07|21410.89|21410.89|21398.07|21398.07|0
1629974620000|2021-08-26 10:43:40|21406.61|21406.61|21406.61|21406.61|21406.61|21406.61|21406.61|21406.61|0
1629974630000|2021-08-26 10:43:50|21408.26|21408.26|21414.32|21414.32|21414.32|21414.32|21408.26|21408.26|0
1629974640000|2021-08-26 10:44:00|21418.6|21418.6|21410.05|21410.05|21418.6|21418.6|21410.05|21410.05|0
1629974660000|2021-08-26 10:44:20|21418.6|21418.6|21422.87|21422.87|21422.87|21422.87|21418.6|21418.6|0
1629974670000|2021-08-26 10:44:30|21427.14|21427.14|21427.14|21427.14|21427.14|21427.14|21427.14|21427.14|0
1629974690000|2021-08-26 10:44:50|21418.6|21418.6|21418.6|21418.6|21418.6|21418.6|21418.6|21418.6|0
1629974700000|2021-08-26 10:45:00|21427.14|21427.14|21435.69|21435.69|21444.23|21444.23|21427.14|21427.14|0
1629974720000|2021-08-26 10:45:20|21436.57|21436.57|21437.46|21437.46|21437.46|21437.46|21436.57|21436.57|0
1629974730000|2021-08-26 10:45:30|21446|21446|21446|21446|21446|21446|21446|21446|0
1629974750000|2021-08-26 10:45:50|21447.04|21447.04|21447.04|21447.04|21447.04|21447.04|21447.04|21447.04|0
1629974760000|2021-08-26 10:46:00|21442.77|21442.77|21434.22|21434.22|21442.77|21442.77|21434.22|21434.22|0
1629974810000|2021-08-26 10:46:50|21435.26|21435.26|21439.53|21439.53|21439.53|21439.53|21435.26|21435.26|0
1629974840000|2021-08-26 10:47:20|21441.71|21441.71|21441.71|21441.71|21441.71|21441.71|21441.71|21441.71|0
1629974860000|2021-08-26 10:47:40|21445.99|21445.99|21445.99|21445.99|21445.99|21445.99|21445.99|21445.99|0
1629974890000|2021-08-26 10:48:10|21456.61|21456.61|21465.15|21465.15|21469.42|21469.42|21456.61|21456.61|0
1629974940000|2021-08-26 10:49:00|21456.61|21456.61|21456.61|21456.61|21456.61|21456.61|21456.61|21456.61|0
1629974960000|2021-08-26 10:49:20|21452.34|21452.34|21460.88|21460.88|21460.88|21460.88|21452.34|21452.34|0
1629974970000|2021-08-26 10:49:30|21452.34|21452.34|21452.34|21452.34|21452.34|21452.34|21452.34|21452.34|0
1629975000000|2021-08-26 10:50:00|21448.06|21448.06|21453.09|21453.09|21453.09|21453.09|21448.06|21448.06|0
1629975010000|2021-08-26 10:50:10|21455.75|21455.75|21453.25|21453.25|21457.52|21457.52|21453.25|21453.25|0
1629975030000|2021-08-26 10:50:30|21461.79|21461.79|21461.79|21461.79|21461.79|21461.79|21461.79|21461.79|0
1629975060000|2021-08-26 10:51:00|21460.28|21460.28|21461.03|21461.03|21461.03|21461.03|21460.28|21460.28|0
1629975120000|2021-08-26 10:52:00|21456.76|21456.76|21452.49|21452.49|21456.76|21456.76|21452.49|21452.49|0
1629975130000|2021-08-26 10:52:10|21448.22|21448.22|21452.49|21452.49|21452.49|21452.49|21448.22|21448.22|0
1629975140000|2021-08-26 10:52:20|21450.72|21450.72|21446.45|21446.45|21450.72|21450.72|21446.45|21446.45|0
1629975160000|2021-08-26 10:52:40|21444.99|21444.99|21449.27|21449.27|21449.27|21449.27|21444.99|21444.99|0
1629975170000|2021-08-26 10:52:50|21440.72|21440.72|21453.54|21453.54|21457.81|21457.81|21440.72|21440.72|0
1629975190000|2021-08-26 10:53:10|21457.81|21457.81|21457.81|21457.81|21457.81|21457.81|21457.81|21457.81|0
1629975220000|2021-08-26 10:53:40|21453.54|21453.54|21457.81|21457.81|21457.81|21457.81|21453.54|21453.54|0
1629975240000|2021-08-26 10:54:00|21462.08|21462.08|21462.08|21462.08|21462.08|21462.08|21462.08|21462.08|0
1629975250000|2021-08-26 10:54:10|21461.56|21461.56|21461.56|21461.56|21461.56|21461.56|21461.56|21461.56|0
1629975260000|2021-08-26 10:54:20|21463.08|21463.08|21467.35|21467.35|21467.35|21467.35|21463.08|21463.08|0
1629975280000|2021-08-26 10:54:40|21463.08|21463.08|21463.08|21463.08|21463.08|21463.08|21463.08|21463.08|0
1629975330000|2021-08-26 10:55:30|21459.54|21459.54|21459.54|21459.54|21459.54|21459.54|21459.54|21459.54|0
1629975350000|2021-08-26 10:55:50|21455.26|21455.26|21455.26|21455.26|21455.26|21455.26|21455.26|21455.26|0
1629975380000|2021-08-26 10:56:20|21457.44|21457.44|21457.44|21457.44|21457.44|21457.44|21457.44|21457.44|0
1629975400000|2021-08-26 10:56:40|21465.99|21465.99|21465.99|21465.99|21465.99|21465.99|21465.99|21465.99|0
1629975410000|2021-08-26 10:56:50|21461.72|21461.72|21459.12|21459.12|21461.72|21461.72|21459.12|21459.12|0
1629975460000|2021-08-26 10:57:40|21454.85|21454.85|21450.58|21450.58|21454.85|21454.85|21450.58|21450.58|0
1629975490000|2021-08-26 10:58:10|21454.85|21454.85|21450.58|21450.58|21454.85|21454.85|21450.58|21450.58|0
1629975500000|2021-08-26 10:58:20|21454.85|21454.85|21450.58|21450.58|21454.85|21454.85|21450.58|21450.58|0
1629975510000|2021-08-26 10:58:30|21449.12|21449.12|21449.12|21449.12|21449.12|21449.12|21449.12|21449.12|0
1629975550000|2021-08-26 10:59:10|21444.85|21444.85|21444.85|21444.85|21444.85|21444.85|21444.85|21444.85|0
1629975580000|2021-08-26 10:59:40|21440.58|21440.58|21440.58|21440.58|21440.58|21440.58|21440.58|21440.58|0
1629975600000|2021-08-26 11:00:00|21439.02|21439.02|21439.02|21439.02|21439.02|21439.02|21439.02|21439.02|0
1629975610000|2021-08-26 11:00:10|21443.29|21443.29|21456.11|21456.11|21456.11|21456.11|21443.29|21443.29|0
1629975640000|2021-08-26 11:00:40|21460.38|21460.38|21460.38|21460.38|21460.38|21460.38|21460.38|21460.38|0
1629975660000|2021-08-26 11:01:00|21464.65|21464.65|21464.65|21464.65|21464.65|21464.65|21464.65|21464.65|0
1629975680000|2021-08-26 11:01:20|21468.93|21468.93|21471.11|21471.11|21471.11|21471.11|21468.93|21468.93|0
1629975710000|2021-08-26 11:01:50|21472.88|21472.88|21472.88|21472.88|21472.88|21472.88|21472.88|21472.88|0
1629975730000|2021-08-26 11:02:10|21468.61|21468.61|21464.33|21464.33|21468.61|21468.61|21464.33|21464.33|0
1629975750000|2021-08-26 11:02:30|21465.89|21465.89|21465.89|21465.89|21465.89|21465.89|21465.89|21465.89|0
1629975760000|2021-08-26 11:02:40|21466.41|21466.41|21457.87|21457.87|21466.41|21466.41|21457.87|21457.87|0
1629975800000|2021-08-26 11:03:20|21462.14|21462.14|21462.14|21462.14|21462.14|21462.14|21462.14|21462.14|0
1629975840000|2021-08-26 11:04:00|21457.87|21457.87|21457.87|21457.87|21457.87|21457.87|21457.87|21457.87|0
1629975850000|2021-08-26 11:04:10|21458.9|21458.9|21458.9|21458.9|21458.9|21458.9|21458.9|21458.9|0
1629975870000|2021-08-26 11:04:30|21458.15|21458.15|21458.15|21458.15|21458.15|21458.15|21458.15|21458.15|0
1629975890000|2021-08-26 11:04:50|21453.87|21453.87|21453.87|21453.87|21453.87|21453.87|21453.87|21453.87|0
1629975910000|2021-08-26 11:05:10|21449.6|21449.6|21449.6|21449.6|21449.6|21449.6|21449.6|21449.6|0
1629975920000|2021-08-26 11:05:20|21453.87|21453.87|21453.87|21453.87|21453.87|21453.87|21453.87|21453.87|0
1629975930000|2021-08-26 11:05:30|21452.84|21452.84|21452.84|21452.84|21452.84|21452.84|21452.84|21452.84|0
1629975940000|2021-08-26 11:05:40|21455.49|21455.49|21457.26|21457.26|21457.26|21457.26|21455.49|21455.49|0
1629975960000|2021-08-26 11:06:00|21456.54|21456.54|21456.54|21456.54|21456.54|21456.54|21456.54|21456.54|0
1629976030000|2021-08-26 11:07:10|21452.26|21452.26|21452.26|21452.26|21452.26|21452.26|21452.26|21452.26|0
1629976070000|2021-08-26 11:07:50|21447.99|21447.99|21447.99|21447.99|21447.99|21447.99|21447.99|21447.99|0
1629976080000|2021-08-26 11:08:00|21446.95|21446.95|21445.5|21445.5|21446.95|21446.95|21445.5|21445.5|0
1629976090000|2021-08-26 11:08:10|21441.23|21441.23|21437.17|21437.17|21441.23|21441.23|21436.8|21436.8|0
1629976100000|2021-08-26 11:08:20|21432.89|21432.89|21437.17|21437.17|21437.17|21437.17|21432.89|21432.89|0
1629976110000|2021-08-26 11:08:30|21440.71|21440.71|21436.43|21436.43|21440.71|21440.71|21436.43|21436.43|0
1629976120000|2021-08-26 11:08:40|21440.71|21440.71|21440.71|21440.71|21440.71|21440.71|21440.71|21440.71|0
1629976140000|2021-08-26 11:09:00|21438.53|21438.53|21438.53|21438.53|21438.53|21438.53|21438.53|21438.53|0
1629976150000|2021-08-26 11:09:10|21442.8|21442.8|21442.8|21442.8|21442.8|21442.8|21442.8|21442.8|0
1629976160000|2021-08-26 11:09:20|21447.22|21447.22|21449.5|21449.5|21449.5|21449.5|21447.22|21447.22|0
1629976180000|2021-08-26 11:09:40|21445.22|21445.22|21445.22|21445.22|21445.22|21445.22|21445.22|21445.22|0
1629976200000|2021-08-26 11:10:00|21449.5|21449.5|21449.5|21449.5|21449.5|21449.5|21449.5|21449.5|0
1629976220000|2021-08-26 11:10:20|21458.04|21458.04|21458.04|21458.04|21458.04|21458.04|21458.04|21458.04|0
1629976270000|2021-08-26 11:11:10|21459.08|21459.08|21459.08|21459.08|21459.08|21459.08|21459.08|21459.08|0
1629976320000|2021-08-26 11:12:00|21461.35|21461.35|21463.88|21463.88|21463.88|21463.88|21461.35|21461.35|0
1629976340000|2021-08-26 11:12:20|21459.6|21459.6|21463.88|21463.88|21463.88|21463.88|21459.6|21459.6|0
1629976360000|2021-08-26 11:12:40|21468.15|21468.15|21463.88|21463.88|21468.15|21468.15|21463.88|21463.88|0
1629976380000|2021-08-26 11:13:00|21468.15|21468.15|21475.02|21475.02|21475.02|21475.02|21468.15|21468.15|0
1629976510000|2021-08-26 11:15:10|21474.29|21474.29|21474.29|21474.29|21474.29|21474.29|21474.29|21474.29|0
1629976560000|2021-08-26 11:16:00|21470.02|21470.02|21470.02|21470.02|21470.02|21470.02|21470.02|21470.02|0
1629976580000|2021-08-26 11:16:20|21465.75|21465.75|21465.75|21465.75|21465.75|21465.75|21465.75|21465.75|0
1629976590000|2021-08-26 11:16:30|21474.29|21474.29|21470.02|21470.02|21474.29|21474.29|21470.02|21470.02|0
1629976600000|2021-08-26 11:16:40|21474.29|21474.29|21474.29|21474.29|21474.29|21474.29|21474.29|21474.29|0
1629976630000|2021-08-26 11:17:10|21465.75|21465.75|21465.75|21465.75|21465.75|21465.75|21465.75|21465.75|0
1629976700000|2021-08-26 11:18:20|21461.47|21461.47|21470.02|21470.02|21470.02|21470.02|21461.47|21461.47|0
1629976750000|2021-08-26 11:19:10|21472.61|21472.61|21472.61|21472.61|21472.61|21472.61|21472.61|21472.61|0
1629976780000|2021-08-26 11:19:40|21473.34|21473.34|21473.34|21473.34|21473.34|21473.34|21473.34|21473.34|0
1629976800000|2021-08-26 11:20:00|21464.8|21464.8|21464.8|21464.8|21464.8|21464.8|21464.8|21464.8|0
1629976810000|2021-08-26 11:20:10|21469.07|21469.07|21469.07|21469.07|21469.07|21469.07|21469.07|21469.07|0
1629976820000|2021-08-26 11:20:20|21464.8|21464.8|21460.52|21460.52|21464.8|21464.8|21460.52|21460.52|0
1629976830000|2021-08-26 11:20:30|21458.97|21458.97|21458.97|21458.97|21458.97|21458.97|21458.97|21458.97|0
1629976860000|2021-08-26 11:21:00|21454.69|21454.69|21454.69|21454.69|21454.69|21454.69|21454.69|21454.69|0
1629976890000|2021-08-26 11:21:30|21458.97|21458.97|21463.24|21463.24|21463.24|21463.24|21458.97|21458.97|0
1629976910000|2021-08-26 11:21:50|21459.7|21459.7|21451.15|21451.15|21459.7|21459.7|21451.15|21451.15|0
1629976920000|2021-08-26 11:22:00|21455.42|21455.42|21455.42|21455.42|21455.42|21455.42|21455.42|21455.42|0
1629976930000|2021-08-26 11:22:10|21451.15|21451.15|21451.15|21451.15|21451.15|21451.15|21451.15|21451.15|0
1629976950000|2021-08-26 11:22:30|21446.88|21446.88|21451.15|21451.15|21451.15|21451.15|21446.88|21446.88|0
1629976960000|2021-08-26 11:22:40|21453.81|21453.81|21453.81|21453.81|21453.81|21453.81|21453.81|21453.81|0
1629976970000|2021-08-26 11:22:50|21458.08|21458.08|21453.81|21453.81|21458.08|21458.08|21453.81|21453.81|0
1629976980000|2021-08-26 11:23:00|21458.08|21458.08|21453.81|21453.81|21458.08|21458.08|21453.81|21453.81|0
1629976990000|2021-08-26 11:23:10|21458.08|21458.08|21458.08|21458.08|21458.08|21458.08|21458.08|21458.08|0
1629977000000|2021-08-26 11:23:20|21462.35|21462.35|21467.66|21467.66|21467.66|21467.66|21462.35|21462.35|0
1629977010000|2021-08-26 11:23:30|21459.12|21459.12|21459.12|21459.12|21459.12|21459.12|21459.12|21459.12|0
1629977040000|2021-08-26 11:24:00|21459.88|21459.88|21459.88|21459.88|21459.88|21459.88|21459.88|21459.88|0
1629977060000|2021-08-26 11:24:20|21455.6|21455.6|21455.6|21455.6|21455.6|21455.6|21455.6|21455.6|0
1629977100000|2021-08-26 11:25:00|21459.88|21459.88|21459.88|21459.88|21459.88|21459.88|21459.88|21459.88|0
1629977110000|2021-08-26 11:25:10|21455.6|21455.6|21455.6|21455.6|21455.6|21455.6|21455.6|21455.6|0
1629977130000|2021-08-26 11:25:30|21457.78|21457.78|21457.78|21457.78|21457.78|21457.78|21457.78|21457.78|0
1629977140000|2021-08-26 11:25:40|21462.06|21462.06|21462.06|21462.06|21462.06|21462.06|21462.06|21462.06|0
1629977150000|2021-08-26 11:25:50|21466.33|21466.33|21462.06|21462.06|21466.33|21466.33|21462.06|21462.06|0
1629977170000|2021-08-26 11:26:10|21462.81|21462.81|21462.81|21462.81|21462.81|21462.81|21462.06|21462.06|0
1629977190000|2021-08-26 11:26:30|21467.09|21467.09|21467.09|21467.09|21467.09|21467.09|21467.09|21467.09|0
1629977310000|2021-08-26 11:28:30|21462.81|21462.81|21462.81|21462.81|21462.81|21462.81|21462.81|21462.81|0
1629977350000|2021-08-26 11:29:10|21464.33|21464.33|21468.6|21468.6|21468.6|21468.6|21464.33|21464.33|0
1629977360000|2021-08-26 11:29:20|21464.33|21464.33|21464.33|21464.33|21464.33|21464.33|21464.33|21464.33|0
1629977410000|2021-08-26 11:30:10|21468.6|21468.6|21468.6|21468.6|21468.6|21468.6|21468.6|21468.6|0
1629977460000|2021-08-26 11:31:00|21467.56|21467.56|21461.21|21461.21|21467.56|21467.56|21461.21|21461.21|0
1629977500000|2021-08-26 11:31:40|21456.94|21456.94|21450.49|21450.49|21456.94|21456.94|21450.49|21450.49|0
1629977540000|2021-08-26 11:32:20|21446.21|21446.21|21450.49|21450.49|21450.49|21450.49|21446.21|21446.21|0
1629977560000|2021-08-26 11:32:40|21451.52|21451.52|21452.04|21452.04|21452.04|21452.04|21451.52|21451.52|0
1629977570000|2021-08-26 11:32:50|21447.77|21447.77|21447.77|21447.77|21447.77|21447.77|21447.77|21447.77|0
1629977580000|2021-08-26 11:33:00|21443.5|21443.5|21444.38|21444.38|21444.38|21444.38|21443.5|21443.5|0
1629977590000|2021-08-26 11:33:10|21440.11|21440.11|21430.91|21430.91|21440.11|21440.11|21430.91|21430.91|0
1629977600000|2021-08-26 11:33:20|21435.19|21435.19|21439.46|21439.46|21439.46|21439.46|21435.19|21435.19|0
1629977630000|2021-08-26 11:33:50|21435.19|21435.19|21435.19|21435.19|21435.19|21435.19|21435.19|21435.19|0
1629977640000|2021-08-26 11:34:00|21430.91|21430.91|21439.46|21439.46|21439.46|21439.46|21430.91|21430.91|0
1629977670000|2021-08-26 11:34:30|21438.73|21438.73|21438.73|21438.73|21438.73|21438.73|21438.73|21438.73|0
1629977720000|2021-08-26 11:35:20|21434.46|21434.46|21430.19|21430.19|21434.46|21434.46|21430.19|21430.19|0
1629977730000|2021-08-26 11:35:30|21425.92|21425.92|21438.73|21438.73|21438.73|21438.73|21425.92|21425.92|0
1629977790000|2021-08-26 11:36:30|21434.46|21434.46|21434.46|21434.46|21434.46|21434.46|21434.46|21434.46|0
1629977800000|2021-08-26 11:36:40|21430.19|21430.19|21430.19|21430.19|21430.19|21430.19|21430.19|21430.19|0
1629977810000|2021-08-26 11:36:50|21434.46|21434.46|21434.46|21434.46|21434.46|21434.46|21434.46|21434.46|0
1629977820000|2021-08-26 11:37:00|21430.19|21430.19|21434.46|21434.46|21434.46|21434.46|21430.19|21430.19|0
1629977830000|2021-08-26 11:37:10|21430.19|21430.19|21435.19|21435.19|21435.19|21435.19|21430.19|21430.19|0
1629977840000|2021-08-26 11:37:20|21430.91|21430.91|21435.19|21435.19|21435.19|21435.19|21430.91|21430.91|0
1629977860000|2021-08-26 11:37:40|21439.46|21439.46|21439.46|21439.46|21439.46|21439.46|21439.46|21439.46|0
1629977880000|2021-08-26 11:38:00|21435.19|21435.19|21435.19|21435.19|21435.19|21435.19|21435.19|21435.19|0
1629977890000|2021-08-26 11:38:10|21439.46|21439.46|21439.46|21439.46|21439.46|21439.46|21439.46|21439.46|0
1629978020000|2021-08-26 11:40:20|21435.19|21435.19|21435.19|21435.19|21435.19|21435.19|21435.19|21435.19|0
1629978030000|2021-08-26 11:40:30|21439.46|21439.46|21435.19|21435.19|21439.46|21439.46|21435.19|21435.19|0
1629978050000|2021-08-26 11:40:50|21430.91|21430.91|21430.91|21430.91|21435.19|21435.19|21430.91|21430.91|0
1629978060000|2021-08-26 11:41:00|21426.64|21426.64|21422.37|21422.37|21426.64|21426.64|21422.37|21422.37|0
1629978070000|2021-08-26 11:41:10|21430.91|21430.91|21430.91|21430.91|21430.91|21430.91|21430.91|21430.91|0
1629978120000|2021-08-26 11:42:00|21428.73|21428.73|21424.46|21424.46|21428.73|21428.73|21415.92|21415.92|0
1629978130000|2021-08-26 11:42:10|21428.73|21428.73|21431.76|21431.76|21431.76|21431.76|21428.73|21428.73|0
1629978140000|2021-08-26 11:42:20|21428.13|21428.13|21428.13|21428.13|21428.13|21428.13|21419.58|21419.58|0
1629978160000|2021-08-26 11:42:40|21419.58|21419.58|21419.58|21419.58|21419.58|21419.58|21419.58|21419.58|0
1629978170000|2021-08-26 11:42:50|21428.13|21428.13|21428.13|21428.13|21428.13|21428.13|21428.13|21428.13|0
1629978180000|2021-08-26 11:43:00|21423.85|21423.85|21423.85|21423.85|21423.85|21423.85|21423.85|21423.85|0
1629978230000|2021-08-26 11:43:50|21428.13|21428.13|21428.13|21428.13|21432.4|21432.4|21428.13|21428.13|0
1629978240000|2021-08-26 11:44:00|21432.4|21432.4|21432.4|21432.4|21432.4|21432.4|21432.4|21432.4|0
1629978260000|2021-08-26 11:44:20|21428.13|21428.13|21431.03|21431.03|21431.03|21431.03|21428.13|21428.13|0
1629978290000|2021-08-26 11:44:50|21422.49|21422.49|21422.49|21422.49|21422.49|21422.49|21422.49|21422.49|0
1629978300000|2021-08-26 11:45:00|21426.76|21426.76|21422.49|21422.49|21426.76|21426.76|21422.49|21422.49|0
1629978310000|2021-08-26 11:45:10|21431.03|21431.03|21430.15|21430.15|21431.03|21431.03|21430.15|21430.15|0
1629978330000|2021-08-26 11:45:30|21425.88|21425.88|21426.91|21426.91|21426.91|21426.91|21425.88|21425.88|0
1629978340000|2021-08-26 11:45:40|21431.19|21431.19|21431.19|21431.19|21431.19|21431.19|21431.19|21431.19|0
1629978360000|2021-08-26 11:46:00|21422.64|21422.64|21422.64|21422.64|21422.64|21422.64|21422.64|21422.64|0
1629978380000|2021-08-26 11:46:20|21423.16|21423.16|21423.16|21423.16|21423.16|21423.16|21423.16|21423.16|0
1629978400000|2021-08-26 11:46:40|21431.71|21431.71|21432.74|21432.74|21432.74|21432.74|21431.71|21431.71|0
1629978430000|2021-08-26 11:47:10|21424.2|21424.2|21431.23|21431.23|21432.74|21432.74|21424.2|21424.2|0
1629978440000|2021-08-26 11:47:20|21426.96|21426.96|21426.96|21426.96|21426.96|21426.96|21426.96|21426.96|0
1629978450000|2021-08-26 11:47:30|21422.69|21422.69|21419.45|21419.45|21422.69|21422.69|21418.41|21418.41|0
1629978480000|2021-08-26 11:48:00|21423.72|21423.72|21423.72|21423.72|21428|21428|21419.45|21419.45|0
1629978520000|2021-08-26 11:48:40|21428|21428|21423.72|21423.72|21428|21428|21423.72|21423.72|0
1629978540000|2021-08-26 11:49:00|21419.45|21419.45|21415.94|21415.94|21419.45|21419.45|21415.18|21415.18|0
1629978550000|2021-08-26 11:49:10|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|0
1629978600000|2021-08-26 11:50:00|21411.66|21411.66|21415.94|21415.94|21415.94|21415.94|21411.66|21411.66|0
1629978620000|2021-08-26 11:50:20|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|0
1629978670000|2021-08-26 11:51:10|21419.32|21419.32|21423.6|21423.6|21423.6|21423.6|21419.32|21419.32|0
1629978690000|2021-08-26 11:51:30|21419.32|21419.32|21423.6|21423.6|21423.6|21423.6|21419.32|21419.32|0
1629978700000|2021-08-26 11:51:40|21427.87|21427.87|21423.6|21423.6|21427.87|21427.87|21423.6|21423.6|0
1629978730000|2021-08-26 11:52:10|21427.87|21427.87|21427.87|21427.87|21427.87|21427.87|21427.87|21427.87|0
1629978740000|2021-08-26 11:52:20|21431.41|21431.41|21434.07|21434.07|21434.07|21434.07|21431.41|21431.41|0
1629978800000|2021-08-26 11:53:20|21425.52|21425.52|21425.52|21425.52|21429.79|21429.79|21425.52|21425.52|0
1629978820000|2021-08-26 11:53:40|21429.79|21429.79|21429.79|21429.79|21429.79|21429.79|21429.79|21429.79|0
1629978830000|2021-08-26 11:53:50|21431.97|21431.97|21431.97|21431.97|21431.97|21431.97|21431.97|21431.97|0
1629978840000|2021-08-26 11:54:00|21427.7|21427.7|21427.7|21427.7|21427.7|21427.7|21427.7|21427.7|0
1629978850000|2021-08-26 11:54:10|21423.43|21423.43|21423.43|21423.43|21423.43|21423.43|21423.43|21423.43|0
1629978870000|2021-08-26 11:54:30|21431.97|21431.97|21434.88|21434.88|21434.88|21434.88|21431.97|21431.97|0
1629978950000|2021-08-26 11:55:50|21422.07|21422.07|21430.61|21430.61|21430.61|21430.61|21422.07|21422.07|0
1629978960000|2021-08-26 11:56:00|21434.88|21434.88|21434.88|21434.88|21434.88|21434.88|21434.88|21434.88|0
1629978970000|2021-08-26 11:56:10|21426.34|21426.34|21422.07|21422.07|21426.34|21426.34|21422.07|21422.07|0
1629978980000|2021-08-26 11:56:20|21430.61|21430.61|21420.29|21420.29|21430.61|21430.61|21420.29|21420.29|0
1629978990000|2021-08-26 11:56:30|21424.57|21424.57|21428.84|21428.84|21428.84|21428.84|21424.57|21424.57|0
1629979040000|2021-08-26 11:57:20|21429.36|21429.36|21432.59|21432.59|21433.63|21433.63|21429.36|21429.36|0
1629979050000|2021-08-26 11:57:30|21434.15|21434.15|21434.15|21434.15|21434.15|21434.15|21434.15|21434.15|0
1629979060000|2021-08-26 11:57:40|21429.88|21429.88|21434.15|21434.15|21434.15|21434.15|21425.61|21425.61|0
1629979080000|2021-08-26 11:58:00|21431.88|21431.88|21431.88|21431.88|21431.88|21431.88|21431.88|21431.88|0
1629979090000|2021-08-26 11:58:10|21430.37|21430.37|21428.85|21428.85|21430.37|21430.37|21428.85|21428.85|0
1629979140000|2021-08-26 11:59:00|21429.74|21429.74|21415.65|21415.65|21431.51|21431.51|21415.65|21415.65|0
1629979150000|2021-08-26 11:59:10|21424.2|21424.2|21424.2|21424.2|21424.2|21424.2|21424.2|21424.2|0
1629979160000|2021-08-26 11:59:20|21415.65|21415.65|21419.92|21419.92|21419.92|21419.92|21411.38|21411.38|0
1629979200000|2021-08-26 12:00:00|21415.65|21415.65|21419.92|21419.92|21419.92|21419.92|21415.65|21415.65|0
1629979210000|2021-08-26 12:00:10|21419.17|21419.17|21418.41|21418.41|21419.17|21419.17|21418.41|21418.41|0
1629979220000|2021-08-26 12:00:20|21417.37|21417.37|21408.83|21408.83|21417.37|21417.37|21404.56|21404.56|0
1629979230000|2021-08-26 12:00:30|21404.56|21404.56|21408.83|21408.83|21408.83|21408.83|21404.56|21404.56|0
1629979240000|2021-08-26 12:00:40|21407.31|21407.31|21405|21405|21407.31|21407.31|21405|21405|0
1629979250000|2021-08-26 12:00:50|21402.92|21402.92|21402.92|21402.92|21402.92|21402.92|21402.92|21402.92|0
1629979270000|2021-08-26 12:01:10|21401.41|21401.41|21399.85|21399.85|21401.41|21401.41|21399.85|21399.85|0
1629979280000|2021-08-26 12:01:20|21404.12|21404.12|21404.12|21404.12|21404.12|21404.12|21404.12|21404.12|0
1629979310000|2021-08-26 12:01:50|21408.4|21408.4|21406.84|21406.84|21408.4|21408.4|21406.84|21406.84|0
1629979320000|2021-08-26 12:02:00|21398.29|21398.29|21402.57|21402.57|21402.57|21402.57|21398.29|21398.29|0
1629979330000|2021-08-26 12:02:10|21400.8|21400.8|21400.8|21400.8|21400.8|21400.8|21396.52|21396.52|0
1629979360000|2021-08-26 12:02:40|21397.89|21397.89|21397.89|21397.89|21397.89|21397.89|21397.89|21397.89|0
1629979370000|2021-08-26 12:02:50|21402.16|21402.16|21406.43|21406.43|21406.43|21406.43|21402.16|21402.16|0
1629979390000|2021-08-26 12:03:10|21397.89|21397.89|21397.89|21397.89|21397.89|21397.89|21397.89|21397.89|0
1629979430000|2021-08-26 12:03:50|21398.65|21398.65|21398.65|21398.65|21398.65|21398.65|21397.89|21397.89|0
1629979440000|2021-08-26 12:04:00|21397.92|21397.92|21395.01|21395.01|21397.92|21397.92|21395.01|21395.01|0
1629979480000|2021-08-26 12:04:40|21399.28|21399.28|21399.28|21399.28|21399.28|21399.28|21390.74|21390.74|0
1629979540000|2021-08-26 12:05:40|21400.84|21400.84|21402.4|21402.4|21402.4|21402.4|21400.84|21400.84|0
1629979570000|2021-08-26 12:06:10|21400.63|21400.63|21399.74|21399.74|21400.63|21400.63|21399.74|21399.74|0
1629979580000|2021-08-26 12:06:20|21404.01|21404.01|21404.01|21404.01|21404.01|21404.01|21404.01|21404.01|0
1629979620000|2021-08-26 12:07:00|21406.92|21406.92|21406.92|21406.92|21406.92|21406.92|21406.92|21406.92|0
1629979640000|2021-08-26 12:07:20|21406.04|21406.04|21406.04|21406.04|21406.04|21406.04|21401.76|21401.76|0
1629979680000|2021-08-26 12:08:00|21397.49|21397.49|21397.49|21397.49|21397.49|21397.49|21397.49|21397.49|0
1629979700000|2021-08-26 12:08:20|21406.04|21406.04|21406.04|21406.04|21406.04|21406.04|21406.04|21406.04|0
1629979720000|2021-08-26 12:08:40|21401.76|21401.76|21401.76|21401.76|21401.76|21401.76|21401.76|21401.76|0
1629979730000|2021-08-26 12:08:50|21402.65|21402.65|21404.42|21404.42|21404.42|21404.42|21402.65|21402.65|0
1629979740000|2021-08-26 12:09:00|21400.15|21400.15|21395.88|21395.88|21400.15|21400.15|21395.88|21395.88|0
1629979750000|2021-08-26 12:09:10|21400.15|21400.15|21399.48|21399.48|21400.15|21400.15|21398.59|21398.59|0
1629979760000|2021-08-26 12:09:20|21401.55|21401.55|21402.07|21402.07|21402.07|21402.07|21401.55|21401.55|0
1629979770000|2021-08-26 12:09:30|21403.11|21403.11|21404.56|21404.56|21404.56|21404.56|21403.11|21403.11|0
1629979790000|2021-08-26 12:09:50|21400.29|21400.29|21400.29|21400.29|21404.56|21404.56|21400.29|21400.29|0
1629979800000|2021-08-26 12:10:00|21399.25|21399.25|21399.25|21399.25|21399.25|21399.25|21399.25|21399.25|0
1629979810000|2021-08-26 12:10:10|21403.53|21403.53|21403.53|21403.53|21403.53|21403.53|21403.53|21403.53|0
1629979840000|2021-08-26 12:10:40|21401.45|21401.45|21401.45|21401.45|21401.45|21401.45|21401.45|21401.45|0
1629979850000|2021-08-26 12:10:50|21400.93|21400.93|21400.93|21400.93|21400.93|21400.93|21400.93|21400.93|0
1629979870000|2021-08-26 12:11:10|21405.2|21405.2|21409.47|21409.47|21409.47|21409.47|21405.2|21405.2|0
1629979880000|2021-08-26 12:11:20|21405.2|21405.2|21405.2|21405.2|21405.2|21405.2|21405.2|21405.2|0
1629979900000|2021-08-26 12:11:40|21400.93|21400.93|21395.2|21395.2|21400.93|21400.93|21395.2|21395.2|0
1629979930000|2021-08-26 12:12:10|21399.48|21399.48|21399.48|21399.48|21399.48|21399.48|21399.48|21399.48|0
1629979970000|2021-08-26 12:12:50|21395.2|21395.2|21399.48|21399.48|21399.48|21399.48|21395.2|21395.2|0
1629979980000|2021-08-26 12:13:00|21403.75|21403.75|21403.75|21403.75|21403.75|21403.75|21403.75|21403.75|0
1629980010000|2021-08-26 12:13:30|21418.85|21418.85|21423.42|21423.42|21426.33|21426.33|21418.85|21418.85|0
1629980020000|2021-08-26 12:13:40|21422.53|21422.53|21422.53|21422.53|21422.53|21422.53|21422.53|21422.53|0
1629980070000|2021-08-26 12:14:30|21413.99|21413.99|21418.26|21418.26|21418.26|21418.26|21413.99|21413.99|0
1629980110000|2021-08-26 12:15:10|21418.99|21418.99|21418.99|21418.99|21418.99|21418.99|21418.99|21418.99|0
1629980130000|2021-08-26 12:15:30|21418.47|21418.47|21418.47|21418.47|21418.47|21418.47|21418.47|21418.47|0
1629980160000|2021-08-26 12:16:00|21414.2|21414.2|21409.92|21409.92|21414.2|21414.2|21409.92|21409.92|0
1629980170000|2021-08-26 12:16:10|21410.44|21410.44|21412|21412|21412|21412|21410.44|21410.44|0
1629980180000|2021-08-26 12:16:20|21416.27|21416.27|21416.27|21416.27|21416.27|21416.27|21416.27|21416.27|0
1629980200000|2021-08-26 12:16:40|21424.82|21424.82|21416.79|21416.79|21429.09|21429.09|21416.27|21416.27|0
1629980220000|2021-08-26 12:17:00|21412.52|21412.52|21412.52|21412.52|21412.52|21412.52|21412.52|21412.52|0
1629980230000|2021-08-26 12:17:10|21413.41|21413.41|21413.41|21413.41|21413.41|21413.41|21413.41|21413.41|0
1629980240000|2021-08-26 12:17:20|21414.29|21414.29|21414.29|21414.29|21414.29|21414.29|21414.29|21414.29|0
1629980260000|2021-08-26 12:17:40|21415.18|21415.18|21416.06|21416.06|21416.06|21416.06|21415.18|21415.18|0
1629980310000|2021-08-26 12:18:30|21420.33|21420.33|21424.61|21424.61|21424.61|21424.61|21420.33|21420.33|0
1629980320000|2021-08-26 12:18:40|21428.88|21428.88|21428.88|21428.88|21428.88|21428.88|21428.88|21428.88|0
1629980330000|2021-08-26 12:18:50|21424.61|21424.61|21428.88|21428.88|21428.88|21428.88|21424.61|21424.61|0
1629980340000|2021-08-26 12:19:00|21433.15|21433.15|21428.88|21428.88|21433.15|21433.15|21428.88|21428.88|0
1629980350000|2021-08-26 12:19:10|21431.06|21431.06|21431.06|21431.06|21431.06|21431.06|21431.06|21431.06|0
1629980410000|2021-08-26 12:20:10|21426.79|21426.79|21426.79|21426.79|21426.79|21426.79|21426.79|21426.79|0
1629980420000|2021-08-26 12:20:20|21427.83|21427.83|21427.83|21427.83|21427.83|21427.83|21427.83|21427.83|0
1629980490000|2021-08-26 12:21:30|21428.34|21428.34|21431.52|21431.52|21431.52|21431.52|21428.34|21428.34|0
1629980580000|2021-08-26 12:23:00|21430.79|21430.79|21427.76|21427.76|21431.55|21431.55|21427.76|21427.76|0
1629980610000|2021-08-26 12:23:30|21423.49|21423.49|21423.49|21423.49|21423.49|21423.49|21423.49|21423.49|0
1629980690000|2021-08-26 12:24:50|21422.77|21422.77|21413.07|21413.07|21422.77|21422.77|21406.72|21406.72|0
1629980700000|2021-08-26 12:25:00|21417.35|21417.35|21417.35|21417.35|21417.35|21417.35|21413.07|21413.07|0
1629980740000|2021-08-26 12:25:40|21416.46|21416.46|21412.19|21412.19|21416.46|21416.46|21412.19|21412.19|0
1629980750000|2021-08-26 12:25:50|21410.73|21410.73|21410.73|21410.73|21410.73|21410.73|21410.73|21410.73|0
1629980810000|2021-08-26 12:26:50|21415.01|21415.01|21415.01|21415.01|21415.01|21415.01|21415.01|21415.01|0
1629980840000|2021-08-26 12:27:20|21413.45|21413.45|21413.97|21413.97|21413.97|21413.97|21413.45|21413.45|0
1629980860000|2021-08-26 12:27:40|21418.24|21418.24|21409.7|21409.7|21418.24|21418.24|21409.7|21409.7|0
1629980870000|2021-08-26 12:27:50|21410.21|21410.21|21411.67|21411.67|21411.67|21411.67|21410.21|21410.21|0
1629980880000|2021-08-26 12:28:00|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|0
1629980900000|2021-08-26 12:28:20|21415.94|21415.94|21415.94|21415.94|21415.94|21415.94|21415.94|21415.94|0
1629980930000|2021-08-26 12:28:50|21411.67|21411.67|21411.67|21411.67|21411.67|21411.67|21411.67|21411.67|0
1629980940000|2021-08-26 12:29:00|21407.4|21407.4|21407.4|21407.4|21407.4|21407.4|21407.4|21407.4|0
1629980950000|2021-08-26 12:29:10|21411.67|21411.67|21411.67|21411.67|21411.67|21411.67|21411.67|21411.67|0
1629980980000|2021-08-26 12:29:40|21407.4|21407.4|21407.4|21407.4|21407.4|21407.4|21398.85|21398.85|0
1629980990000|2021-08-26 12:29:50|21409.67|21409.67|21409.67|21409.67|21409.67|21409.67|21409.67|21409.67|0
1629981000000|2021-08-26 12:30:00|21405.39|21405.39|21414.98|21414.98|21414.98|21414.98|21404.88|21404.88|0
1629981030000|2021-08-26 12:30:30|21419.25|21419.25|21427.79|21427.79|21427.79|21427.79|21419.25|21419.25|0
1629981040000|2021-08-26 12:30:40|21414.98|21414.98|21419.25|21419.25|21419.25|21419.25|21414.98|21414.98|0
1629981060000|2021-08-26 12:31:00|21414.98|21414.98|21417.63|21417.63|21417.63|21417.63|21414.98|21414.98|0
1629981080000|2021-08-26 12:31:20|21413.36|21413.36|21413.36|21413.36|21413.36|21413.36|21413.36|21413.36|0
1629981100000|2021-08-26 12:31:40|21409.09|21409.09|21409.09|21409.09|21409.09|21409.09|21409.09|21409.09|0
1629981130000|2021-08-26 12:32:10|21413.36|21413.36|21413.36|21413.36|21413.36|21413.36|21413.36|21413.36|0
1629981140000|2021-08-26 12:32:20|21409.09|21409.09|21405.55|21405.55|21409.09|21409.09|21405.55|21405.55|0
1629981150000|2021-08-26 12:32:30|21401.27|21401.27|21401.27|21401.27|21401.27|21401.27|21401.27|21401.27|0
1629981160000|2021-08-26 12:32:40|21405.55|21405.55|21405.55|21405.55|21405.55|21405.55|21405.55|21405.55|0
1629981170000|2021-08-26 12:32:50|21409.82|21409.82|21409.82|21409.82|21409.82|21409.82|21405.55|21405.55|0
1629981180000|2021-08-26 12:33:00|21401.27|21401.27|21397|21397|21401.27|21401.27|21397|21397|0
1629981190000|2021-08-26 12:33:10|21392.73|21392.73|21397|21397|21397|21397|21392.73|21392.73|0
1629981210000|2021-08-26 12:33:30|21401.27|21401.27|21401.27|21401.27|21401.27|21401.27|21401.27|21401.27|0
1629981230000|2021-08-26 12:33:50|21405.55|21405.55|21405.55|21405.55|21405.55|21405.55|21405.55|21405.55|0
1629981240000|2021-08-26 12:34:00|21404.66|21404.66|21404.66|21404.66|21404.66|21404.66|21404.66|21404.66|0
1629981250000|2021-08-26 12:34:10|21400.39|21400.39|21400.39|21400.39|21400.39|21400.39|21400.39|21400.39|0
1629981260000|2021-08-26 12:34:20|21398.83|21398.83|21397.79|21397.79|21398.83|21398.83|21397.79|21397.79|0
1629981270000|2021-08-26 12:34:30|21395.14|21395.14|21395.14|21395.14|21395.14|21395.14|21395.14|21395.14|0
1629981290000|2021-08-26 12:34:50|21396.7|21396.7|21396.7|21396.7|21396.7|21396.7|21396.7|21396.7|0
1629981340000|2021-08-26 12:35:40|21400.97|21400.97|21392.42|21392.42|21400.97|21400.97|21392.42|21392.42|0
1629981350000|2021-08-26 12:35:50|21396.7|21396.7|21379.37|21379.37|21396.7|21396.7|21374.31|21374.31|0
1629981360000|2021-08-26 12:36:00|21375.1|21375.1|21375.1|21375.1|21375.1|21375.1|21370.83|21370.83|0
1629981380000|2021-08-26 12:36:20|21370.83|21370.83|21370.83|21370.83|21370.83|21370.83|21362.28|21362.28|0
1629981390000|2021-08-26 12:36:30|21366.55|21366.55|21366.55|21366.55|21366.55|21366.55|21366.55|21366.55|0
1629981400000|2021-08-26 12:36:40|21362.28|21362.28|21370.83|21370.83|21375.1|21375.1|21362.28|21362.28|0
1629981410000|2021-08-26 12:36:50|21375.1|21375.1|21375.1|21375.1|21375.1|21375.1|21375.1|21375.1|0
1629981420000|2021-08-26 12:37:00|21366.55|21366.55|21362.28|21362.28|21366.55|21366.55|21362.28|21362.28|0
1629981430000|2021-08-26 12:37:10|21366.55|21366.55|21371.35|21371.35|21371.35|21371.35|21366.55|21366.55|0
1629981440000|2021-08-26 12:37:20|21372.38|21372.38|21373.42|21373.42|21373.42|21373.42|21372.38|21372.38|0
1629981460000|2021-08-26 12:37:40|21369.15|21369.15|21369.15|21369.15|21369.15|21369.15|21369.15|21369.15|0
1629981490000|2021-08-26 12:38:10|21373.42|21373.42|21373.42|21373.42|21373.42|21373.42|21373.42|21373.42|0
1629981500000|2021-08-26 12:38:20|21369.15|21369.15|21369.15|21369.15|21369.15|21369.15|21369.15|21369.15|0
1629981510000|2021-08-26 12:38:30|21373.42|21373.42|21373.42|21373.42|21373.42|21373.42|21373.42|21373.42|0
1629981520000|2021-08-26 12:38:40|21364.88|21364.88|21364.88|21364.88|21364.88|21364.88|21364.88|21364.88|0
1629981540000|2021-08-26 12:39:00|21363.99|21363.99|21367.02|21367.02|21367.02|21367.02|21363.99|21363.99|0
1629981550000|2021-08-26 12:39:10|21375.57|21375.57|21375.57|21375.57|21375.57|21375.57|21375.57|21375.57|0
1629981560000|2021-08-26 12:39:20|21379.11|21379.11|21374.83|21374.83|21379.11|21379.11|21366.29|21366.29|0
1629981580000|2021-08-26 12:39:40|21370.56|21370.56|21374.83|21374.83|21374.83|21374.83|21370.56|21370.56|0
1629981590000|2021-08-26 12:39:50|21375.72|21375.72|21379.99|21379.99|21379.99|21379.99|21375.72|21375.72|0
1629981600000|2021-08-26 12:40:00|21384.26|21384.26|21372.33|21372.33|21384.26|21384.26|21371.45|21371.45|0
1629981610000|2021-08-26 12:40:10|21376.6|21376.6|21376.6|21376.6|21376.6|21376.6|21376.6|21376.6|0
1629981620000|2021-08-26 12:40:20|21368.06|21368.06|21368.06|21368.06|21368.06|21368.06|21368.06|21368.06|0
1629981640000|2021-08-26 12:40:40|21376.6|21376.6|21376.6|21376.6|21376.6|21376.6|21376.6|21376.6|0
1629981660000|2021-08-26 12:41:00|21372.33|21372.33|21376.6|21376.6|21376.6|21376.6|21372.33|21372.33|0
1629981680000|2021-08-26 12:41:20|21372.33|21372.33|21372.33|21372.33|21372.33|21372.33|21372.33|21372.33|0
1629981700000|2021-08-26 12:41:40|21368.06|21368.06|21366.66|21366.66|21368.06|21368.06|21366.66|21366.66|0
1629981720000|2021-08-26 12:42:00|21362.38|21362.38|21353.84|21353.84|21362.38|21362.38|21353.84|21353.84|0
1629981740000|2021-08-26 12:42:20|21348.02|21348.02|21343.75|21343.75|21348.02|21348.02|21339.48|21339.48|0
1629981760000|2021-08-26 12:42:40|21348.02|21348.02|21352.29|21352.29|21352.29|21352.29|21348.02|21348.02|0
1629981770000|2021-08-26 12:42:50|21348.02|21348.02|21352.29|21352.29|21352.29|21352.29|21348.02|21348.02|0
1629981780000|2021-08-26 12:43:00|21348.02|21348.02|21352.29|21352.29|21352.29|21352.29|21348.02|21348.02|0
1629981790000|2021-08-26 12:43:10|21343.75|21343.75|21343.75|21343.75|21343.75|21343.75|21343.75|21343.75|0
1629981810000|2021-08-26 12:43:30|21348.02|21348.02|21348.02|21348.02|21348.02|21348.02|21343.75|21343.75|0
1629981830000|2021-08-26 12:43:50|21343.75|21343.75|21343.75|21343.75|21343.75|21343.75|21343.75|21343.75|0
1629981840000|2021-08-26 12:44:00|21339.48|21339.48|21339.48|21339.48|21339.48|21339.48|21339.48|21339.48|0
1629981850000|2021-08-26 12:44:10|21343.75|21343.75|21335.21|21335.21|21343.75|21343.75|21326.66|21326.66|0
1629981860000|2021-08-26 12:44:20|21329.74|21329.74|21329.74|21329.74|21329.74|21329.74|21329.74|21329.74|0
1629981870000|2021-08-26 12:44:30|21334.01|21334.01|21334.01|21334.01|21334.01|21334.01|21334.01|21334.01|0
1629981900000|2021-08-26 12:45:00|21325.47|21325.47|21329.74|21329.74|21329.74|21329.74|21325.47|21325.47|0
1629981910000|2021-08-26 12:45:10|21331.51|21331.51|21335.78|21335.78|21335.78|21335.78|21331.51|21331.51|0
1629981920000|2021-08-26 12:45:20|21337.3|21337.3|21337.3|21337.3|21337.3|21337.3|21337.3|21337.3|0
1629981940000|2021-08-26 12:45:40|21339.07|21339.07|21339.07|21339.07|21339.07|21339.07|21339.07|21339.07|0
1629981950000|2021-08-26 12:45:50|21334.8|21334.8|21334.8|21334.8|21334.8|21334.8|21330.52|21330.52|0
1629981960000|2021-08-26 12:46:00|21326.25|21326.25|21334.8|21334.8|21334.8|21334.8|21326.25|21326.25|0
1629981970000|2021-08-26 12:46:10|21330.52|21330.52|21330.52|21330.52|21330.52|21330.52|21330.52|21330.52|0
1629981980000|2021-08-26 12:46:20|21334.8|21334.8|21326.25|21326.25|21334.8|21334.8|21326.25|21326.25|0
1629981990000|2021-08-26 12:46:30|21321.98|21321.98|21326.25|21326.25|21326.25|21326.25|21321.98|21321.98|0
1629982000000|2021-08-26 12:46:40|21321.98|21321.98|21321.98|21321.98|21330.52|21330.52|21321.98|21321.98|0
1629982010000|2021-08-26 12:46:50|21317.71|21317.71|21317.71|21317.71|21317.71|21317.71|21317.71|21317.71|0
1629982020000|2021-08-26 12:47:00|21315.05|21315.05|21315.05|21315.05|21315.05|21315.05|21315.05|21315.05|0
1629982030000|2021-08-26 12:47:10|21323.59|21323.59|21306.51|21306.51|21323.59|21323.59|21306.51|21306.51|0
1629982050000|2021-08-26 12:47:30|21304.74|21304.74|21300.46|21300.46|21304.74|21304.74|21300.46|21300.46|0
1629982060000|2021-08-26 12:47:40|21304.74|21304.74|21314.01|21314.01|21314.01|21314.01|21304.74|21304.74|0
1629982070000|2021-08-26 12:47:50|21301.19|21301.19|21305.46|21305.46|21305.46|21305.46|21301.19|21301.19|0
1629982080000|2021-08-26 12:48:00|21301.19|21301.19|21301.19|21301.19|21301.19|21301.19|21301.19|21301.19|0
1629982090000|2021-08-26 12:48:10|21305.46|21305.46|21305.46|21305.46|21305.46|21305.46|21305.46|21305.46|0
1629982110000|2021-08-26 12:48:30|21296.92|21296.92|21296.92|21296.92|21296.92|21296.92|21296.92|21296.92|0
1629982130000|2021-08-26 12:48:50|21301.19|21301.19|21301.19|21301.19|21301.19|21301.19|21301.19|21301.19|0
1629982160000|2021-08-26 12:49:20|21305.46|21305.46|21301.19|21301.19|21305.46|21305.46|21301.19|21301.19|0
1629982170000|2021-08-26 12:49:30|21300.46|21300.46|21309.01|21309.01|21309.01|21309.01|21300.46|21300.46|0
1629982180000|2021-08-26 12:49:40|21307.45|21307.45|21301.1|21301.1|21307.45|21307.45|21301.1|21301.1|0
1629982210000|2021-08-26 12:50:10|21296.83|21296.83|21296.83|21296.83|21296.83|21296.83|21296.83|21296.83|0
1629982220000|2021-08-26 12:50:20|21298.6|21298.6|21298.6|21298.6|21298.6|21298.6|21294.33|21294.33|0
1629982230000|2021-08-26 12:50:30|21294.33|21294.33|21290.05|21290.05|21294.33|21294.33|21290.05|21290.05|0
1629982240000|2021-08-26 12:50:40|21294.33|21294.33|21294.33|21294.33|21294.33|21294.33|21294.33|21294.33|0
1629982250000|2021-08-26 12:50:50|21285.78|21285.78|21290.05|21290.05|21294.33|21294.33|21285.78|21285.78|0
1629982260000|2021-08-26 12:51:00|21294.33|21294.33|21294.33|21294.33|21294.33|21294.33|21290.05|21290.05|0
1629982270000|2021-08-26 12:51:10|21298.6|21298.6|21294.33|21294.33|21298.6|21298.6|21294.33|21294.33|0
1629982280000|2021-08-26 12:51:20|21291.67|21291.67|21291.67|21291.67|21291.67|21291.67|21291.67|21291.67|0
1629982290000|2021-08-26 12:51:30|21283.13|21283.13|21278.85|21278.85|21283.13|21283.13|21278.85|21278.85|0
1629982300000|2021-08-26 12:51:40|21283.13|21283.13|21278.97|21278.97|21287.4|21287.4|21278.97|21278.97|0
1629982320000|2021-08-26 12:52:00|21283.25|21283.25|21281.63|21281.63|21283.25|21283.25|21274.7|21274.7|0
1629982340000|2021-08-26 12:52:20|21282.51|21282.51|21278.24|21278.24|21282.51|21282.51|21278.24|21278.24|0
1629982350000|2021-08-26 12:52:30|21269.7|21269.7|21274.86|21274.86|21274.86|21274.86|21269.7|21269.7|0
1629982380000|2021-08-26 12:53:00|21275.74|21275.74|21280.01|21280.01|21280.01|21280.01|21275.74|21275.74|0
1629982390000|2021-08-26 12:53:10|21275.74|21275.74|21280.01|21280.01|21280.01|21280.01|21275.74|21275.74|0
1629982440000|2021-08-26 12:54:00|21271.47|21271.47|21280.01|21280.01|21280.01|21280.01|21271.47|21271.47|0
1629982450000|2021-08-26 12:54:10|21271.47|21271.47|21271.47|21271.47|21271.47|21271.47|21271.47|21271.47|0
1629982460000|2021-08-26 12:54:20|21280.01|21280.01|21280.01|21280.01|21280.01|21280.01|21280.01|21280.01|0
1629982470000|2021-08-26 12:54:30|21288.56|21288.56|21284.28|21284.28|21292.83|21292.83|21284.28|21284.28|0
1629982480000|2021-08-26 12:54:40|21280.01|21280.01|21267.2|21267.2|21280.01|21280.01|21267.2|21267.2|0
1629982500000|2021-08-26 12:55:00|21264.54|21264.54|21263.09|21263.09|21264.54|21264.54|21256|21256|0
1629982530000|2021-08-26 12:55:30|21264.54|21264.54|21264.54|21264.54|21264.54|21264.54|21264.54|21264.54|0
1629982570000|2021-08-26 12:56:10|21260.27|21260.27|21256|21256|21260.27|21260.27|21256|21256|0
1629982580000|2021-08-26 12:56:20|21251.72|21251.72|21256|21256|21256|21256|21251.72|21251.72|0
1629982620000|2021-08-26 12:57:00|21251.72|21251.72|21256|21256|21256|21256|21247.45|21247.45|0
1629982640000|2021-08-26 12:57:20|21260.27|21260.27|21273.08|21273.08|21273.08|21273.08|21260.27|21260.27|0
1629982650000|2021-08-26 12:57:30|21273.81|21273.81|21269.54|21269.54|21278.08|21278.08|21269.54|21269.54|0
1629982680000|2021-08-26 12:58:00|21273.81|21273.81|21269.54|21269.54|21273.81|21273.81|21269.54|21269.54|0
1629982700000|2021-08-26 12:58:20|21278.08|21278.08|21278.08|21278.08|21282.36|21282.36|21278.08|21278.08|0
1629982710000|2021-08-26 12:58:30|21282.36|21282.36|21282.36|21282.36|21282.36|21282.36|21282.36|21282.36|0
1629982730000|2021-08-26 12:58:50|21278.08|21278.08|21279.12|21279.12|21279.12|21279.12|21278.08|21278.08|0
1629982740000|2021-08-26 12:59:00|21287.67|21287.67|21287.67|21287.67|21287.67|21287.67|21287.67|21287.67|0
1629982750000|2021-08-26 12:59:10|21289.74|21289.74|21295.16|21295.16|21295.16|21295.16|21288.7|21288.7|0
1629982760000|2021-08-26 12:59:20|21293.39|21293.39|21310.48|21310.48|21310.48|21310.48|21293.39|21293.39|0
1629982770000|2021-08-26 12:59:30|21311.52|21311.52|21311.52|21311.52|21311.52|21311.52|21311.52|21311.52|0
1629982780000|2021-08-26 12:59:40|21312.24|21312.24|21292.65|21292.65|21312.24|21312.24|21292.65|21292.65|0
1629982790000|2021-08-26 12:59:50|21296.92|21296.92|21296.92|21296.92|21296.92|21296.92|21296.92|21296.92|0
1629982800000|2021-08-26 13:00:00|21294.74|21294.74|21294.74|21294.74|21294.74|21294.74|21294.74|21294.74|0
1629982810000|2021-08-26 13:00:10|21296.51|21296.51|21308.75|21308.75|21309.64|21309.64|21296.51|21296.51|0
1629982820000|2021-08-26 13:00:20|21310.93|21310.93|21310.93|21310.93|21310.93|21310.93|21310.93|21310.93|0
1629982830000|2021-08-26 13:00:30|21315.21|21315.21|21319.48|21319.48|21319.48|21319.48|21310.93|21310.93|0
1629982840000|2021-08-26 13:00:40|21323.75|21323.75|21324.51|21324.51|21324.51|21324.51|21323.75|21323.75|0
1629982850000|2021-08-26 13:00:50|21320.23|21320.23|21324.51|21324.51|21324.51|21324.51|21315.96|21315.96|0
1629982870000|2021-08-26 13:01:10|21315.96|21315.96|21311.69|21311.69|21315.96|21315.96|21311.69|21311.69|0
1629982890000|2021-08-26 13:01:30|21305.86|21305.86|21290.86|21290.86|21305.86|21305.86|21290.86|21290.86|0
1629982900000|2021-08-26 13:01:40|21295.13|21295.13|21290.86|21290.86|21295.13|21295.13|21290.86|21290.86|0
1629982910000|2021-08-26 13:01:50|21299.41|21299.41|21295.86|21295.86|21299.41|21299.41|21295.13|21295.13|0
1629982920000|2021-08-26 13:02:00|21300.13|21300.13|21302.79|21302.79|21302.79|21302.79|21300.13|21300.13|0
1629982930000|2021-08-26 13:02:10|21298.52|21298.52|21294.24|21294.24|21298.52|21298.52|21294.24|21294.24|0
1629982950000|2021-08-26 13:02:30|21293.52|21293.52|21293.52|21293.52|21293.52|21293.52|21293.52|21293.52|0
1629983020000|2021-08-26 13:03:40|21289.24|21289.24|21289.24|21289.24|21289.24|21289.24|21289.24|21289.24|0
1629983080000|2021-08-26 13:04:40|21293.52|21293.52|21289.24|21289.24|21293.52|21293.52|21289.24|21289.24|0
1629983100000|2021-08-26 13:05:00|21284.97|21284.97|21280.7|21280.7|21284.97|21284.97|21280.7|21280.7|0
1629983110000|2021-08-26 13:05:10|21278.93|21278.93|21278.93|21278.93|21278.93|21278.93|21278.93|21278.93|0
1629983120000|2021-08-26 13:05:20|21274.66|21274.66|21278.93|21278.93|21278.93|21278.93|21274.66|21274.66|0
1629983130000|2021-08-26 13:05:30|21277.16|21277.16|21277.16|21277.16|21277.16|21277.16|21277.16|21277.16|0
1629983140000|2021-08-26 13:05:40|21272.89|21272.89|21272.89|21272.89|21272.89|21272.89|21272.89|21272.89|0
1629983160000|2021-08-26 13:06:00|21272.37|21272.37|21267.06|21267.06|21272.37|21272.37|21267.06|21267.06|0
1629983170000|2021-08-26 13:06:10|21258.51|21258.51|21260.6|21260.6|21260.6|21260.6|21256.33|21256.33|0
1629983180000|2021-08-26 13:06:20|21256.33|21256.33|21264.88|21264.88|21264.88|21264.88|21256.33|21256.33|0
1629983190000|2021-08-26 13:06:30|21256.33|21256.33|21256.33|21256.33|21256.33|21256.33|21256.33|21256.33|0
1629983240000|2021-08-26 13:07:20|21269.15|21269.15|21264.88|21264.88|21269.15|21269.15|21264.88|21264.88|0
1629983250000|2021-08-26 13:07:30|21260.6|21260.6|21260.6|21260.6|21260.6|21260.6|21260.6|21260.6|0
1629983260000|2021-08-26 13:07:40|21256.33|21256.33|21260.6|21260.6|21260.6|21260.6|21256.33|21256.33|0
1629983270000|2021-08-26 13:07:50|21252.06|21252.06|21256.33|21256.33|21256.33|21256.33|21252.06|21252.06|0
1629983300000|2021-08-26 13:08:20|21255.29|21255.29|21243.51|21243.51|21256.33|21256.33|21243.51|21243.51|0
1629983310000|2021-08-26 13:08:30|21242.79|21242.79|21242.79|21242.79|21242.79|21242.79|21242.79|21242.79|0
1629983330000|2021-08-26 13:08:50|21247.06|21247.06|21247.06|21247.06|21251.33|21251.33|21242.79|21242.79|0
1629983340000|2021-08-26 13:09:00|21248.83|21248.83|21257.37|21257.37|21257.37|21257.37|21248.83|21248.83|0
1629983360000|2021-08-26 13:09:20|21253.1|21253.1|21257.37|21257.37|21257.37|21257.37|21253.1|21253.1|0
1629983380000|2021-08-26 13:09:40|21253.1|21253.1|21253.1|21253.1|21253.1|21253.1|21253.1|21253.1|0
1629983390000|2021-08-26 13:09:50|21257.37|21257.37|21257.37|21257.37|21257.37|21257.37|21253.1|21253.1|0
1629983400000|2021-08-26 13:10:00|21253.1|21253.1|21252.22|21252.22|21253.1|21253.1|21252.22|21252.22|0
1629983410000|2021-08-26 13:10:10|21247.94|21247.94|21252.22|21252.22|21252.22|21252.22|21247.94|21247.94|0
1629983430000|2021-08-26 13:10:30|21256.49|21256.49|21252.22|21252.22|21256.49|21256.49|21252.22|21252.22|0
1629983450000|2021-08-26 13:10:50|21247.94|21247.94|21247.94|21247.94|21247.94|21247.94|21247.94|21247.94|0
1629983460000|2021-08-26 13:11:00|21243.67|21243.67|21247.94|21247.94|21247.94|21247.94|21239.4|21239.4|0
1629983470000|2021-08-26 13:11:10|21252.22|21252.22|21247.94|21247.94|21252.22|21252.22|21247.94|21247.94|0
1629983500000|2021-08-26 13:11:40|21248.98|21248.98|21248.98|21248.98|21248.98|21248.98|21248.98|21248.98|0
1629983510000|2021-08-26 13:11:50|21253.26|21253.26|21253.26|21253.26|21257.53|21257.53|21253.26|21253.26|0
1629983540000|2021-08-26 13:12:20|21250.6|21250.6|21263.42|21263.42|21263.42|21263.42|21250.6|21250.6|0
1629983550000|2021-08-26 13:12:30|21264.97|21264.97|21264.97|21264.97|21264.97|21264.97|21264.97|21264.97|0
1629983560000|2021-08-26 13:12:40|21260.7|21260.7|21260.7|21260.7|21260.7|21260.7|21260.7|21260.7|0
1629983650000|2021-08-26 13:14:10|21256.43|21256.43|21256.43|21256.43|21256.43|21256.43|21256.43|21256.43|0
1629983660000|2021-08-26 13:14:20|21252.16|21252.16|21252.16|21252.16|21252.16|21252.16|21252.16|21252.16|0
1629983670000|2021-08-26 13:14:30|21256.43|21256.43|21264.97|21264.97|21264.97|21264.97|21256.43|21256.43|0
1629983680000|2021-08-26 13:14:40|21269.25|21269.25|21269.25|21269.25|21269.25|21269.25|21269.25|21269.25|0
1629983690000|2021-08-26 13:14:50|21273.52|21273.52|21277.79|21277.79|21277.79|21277.79|21273.52|21273.52|0
1629983710000|2021-08-26 13:15:10|21273.52|21273.52|21273.52|21273.52|21273.52|21273.52|21273.52|21273.52|0
1629983730000|2021-08-26 13:15:30|21277.79|21277.79|21277.79|21277.79|21277.79|21277.79|21277.79|21277.79|0
1629983750000|2021-08-26 13:15:50|21276.02|21276.02|21276.02|21276.02|21276.02|21276.02|21276.02|21276.02|0
1629983760000|2021-08-26 13:16:00|21280.29|21280.29|21280.29|21280.29|21280.29|21280.29|21280.29|21280.29|0
1629983770000|2021-08-26 13:16:10|21282.06|21282.06|21282.06|21282.06|21282.06|21282.06|21273.52|21273.52|0
1629983790000|2021-08-26 13:16:30|21286.34|21286.34|21282.31|21282.31|21286.85|21286.85|21282.06|21282.06|0
1629983850000|2021-08-26 13:17:30|21286.59|21286.59|21291.88|21291.88|21291.88|21291.88|21286.59|21286.59|0
1629983860000|2021-08-26 13:17:40|21291|21291|21291|21291|21291|21291|21291|21291|0
1629983890000|2021-08-26 13:18:10|21295.36|21295.36|21295.36|21295.36|21295.36|21295.36|21295.36|21295.36|0
1629983900000|2021-08-26 13:18:20|21299.63|21299.63|21299.63|21299.63|21299.63|21299.63|21299.63|21299.63|0
1629983930000|2021-08-26 13:18:50|21303.91|21303.91|21299.63|21299.63|21303.91|21303.91|21299.63|21299.63|0
1629983940000|2021-08-26 13:19:00|21303.91|21303.91|21308.18|21308.18|21308.18|21308.18|21303.91|21303.91|0
1629983950000|2021-08-26 13:19:10|21306.72|21306.72|21308.7|21308.7|21308.7|21308.7|21306.72|21306.72|0
1629983960000|2021-08-26 13:19:20|21304.42|21304.42|21300.15|21300.15|21304.42|21304.42|21300.15|21300.15|0
1629984020000|2021-08-26 13:20:20|21299.42|21299.42|21299.42|21299.42|21307.97|21307.97|21299.42|21299.42|0
1629984040000|2021-08-26 13:20:40|21307.97|21307.97|21307.97|21307.97|21312.24|21312.24|21307.97|21307.97|0
1629984060000|2021-08-26 13:21:00|21303.7|21303.7|21303.7|21303.7|21303.7|21303.7|21303.7|21303.7|0
1629984080000|2021-08-26 13:21:20|21301.43|21301.43|21300.54|21300.54|21301.43|21301.43|21300.54|21300.54|0
1629984090000|2021-08-26 13:21:30|21292|21292|21292|21292|21292|21292|21292|21292|0
1629984100000|2021-08-26 13:21:40|21287.72|21287.72|21287.72|21287.72|21287.72|21287.72|21287.72|21287.72|0
1629984120000|2021-08-26 13:22:00|21285.95|21285.95|21287.72|21287.72|21287.72|21287.72|21285.95|21285.95|0
1629984140000|2021-08-26 13:22:20|21296.27|21296.27|21296.27|21296.27|21296.27|21296.27|21296.27|21296.27|0
1629984190000|2021-08-26 13:23:10|21300.54|21300.54|21300.54|21300.54|21300.54|21300.54|21300.54|21300.54|0
1629984210000|2021-08-26 13:23:30|21301.43|21301.43|21292.88|21292.88|21301.43|21301.43|21292.88|21292.88|0
1629984230000|2021-08-26 13:23:50|21293.77|21293.77|21294.65|21294.65|21294.65|21294.65|21293.77|21293.77|0
1629984270000|2021-08-26 13:24:30|21295.54|21295.54|21299.81|21299.81|21299.81|21299.81|21295.54|21295.54|0
1629984290000|2021-08-26 13:24:50|21302.08|21302.08|21304.35|21304.35|21304.35|21304.35|21302.08|21302.08|0
1629984300000|2021-08-26 13:25:00|21305.11|21305.11|21303.65|21303.65|21309.38|21309.38|21302.93|21302.93|0
1629984310000|2021-08-26 13:25:10|21307.93|21307.93|21307.93|21307.93|21307.93|21307.93|21307.93|21307.93|0
1629984320000|2021-08-26 13:25:20|21305.66|21305.66|21307.43|21307.43|21307.43|21307.43|21305.66|21305.66|0
1629984330000|2021-08-26 13:25:30|21303.15|21303.15|21303.15|21303.15|21303.15|21303.15|21303.15|21303.15|0
1629984390000|2021-08-26 13:26:30|21298.88|21298.88|21287.18|21287.18|21298.88|21298.88|21287.18|21287.18|0
1629984400000|2021-08-26 13:26:40|21291.45|21291.45|21287.18|21287.18|21295.73|21295.73|21287.18|21287.18|0
1629984410000|2021-08-26 13:26:50|21283.64|21283.64|21283.64|21283.64|21283.64|21283.64|21283.64|21283.64|0
1629984430000|2021-08-26 13:27:10|21279.37|21279.37|21279.37|21279.37|21279.37|21279.37|21279.37|21279.37|0
1629984490000|2021-08-26 13:28:10|21283.64|21283.64|21279.37|21279.37|21283.64|21283.64|21279.37|21279.37|0
1629984520000|2021-08-26 13:28:40|21283.64|21283.64|21283.64|21283.64|21283.64|21283.64|21283.64|21283.64|0
1629984540000|2021-08-26 13:29:00|21279.37|21279.37|21279.37|21279.37|21279.37|21279.37|21279.37|21279.37|0
1629984550000|2021-08-26 13:29:10|21283.64|21283.64|21279.89|21279.89|21283.64|21283.64|21279.37|21279.37|0
1629984560000|2021-08-26 13:29:20|21281.44|21281.44|21281.44|21281.44|21281.44|21281.44|21281.44|21281.44|0
1629984590000|2021-08-26 13:29:50|21289.99|21289.99|21289.8|21289.8|21294.26|21294.26|21289.8|21289.8|0
1629984600000|2021-08-26 13:30:00|21291.35|21291.35|21289.5|21289.5|21294.89|21294.89|21289.5|21289.5|0
1629984610000|2021-08-26 13:30:10|21285.22|21285.22|21289.5|21289.5|21289.5|21289.5|21285.22|21285.22|0
1629984620000|2021-08-26 13:30:20|21293.65|21293.65|21291.72|21291.72|21293.65|21293.65|21291.72|21291.72|0
1629984640000|2021-08-26 13:30:40|21291.21|21291.21|21291.21|21291.21|21291.21|21291.21|21291.21|21291.21|0
1629984660000|2021-08-26 13:31:00|21299.75|21299.75|21295.48|21295.48|21304.02|21304.02|21295.48|21295.48|0
1629984670000|2021-08-26 13:31:10|21291.21|21291.21|21291.21|21291.21|21291.21|21291.21|21291.21|21291.21|0
1629984680000|2021-08-26 13:31:20|21291.72|21291.72|21291.21|21291.21|21291.72|21291.72|21291.21|21291.21|0
1629984700000|2021-08-26 13:31:40|21295.48|21295.48|21299.75|21299.75|21299.75|21299.75|21295.48|21295.48|0
1629984730000|2021-08-26 13:32:10|21304.02|21304.02|21318.69|21318.69|21318.69|21318.69|21304.02|21304.02|0
1629984740000|2021-08-26 13:32:20|21322.96|21322.96|21326.5|21326.5|21326.5|21326.5|21322.96|21322.96|0
1629984760000|2021-08-26 13:32:40|21325.61|21325.61|21325.61|21325.61|21325.61|21325.61|21325.61|21325.61|0
1629984790000|2021-08-26 13:33:10|21325.09|21325.09|21327.17|21327.17|21327.17|21327.17|21325.09|21325.09|0
1629984820000|2021-08-26 13:33:40|21326.65|21326.65|21322.38|21322.38|21326.65|21326.65|21322.38|21322.38|0
1629984830000|2021-08-26 13:33:50|21318.11|21318.11|21318.11|21318.11|21318.11|21318.11|21318.11|21318.11|0
1629984840000|2021-08-26 13:34:00|21313.83|21313.83|21313.83|21313.83|21313.83|21313.83|21313.83|21313.83|0
1629984850000|2021-08-26 13:34:10|21309.56|21309.56|21309.56|21309.56|21309.56|21309.56|21309.56|21309.56|0
1629984870000|2021-08-26 13:34:30|21310.29|21310.29|21310.29|21310.29|21310.29|21310.29|21310.29|21310.29|0
1629984880000|2021-08-26 13:34:40|21309.4|21309.4|21309.4|21309.4|21309.4|21309.4|21309.4|21309.4|0
1629984890000|2021-08-26 13:34:50|21313.68|21313.68|21309.4|21309.4|21313.68|21313.68|21309.4|21309.4|0
1629984900000|2021-08-26 13:35:00|21305.13|21305.13|21299.97|21299.97|21305.13|21305.13|21299.97|21299.97|0
1629984910000|2021-08-26 13:35:10|21295.7|21295.7|21295.7|21295.7|21295.7|21295.7|21295.7|21295.7|0
1629984930000|2021-08-26 13:35:30|21291.43|21291.43|21299.97|21299.97|21299.97|21299.97|21291.43|21291.43|0
1629984940000|2021-08-26 13:35:40|21295.55|21295.55|21293.94|21293.94|21295.55|21295.55|21293.94|21293.94|0
1629984960000|2021-08-26 13:36:00|21298.21|21298.21|21298.21|21298.21|21298.21|21298.21|21298.21|21298.21|0
1629984970000|2021-08-26 13:36:10|21295.94|21295.94|21295.94|21295.94|21295.94|21295.94|21295.94|21295.94|0
1629985020000|2021-08-26 13:37:00|21300.21|21300.21|21292.55|21292.55|21300.21|21300.21|21291.66|21291.66|0
1629985030000|2021-08-26 13:37:10|21296.82|21296.82|21296.82|21296.82|21296.82|21296.82|21296.82|21296.82|0
1629985050000|2021-08-26 13:37:30|21301.09|21301.09|21305.37|21305.37|21305.37|21305.37|21301.09|21301.09|0
1629985070000|2021-08-26 13:37:50|21309.64|21309.64|21309.64|21309.64|21309.64|21309.64|21309.64|21309.64|0
1629985080000|2021-08-26 13:38:00|21310.68|21310.68|21310.68|21310.68|21310.68|21310.68|21310.68|21310.68|0
1629985100000|2021-08-26 13:38:20|21309.92|21309.92|21309.92|21309.92|21309.92|21309.92|21309.92|21309.92|0
1629985110000|2021-08-26 13:38:30|21315.65|21315.65|21315.65|21315.65|21315.65|21315.65|21315.65|21315.65|0
1629985130000|2021-08-26 13:38:50|21319.92|21319.92|21319.92|21319.92|21319.92|21319.92|21319.92|21319.92|0
1629985150000|2021-08-26 13:39:10|21321.69|21321.69|21321.69|21321.69|21321.69|21321.69|21321.69|21321.69|0
1629985170000|2021-08-26 13:39:30|21325.96|21325.96|21325.96|21325.96|21325.96|21325.96|21325.96|21325.96|0
1629985200000|2021-08-26 13:40:00|21317.42|21317.42|21317.42|21317.42|21317.42|21317.42|21317.42|21317.42|0
1629985210000|2021-08-26 13:40:10|21325.96|21325.96|21313.15|21313.15|21325.96|21325.96|21313.15|21313.15|0
1629985230000|2021-08-26 13:40:30|21312.42|21312.42|21312.42|21312.42|21312.42|21312.42|21312.42|21312.42|0
1629985250000|2021-08-26 13:40:50|21303.87|21303.87|21303.87|21303.87|21303.87|21303.87|21303.87|21303.87|0
1629985290000|2021-08-26 13:41:30|21308.15|21308.15|21308.15|21308.15|21308.15|21308.15|21308.15|21308.15|0
1629985300000|2021-08-26 13:41:40|21312.42|21312.42|21320.96|21320.96|21320.96|21320.96|21312.42|21312.42|0
1629985330000|2021-08-26 13:42:10|21321.85|21321.85|21321.85|21321.85|21321.85|21321.85|21321.85|21321.85|0
1629985340000|2021-08-26 13:42:20|21326.12|21326.12|21326.12|21326.12|21326.12|21326.12|21326.12|21326.12|0
1629985350000|2021-08-26 13:42:30|21327.63|21327.63|21329.12|21329.12|21329.12|21329.12|21327.63|21327.63|0
1629985420000|2021-08-26 13:43:40|21333.39|21333.39|21337.54|21337.54|21337.54|21337.54|21333.39|21333.39|0
1629985430000|2021-08-26 13:43:50|21341.82|21341.82|21346.09|21346.09|21346.09|21346.09|21341.82|21341.82|0
1629985450000|2021-08-26 13:44:10|21363.18|21363.18|21357.94|21357.94|21365.97|21365.97|21353.67|21353.67|0
1629985460000|2021-08-26 13:44:20|21366.49|21366.49|21373.35|21373.35|21373.35|21373.35|21366.49|21366.49|0
1629985470000|2021-08-26 13:44:30|21377.63|21377.63|21394.08|21394.08|21394.08|21394.08|21377.63|21377.63|0
1629985490000|2021-08-26 13:44:50|21389.81|21389.81|21389.81|21389.81|21389.81|21389.81|21389.81|21389.81|0
1629985500000|2021-08-26 13:45:00|21395.12|21395.12|21401.49|21401.49|21402.01|21402.01|21395.12|21395.12|0
1629985510000|2021-08-26 13:45:10|21399.22|21399.22|21398.47|21398.47|21399.22|21399.22|21398.47|21398.47|0
1629985530000|2021-08-26 13:45:30|21397.95|21397.95|21397.95|21397.95|21397.95|21397.95|21397.95|21397.95|0
1629985540000|2021-08-26 13:45:40|21395.29|21395.29|21392.33|21392.33|21395.29|21395.29|21392.33|21392.33|0
1629985570000|2021-08-26 13:46:10|21391.81|21391.81|21391.81|21391.81|21391.81|21391.81|21391.81|21391.81|0
1629985610000|2021-08-26 13:46:50|21383.27|21383.27|21366.18|21366.18|21383.27|21383.27|21366.18|21366.18|0
1629985620000|2021-08-26 13:47:00|21365.29|21365.29|21365.29|21365.29|21365.29|21365.29|21365.29|21365.29|0
1629985630000|2021-08-26 13:47:10|21373.84|21373.84|21373.84|21373.84|21382.38|21382.38|21373.84|21373.84|0
1629985660000|2021-08-26 13:47:40|21369.56|21369.56|21365.29|21365.29|21369.56|21369.56|21361.02|21361.02|0
1629985670000|2021-08-26 13:47:50|21366.74|21366.74|21367.47|21367.47|21367.47|21367.47|21366.74|21366.74|0
1629985690000|2021-08-26 13:48:10|21363.2|21363.2|21363.2|21363.2|21363.2|21363.2|21363.2|21363.2|0
1629985710000|2021-08-26 13:48:30|21360.17|21360.17|21363.2|21363.2|21363.2|21363.2|21360.17|21360.17|0
1629985730000|2021-08-26 13:48:50|21362.31|21362.31|21361.95|21361.95|21363.2|21363.2|21358.93|21358.93|0
1629985750000|2021-08-26 13:49:10|21358.32|21358.32|21358.32|21358.32|21358.32|21358.32|21358.32|21358.32|0
1629985760000|2021-08-26 13:49:20|21366.86|21366.86|21371.14|21371.14|21371.14|21371.14|21366.86|21366.86|0
1629985770000|2021-08-26 13:49:30|21362.59|21362.59|21366.86|21366.86|21366.86|21366.86|21362.59|21362.59|0
1629985800000|2021-08-26 13:50:00|21366.14|21366.14|21366.14|21366.14|21366.14|21366.14|21366.14|21366.14|0
1629985840000|2021-08-26 13:50:40|21370.41|21370.41|21370.41|21370.41|21370.41|21370.41|21370.41|21370.41|0
1629985880000|2021-08-26 13:51:20|21374.68|21374.68|21378.95|21378.95|21378.95|21378.95|21374.68|21374.68|0
1629985900000|2021-08-26 13:51:40|21379.47|21379.47|21379.99|21379.99|21379.99|21379.99|21379.47|21379.47|0
1629985910000|2021-08-26 13:51:50|21377.72|21377.72|21377.72|21377.72|21377.72|21377.72|21377.72|21377.72|0
1629985930000|2021-08-26 13:52:10|21381.99|21381.99|21381.99|21381.99|21381.99|21381.99|21381.99|21381.99|0
1629985940000|2021-08-26 13:52:20|21384.18|21384.18|21384.18|21384.18|21384.18|21384.18|21384.18|21384.18|0
1629985950000|2021-08-26 13:52:30|21383.42|21383.42|21388.73|21388.73|21388.73|21388.73|21383.42|21383.42|0
1629985970000|2021-08-26 13:52:50|21384.46|21384.46|21384.46|21384.46|21384.46|21384.46|21384.46|21384.46|0
1629985980000|2021-08-26 13:53:00|21375.91|21375.91|21372.37|21372.37|21375.91|21375.91|21372.37|21372.37|0
1629986040000|2021-08-26 13:54:00|21373.41|21373.41|21373.41|21373.41|21373.41|21373.41|21373.41|21373.41|0
1629986050000|2021-08-26 13:54:10|21374.86|21374.86|21375.59|21375.59|21375.59|21375.59|21374.86|21374.86|0
1629986070000|2021-08-26 13:54:30|21380.02|21380.02|21378.98|21378.98|21380.02|21380.02|21378.98|21378.98|0
1629986080000|2021-08-26 13:54:40|21377.94|21377.94|21379.46|21379.46|21379.46|21379.46|21377.94|21377.94|0
1629986090000|2021-08-26 13:54:50|21381.73|21381.73|21382.48|21382.48|21382.48|21382.48|21381.73|21381.73|0
1629986120000|2021-08-26 13:55:20|21375.4|21375.4|21380.71|21380.71|21380.71|21380.71|21375.4|21375.4|0
1629986200000|2021-08-26 13:56:40|21382.89|21382.89|21384.35|21384.35|21384.35|21384.35|21382.89|21382.89|0
1629986210000|2021-08-26 13:56:50|21395.98|21395.98|21398.19|21398.19|21398.19|21398.19|21395.98|21395.98|0
1629986230000|2021-08-26 13:57:10|21406.73|21406.73|21389.65|21389.65|21406.73|21406.73|21389.65|21389.65|0
1629986260000|2021-08-26 13:57:40|21391.1|21391.1|21396.78|21396.78|21396.78|21396.78|21386.83|21386.83|0
1629986270000|2021-08-26 13:57:50|21398.33|21398.33|21395.16|21395.16|21398.33|21398.33|21392.5|21392.5|0
1629986280000|2021-08-26 13:58:00|21396.2|21396.2|21403.38|21403.38|21403.38|21403.38|21396.2|21396.2|0
1629986290000|2021-08-26 13:58:10|21404.83|21404.83|21404.83|21404.83|21404.83|21404.83|21404.83|21404.83|0
1629986320000|2021-08-26 13:58:40|21408.37|21408.37|21425.46|21425.46|21425.46|21425.46|21408.37|21408.37|0
1629986330000|2021-08-26 13:58:50|21425.98|21425.98|21427.02|21427.02|21427.02|21427.02|21425.98|21425.98|0
1629986340000|2021-08-26 13:59:00|21431.38|21431.38|21432.84|21432.84|21434.29|21434.29|21431.38|21431.38|0
1629986350000|2021-08-26 13:59:10|21437.11|21437.11|21437.99|21437.99|21437.99|21437.99|21437.11|21437.11|0
1629986360000|2021-08-26 13:59:20|21440.59|21440.59|21443.62|21443.62|21443.62|21443.62|21440.59|21440.59|0
1629986380000|2021-08-26 13:59:40|21445.07|21445.07|21445.07|21445.07|21445.07|21445.07|21445.07|21445.07|0
1629986390000|2021-08-26 13:59:50|21443.56|21443.56|21442.1|21442.1|21443.56|21443.56|21442.1|21442.1|0
1629986400000|2021-08-26 14:00:00|21440.59|21440.59|21439.83|21439.83|21440.59|21440.59|21439.83|21439.83|0
1629986410000|2021-08-26 14:00:10|21436.72|21436.72|21437.24|21437.24|21437.24|21437.24|21436.72|21436.72|0
1629986420000|2021-08-26 14:00:20|21435.78|21435.78|21435.78|21435.78|21435.78|21435.78|21435.78|21435.78|0
1629986450000|2021-08-26 14:00:50|21437.24|21437.24|21437.24|21437.24|21437.24|21437.24|21437.24|21437.24|0
1629986460000|2021-08-26 14:01:00|21437.99|21437.99|21439.51|21439.51|21439.51|21439.51|21437.99|21437.99|0
1629986540000|2021-08-26 14:02:20|21443.78|21443.78|21448.05|21448.05|21448.05|21448.05|21443.78|21443.78|0
1629986560000|2021-08-26 14:02:40|21442.24|21442.24|21442.24|21442.24|21442.24|21442.24|21442.24|21442.24|0
1629986570000|2021-08-26 14:02:50|21438.45|21438.45|21438.45|21438.45|21438.45|21438.45|21438.45|21438.45|0
1629986590000|2021-08-26 14:03:10|21442.72|21442.72|21447|21447|21447|21447|21442.72|21442.72|0
1629986630000|2021-08-26 14:03:50|21444.92|21444.92|21444.92|21444.92|21444.92|21444.92|21444.92|21444.92|0
1629986640000|2021-08-26 14:04:00|21440.65|21440.65|21447.92|21447.92|21447.92|21447.92|21440.65|21440.65|0
1629986650000|2021-08-26 14:04:10|21452.19|21452.19|21451.3|21451.3|21452.19|21452.19|21451.3|21451.3|0
1629986710000|2021-08-26 14:05:10|21447.03|21447.03|21447.03|21447.03|21447.03|21447.03|21447.03|21447.03|0
1629986740000|2021-08-26 14:05:40|21446.51|21446.51|21445|21445|21446.51|21446.51|21445|21445|0
1629986760000|2021-08-26 14:06:00|21443.44|21443.44|21443.44|21443.44|21443.44|21443.44|21443.44|21443.44|0
1629986780000|2021-08-26 14:06:20|21451.99|21451.99|21454.58|21454.58|21454.58|21454.58|21451.99|21451.99|0
1629986800000|2021-08-26 14:06:40|21454.06|21454.06|21454.06|21454.06|21454.06|21454.06|21454.06|21454.06|0
1629986820000|2021-08-26 14:07:00|21453.18|21453.18|21452.29|21452.29|21453.18|21453.18|21452.29|21452.29|0
1629986840000|2021-08-26 14:07:20|21454.95|21454.95|21456.72|21456.72|21456.72|21456.72|21454.95|21454.95|0
1629986870000|2021-08-26 14:07:50|21452.45|21452.45|21452.45|21452.45|21452.45|21452.45|21452.45|21452.45|0
1629986880000|2021-08-26 14:08:00|21456.72|21456.72|21456.72|21456.72|21456.72|21456.72|21456.72|21456.72|0
1629986900000|2021-08-26 14:08:20|21455.27|21455.27|21455.27|21455.27|21455.27|21455.27|21455.27|21455.27|0
1629986910000|2021-08-26 14:08:30|21453.49|21453.49|21453.49|21453.49|21453.49|21453.49|21453.49|21453.49|0
1629986930000|2021-08-26 14:08:50|21444.95|21444.95|21440.68|21440.68|21444.95|21444.95|21440.68|21440.68|0
1629986960000|2021-08-26 14:09:20|21439.92|21439.92|21439.92|21439.92|21439.92|21439.92|21439.92|21439.92|0
1629986970000|2021-08-26 14:09:30|21439.4|21439.4|21439.4|21439.4|21439.4|21439.4|21439.4|21439.4|0
1629987000000|2021-08-26 14:10:00|21430.86|21430.86|21430.86|21430.86|21430.86|21430.86|21430.86|21430.86|0
1629987020000|2021-08-26 14:10:20|21432.37|21432.37|21432.37|21432.37|21432.37|21432.37|21432.37|21432.37|0
1629987050000|2021-08-26 14:10:50|21430.92|21430.92|21430.92|21430.92|21430.92|21430.92|21430.92|21430.92|0
1629987070000|2021-08-26 14:11:10|21431.96|21431.96|21431.96|21431.96|21431.96|21431.96|21431.96|21431.96|0
1629987090000|2021-08-26 14:11:30|21432.84|21432.84|21432.84|21432.84|21432.84|21432.84|21432.84|21432.84|0
1629987100000|2021-08-26 14:11:40|21438.66|21438.66|21430.11|21430.11|21438.66|21438.66|21430.11|21430.11|0
1629987130000|2021-08-26 14:12:10|21431.15|21431.15|21432.19|21432.19|21432.19|21432.19|21431.15|21431.15|0
1629987140000|2021-08-26 14:12:20|21440.73|21440.73|21440.73|21440.73|21440.73|21440.73|21440.73|21440.73|0
1629987160000|2021-08-26 14:12:40|21441.25|21441.25|21440.73|21440.73|21441.25|21441.25|21440.73|21440.73|0
1629987170000|2021-08-26 14:12:50|21440.21|21440.21|21440.21|21440.21|21440.21|21440.21|21440.21|21440.21|0
1629987180000|2021-08-26 14:13:00|21444.49|21444.49|21444.49|21444.49|21444.49|21444.49|21444.49|21444.49|0
1629987190000|2021-08-26 14:13:10|21443.73|21443.73|21446.39|21446.39|21446.39|21446.39|21443.73|21443.73|0
1629987210000|2021-08-26 14:13:30|21447.27|21447.27|21447.27|21447.27|21447.27|21447.27|21447.27|21447.27|0
1629987220000|2021-08-26 14:13:40|21443|21443|21443|21443|21443|21443|21443|21443|0
1629987260000|2021-08-26 14:14:20|21442.11|21442.11|21441.07|21441.07|21442.11|21442.11|21441.07|21441.07|0
1629987290000|2021-08-26 14:14:50|21439.52|21439.52|21439.52|21439.52|21439.52|21439.52|21439.52|21439.52|0
1629987300000|2021-08-26 14:15:00|21440.56|21440.56|21443.15|21443.15|21443.15|21443.15|21440.56|21440.56|0
1629987310000|2021-08-26 14:15:10|21443.67|21443.67|21444.19|21444.19|21444.19|21444.19|21443.67|21443.67|0
1629987360000|2021-08-26 14:16:00|21443.3|21443.3|21456.21|21456.21|21457.67|21457.67|21443.3|21443.3|0
1629987370000|2021-08-26 14:16:10|21454.76|21454.76|21454.76|21454.76|21454.76|21454.76|21454.76|21454.76|0
1629987380000|2021-08-26 14:16:20|21459.03|21459.03|21459.03|21459.03|21459.03|21459.03|21459.03|21459.03|0
1629987390000|2021-08-26 14:16:30|21456.43|21456.43|21456.43|21456.43|21456.43|21456.43|21456.43|21456.43|0
1629987400000|2021-08-26 14:16:40|21458.2|21458.2|21459.97|21459.97|21459.97|21459.97|21458.2|21458.2|0
1629987420000|2021-08-26 14:17:00|21464.25|21464.25|21455.7|21455.7|21464.25|21464.25|21451.43|21451.43|0
1629987430000|2021-08-26 14:17:10|21457.26|21457.26|21457.26|21457.26|21457.26|21457.26|21457.26|21457.26|0
1629987480000|2021-08-26 14:18:00|21456.5|21456.5|21456.5|21456.5|21456.5|21456.5|21456.5|21456.5|0
1629987490000|2021-08-26 14:18:10|21452.23|21452.23|21456.5|21456.5|21456.5|21456.5|21452.23|21452.23|0
1629987510000|2021-08-26 14:18:30|21453.85|21453.85|21453.85|21453.85|21453.85|21453.85|21453.85|21453.85|0
1629987540000|2021-08-26 14:19:00|21458.12|21458.12|21458.12|21458.12|21458.12|21458.12|21458.12|21458.12|0
1629987570000|2021-08-26 14:19:30|21462.39|21462.39|21462.39|21462.39|21462.39|21462.39|21462.39|21462.39|0
1629987610000|2021-08-26 14:20:10|21463.15|21463.15|21463.91|21463.91|21463.91|21463.91|21461.69|21461.69|0
1629987700000|2021-08-26 14:21:40|21463.02|21463.02|21458.75|21458.75|21463.02|21463.02|21454.48|21454.48|0
1629987730000|2021-08-26 14:22:10|21460.2|21460.2|21460.2|21460.2|21460.2|21460.2|21460.2|21460.2|0
1629987750000|2021-08-26 14:22:30|21461.76|21461.76|21463.32|21463.32|21463.32|21463.32|21461.76|21461.76|0
1629987780000|2021-08-26 14:23:00|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|0
1629987830000|2021-08-26 14:23:50|21466.55|21466.55|21466.55|21466.55|21466.55|21466.55|21466.55|21466.55|0
1629987840000|2021-08-26 14:24:00|21470.91|21470.91|21469.46|21469.46|21470.91|21470.91|21469.46|21469.46|0
1629987850000|2021-08-26 14:24:10|21465.19|21465.19|21464.3|21464.3|21465.19|21465.19|21464.3|21464.3|0
1629987870000|2021-08-26 14:24:30|21462.53|21462.53|21462.53|21462.53|21462.53|21462.53|21462.53|21462.53|0
1629987900000|2021-08-26 14:25:00|21466.8|21466.8|21462.53|21462.53|21466.8|21466.8|21462.53|21462.53|0
1629987910000|2021-08-26 14:25:10|21466.8|21466.8|21466.8|21466.8|21466.8|21466.8|21466.8|21466.8|0
1629987920000|2021-08-26 14:25:20|21462.53|21462.53|21461.49|21461.49|21462.53|21462.53|21461.49|21461.49|0
1629987940000|2021-08-26 14:25:40|21460.61|21460.61|21460.61|21460.61|21460.61|21460.61|21460.61|21460.61|0
1629987950000|2021-08-26 14:25:50|21464.88|21464.88|21458.84|21458.84|21464.88|21464.88|21458.84|21458.84|0
1629987960000|2021-08-26 14:26:00|21459.36|21459.36|21457.58|21457.58|21459.36|21459.36|21457.58|21457.58|0
1629987970000|2021-08-26 14:26:10|21458.47|21458.47|21458.47|21458.47|21458.47|21458.47|21458.47|21458.47|0
1629987980000|2021-08-26 14:26:20|21457.02|21457.02|21457.02|21457.02|21457.02|21457.02|21457.02|21457.02|0
1629987990000|2021-08-26 14:26:30|21452.74|21452.74|21452.74|21452.74|21452.74|21452.74|21448.47|21448.47|0
1629988000000|2021-08-26 14:26:40|21450.67|21450.67|21459.52|21459.52|21459.52|21459.52|21450.67|21450.67|0
1629988010000|2021-08-26 14:26:50|21463.79|21463.79|21466.55|21466.55|21468.06|21468.06|21463.79|21463.79|0
1629988020000|2021-08-26 14:27:00|21464.78|21464.78|21459.47|21459.47|21464.78|21464.78|21459.47|21459.47|0
1629988030000|2021-08-26 14:27:10|21458.01|21458.01|21458.01|21458.01|21458.01|21458.01|21458.01|21458.01|0
1629988040000|2021-08-26 14:27:20|21462.29|21462.29|21473.72|21473.72|21473.72|21473.72|21462.29|21462.29|0
1629988060000|2021-08-26 14:27:40|21474.47|21474.47|21474.47|21474.47|21474.47|21474.47|21474.47|21474.47|0
1629988070000|2021-08-26 14:27:50|21475.51|21475.51|21475.51|21475.51|21475.51|21475.51|21475.51|21475.51|0
1629988100000|2021-08-26 14:28:20|21479.94|21479.94|21479.94|21479.94|21479.94|21479.94|21479.94|21479.94|0
1629988120000|2021-08-26 14:28:40|21480.82|21480.82|21480.82|21480.82|21480.82|21480.82|21480.82|21480.82|0
1629988130000|2021-08-26 14:28:50|21485.09|21485.09|21485.09|21485.09|21489.37|21489.37|21485.09|21485.09|0
1629988140000|2021-08-26 14:29:00|21486.61|21486.61|21491.8|21491.8|21491.8|21491.8|21486.61|21486.61|0
1629988220000|2021-08-26 14:30:20|21500.34|21500.34|21507.61|21507.61|21507.61|21507.61|21500.34|21500.34|0
1629988230000|2021-08-26 14:30:30|21511.89|21511.89|21516.68|21516.68|21516.68|21516.68|21511.89|21511.89|0
1629988240000|2021-08-26 14:30:40|21512.41|21512.41|21512.41|21512.41|21512.41|21512.41|21512.41|21512.41|0
1629988250000|2021-08-26 14:30:50|21510.96|21510.96|21532.84|21532.84|21532.84|21532.84|21510.96|21510.96|0
1629988260000|2021-08-26 14:31:00|21534.4|21534.4|21533.36|21533.36|21534.4|21534.4|21533.36|21533.36|0
1629988270000|2021-08-26 14:31:10|21536.01|21536.01|21536.01|21536.01|21536.01|21536.01|21536.01|21536.01|0
1629988280000|2021-08-26 14:31:20|21535.13|21535.13|21535.13|21535.13|21535.13|21535.13|21535.13|21535.13|0
1629988350000|2021-08-26 14:32:30|21539.4|21539.4|21543.67|21543.67|21543.67|21543.67|21539.4|21539.4|0
1629988360000|2021-08-26 14:32:40|21539.4|21539.4|21528.47|21528.47|21539.4|21539.4|21528.47|21528.47|0
1629988370000|2021-08-26 14:32:50|21519.93|21519.93|21519.93|21519.93|21519.93|21519.93|21519.93|21519.93|0
1629988380000|2021-08-26 14:33:00|21518.47|21518.47|21518.47|21518.47|21518.47|21518.47|21518.47|21518.47|0
1629988390000|2021-08-26 14:33:10|21517.72|21517.72|21513.45|21513.45|21517.72|21517.72|21513.45|21513.45|0
1629988420000|2021-08-26 14:33:40|21514.33|21514.33|21514.33|21514.33|21514.33|21514.33|21514.33|21514.33|0
1629988440000|2021-08-26 14:34:00|21505.79|21505.79|21501.51|21501.51|21505.79|21505.79|21497.24|21497.24|0
1629988460000|2021-08-26 14:34:20|21497.67|21497.67|21497.67|21497.67|21497.67|21497.67|21497.67|21497.67|0
1629988480000|2021-08-26 14:34:40|21496.91|21496.91|21496.91|21496.91|21496.91|21496.91|21496.91|21496.91|0
1629988530000|2021-08-26 14:35:30|21499.57|21499.57|21500.32|21500.32|21500.32|21500.32|21499.57|21499.57|0
1629988540000|2021-08-26 14:35:40|21496.05|21496.05|21487.51|21487.51|21496.05|21496.05|21487.51|21487.51|0
1629988550000|2021-08-26 14:35:50|21485.73|21485.73|21478.44|21478.44|21485.73|21485.73|21478.44|21478.44|0
1629988580000|2021-08-26 14:36:20|21475.78|21475.78|21475.78|21475.78|21475.78|21475.78|21475.78|21475.78|0
1629988590000|2021-08-26 14:36:30|21474.74|21474.74|21469.71|21469.71|21474.74|21474.74|21469.71|21469.71|0
1629988630000|2021-08-26 14:37:10|21468.67|21468.67|21468.67|21468.67|21468.67|21468.67|21468.67|21468.67|0
1629988640000|2021-08-26 14:37:20|21464.4|21464.4|21464.4|21464.4|21464.4|21464.4|21464.4|21464.4|0
1629988650000|2021-08-26 14:37:30|21460.13|21460.13|21455.86|21455.86|21464.4|21464.4|21455.86|21455.86|0
1629988660000|2021-08-26 14:37:40|21455.34|21455.34|21453.07|21453.07|21455.34|21455.34|21453.07|21453.07|0
1629988690000|2021-08-26 14:38:10|21448.79|21448.79|21449.83|21449.83|21449.83|21449.83|21448.79|21448.79|0
1629988700000|2021-08-26 14:38:20|21454.1|21454.1|21460.15|21460.15|21460.15|21460.15|21454.1|21454.1|0
1629988710000|2021-08-26 14:38:30|21464.42|21464.42|21464.42|21464.42|21464.42|21464.42|21464.42|21464.42|0
1629988720000|2021-08-26 14:38:40|21466.19|21466.19|21466.19|21466.19|21466.19|21466.19|21466.19|21466.19|0
1629988740000|2021-08-26 14:39:00|21464.74|21464.74|21464.74|21464.74|21464.74|21464.74|21464.74|21464.74|0
1629988750000|2021-08-26 14:39:10|21466.51|21466.51|21466.51|21466.51|21466.51|21466.51|21466.51|21466.51|0
1629988760000|2021-08-26 14:39:20|21467.26|21467.26|21467.26|21467.26|21467.26|21467.26|21467.26|21467.26|0
1629988790000|2021-08-26 14:39:50|21466.38|21466.38|21466.38|21466.38|21466.38|21466.38|21466.38|21466.38|0
1629988800000|2021-08-26 14:40:00|21457.83|21457.83|21452.85|21452.85|21457.83|21457.83|21452.85|21452.85|0
1629988810000|2021-08-26 14:40:10|21448.58|21448.58|21448.58|21448.58|21448.58|21448.58|21448.58|21448.58|0
1629988840000|2021-08-26 14:40:40|21447.12|21447.12|21447.12|21447.12|21447.12|21447.12|21447.12|21447.12|0
1629988850000|2021-08-26 14:40:50|21451.4|21451.4|21451.4|21451.4|21451.4|21451.4|21451.4|21451.4|0
1629988860000|2021-08-26 14:41:00|21447.12|21447.12|21447.12|21447.12|21447.12|21447.12|21447.12|21447.12|0
1629988890000|2021-08-26 14:41:30|21450.03|21450.03|21451.49|21451.49|21451.49|21451.49|21450.03|21450.03|0
1629988990000|2021-08-26 14:43:10|21447.21|21447.21|21440.67|21440.67|21447.21|21447.21|21436.4|21436.4|0
1629989010000|2021-08-26 14:43:30|21444.94|21444.94|21441.4|21441.4|21444.94|21444.94|21441.4|21441.4|0
1629989050000|2021-08-26 14:44:10|21434.87|21434.87|21434.64|21434.64|21434.87|21434.87|21434.12|21434.12|0
1629989060000|2021-08-26 14:44:20|21435.16|21435.16|21445.93|21445.93|21445.93|21445.93|21435.16|21435.16|0
1629989070000|2021-08-26 14:44:30|21445.05|21445.05|21445.05|21445.05|21445.05|21445.05|21445.05|21445.05|0
1629989100000|2021-08-26 14:45:00|21446.5|21446.5|21446.5|21446.5|21446.5|21446.5|21446.5|21446.5|0
1629989110000|2021-08-26 14:45:10|21445.05|21445.05|21445.05|21445.05|21445.05|21445.05|21445.05|21445.05|0
1629989120000|2021-08-26 14:45:20|21447.7|21447.7|21447.7|21447.7|21447.7|21447.7|21447.7|21447.7|0
1629989140000|2021-08-26 14:45:40|21449.47|21449.47|21449.11|21449.11|21449.47|21449.47|21448.59|21448.59|0
1629989160000|2021-08-26 14:46:00|21453.38|21453.38|21453.38|21453.38|21453.38|21453.38|21453.38|21453.38|0
1629989180000|2021-08-26 14:46:20|21449.11|21449.11|21450.66|21450.66|21450.66|21450.66|21449.11|21449.11|0
1629989260000|2021-08-26 14:47:40|21449.21|21449.21|21444.94|21444.94|21449.21|21449.21|21444.94|21444.94|0
1629989270000|2021-08-26 14:47:50|21443.9|21443.9|21443.9|21443.9|21443.9|21443.9|21443.9|21443.9|0
1629989280000|2021-08-26 14:48:00|21442.13|21442.13|21442.13|21442.13|21442.13|21442.13|21442.13|21442.13|0
1629989290000|2021-08-26 14:48:10|21441.09|21441.09|21441.09|21441.09|21441.09|21441.09|21441.09|21441.09|0
1629989300000|2021-08-26 14:48:20|21436.82|21436.82|21436.3|21436.3|21436.82|21436.82|21436.3|21436.3|0
1629989360000|2021-08-26 14:49:20|21432.03|21432.03|21436.3|21436.3|21436.3|21436.3|21432.03|21432.03|0
1629989380000|2021-08-26 14:49:40|21435.41|21435.41|21437.18|21437.18|21454.27|21454.27|21435.41|21435.41|0
1629989390000|2021-08-26 14:49:50|21435.41|21435.41|21435.41|21435.41|21435.41|21435.41|21435.41|21435.41|0
1629989400000|2021-08-26 14:50:00|21436.93|21436.93|21436.93|21436.93|21436.93|21436.93|21436.93|21436.93|0
1629989420000|2021-08-26 14:50:20|21439.83|21439.83|21439.83|21439.83|21439.83|21439.83|21439.83|21439.83|0
1629989440000|2021-08-26 14:50:40|21448.38|21448.38|21448.38|21448.38|21448.38|21448.38|21448.38|21448.38|0
1629989460000|2021-08-26 14:51:00|21449.14|21449.14|21449.14|21449.14|21449.14|21449.14|21449.14|21449.14|0
1629989480000|2021-08-26 14:51:20|21453.41|21453.41|21453.41|21453.41|21453.41|21453.41|21453.41|21453.41|0
1629989500000|2021-08-26 14:51:40|21454.29|21454.29|21455.18|21455.18|21455.18|21455.18|21454.29|21454.29|0
1629989530000|2021-08-26 14:52:10|21450.91|21450.91|21450.91|21450.91|21450.91|21450.91|21450.91|21450.91|0
1629989560000|2021-08-26 14:52:40|21455.18|21455.18|21459.45|21459.45|21459.45|21459.45|21455.18|21455.18|0
1629989570000|2021-08-26 14:52:50|21463.72|21463.72|21463.72|21463.72|21463.72|21463.72|21463.72|21463.72|0
1629989580000|2021-08-26 14:53:00|21468.09|21468.09|21468.09|21468.09|21468.09|21468.09|21468.09|21468.09|0
1629989590000|2021-08-26 14:53:10|21466.63|21466.63|21466.63|21466.63|21466.63|21466.63|21466.63|21466.63|0
1629989600000|2021-08-26 14:53:20|21467.67|21467.67|21464.76|21464.76|21467.67|21467.67|21464.76|21464.76|0
1629989620000|2021-08-26 14:53:40|21460.49|21460.49|21460.49|21460.49|21460.49|21460.49|21460.49|21460.49|0
1629989640000|2021-08-26 14:54:00|21459.97|21459.97|21460.49|21460.49|21460.49|21460.49|21459.97|21459.97|0
1629989660000|2021-08-26 14:54:20|21456.22|21456.22|21456.22|21456.22|21456.22|21456.22|21456.22|21456.22|0
1629989720000|2021-08-26 14:55:20|21451.94|21451.94|21449.29|21449.29|21451.94|21451.94|21449.29|21449.29|0
1629989750000|2021-08-26 14:55:50|21450.17|21450.17|21451.94|21451.94|21451.94|21451.94|21450.17|21450.17|0
1629989770000|2021-08-26 14:56:10|21452.83|21452.83|21452.83|21452.83|21452.83|21452.83|21452.83|21452.83|0
1629989790000|2021-08-26 14:56:30|21448.56|21448.56|21448.56|21448.56|21452.83|21452.83|21448.56|21448.56|0
1629989840000|2021-08-26 14:57:20|21447.67|21447.67|21447.67|21447.67|21447.67|21447.67|21447.67|21447.67|0
1629989860000|2021-08-26 14:57:40|21446.12|21446.12|21446.12|21446.12|21446.12|21446.12|21446.12|21446.12|0
1629989900000|2021-08-26 14:58:20|21444.6|21444.6|21446.16|21446.16|21446.16|21446.16|21444.6|21444.6|0
1629989910000|2021-08-26 14:58:30|21446.68|21446.68|21446.68|21446.68|21446.68|21446.68|21446.68|21446.68|0
1629989920000|2021-08-26 14:58:40|21447.43|21447.43|21447.43|21447.43|21447.43|21447.43|21447.43|21447.43|0
1629989940000|2021-08-26 14:59:00|21441.62|21441.62|21443.07|21443.07|21443.07|21443.07|21441.62|21441.62|0
1629989950000|2021-08-26 14:59:10|21444.53|21444.53|21444.53|21444.53|21444.53|21444.53|21444.53|21444.53|0
1629989970000|2021-08-26 14:59:30|21448.8|21448.8|21454.11|21454.11|21455.88|21455.88|21448.8|21448.8|0
1629989980000|2021-08-26 14:59:40|21458.38|21458.38|21461.45|21461.45|21461.45|21461.45|21455.73|21455.73|0
1629989990000|2021-08-26 14:59:50|21464.11|21464.11|21464.11|21464.11|21464.11|21464.11|21464.11|21464.11|0
1629990080000|2021-08-26 15:01:20|21459.84|21459.84|21459.84|21459.84|21459.84|21459.84|21459.84|21459.84|0
1629990090000|2021-08-26 15:01:30|21457.18|21457.18|21451.14|21451.14|21457.18|21457.18|21451.14|21451.14|0
1629990100000|2021-08-26 15:01:40|21446.86|21446.86|21446.86|21446.86|21446.86|21446.86|21446.86|21446.86|0
1629990120000|2021-08-26 15:02:00|21449.98|21449.98|21450.5|21450.5|21450.5|21450.5|21449.98|21449.98|0
1629990140000|2021-08-26 15:02:20|21459.04|21459.04|21459.04|21459.04|21459.04|21459.04|21459.04|21459.04|0
1629990150000|2021-08-26 15:02:30|21458.52|21458.52|21455.14|21455.14|21459.41|21459.41|21455.14|21455.14|0
1629990160000|2021-08-26 15:02:40|21459.41|21459.41|21462.69|21462.69|21462.69|21462.69|21459.41|21459.41|0
1629990180000|2021-08-26 15:03:00|21466.97|21466.97|21466.97|21466.97|21466.97|21466.97|21466.97|21466.97|0
1629990200000|2021-08-26 15:03:20|21471.24|21471.24|21471.24|21471.24|21471.24|21471.24|21471.24|21471.24|0
1629990210000|2021-08-26 15:03:30|21466.97|21466.97|21466.97|21466.97|21466.97|21466.97|21466.97|21466.97|0
1629990220000|2021-08-26 15:03:40|21468.74|21468.74|21468.74|21468.74|21468.74|21468.74|21468.74|21468.74|0
1629990240000|2021-08-26 15:04:00|21471.33|21471.33|21463.31|21463.31|21471.33|21471.33|21462.79|21462.79|0
1629990250000|2021-08-26 15:04:10|21467.58|21467.58|21467.58|21467.58|21467.58|21467.58|21467.58|21467.58|0
1629990290000|2021-08-26 15:04:50|21471.85|21471.85|21471.85|21471.85|21471.85|21471.85|21471.85|21471.85|0
1629990300000|2021-08-26 15:05:00|21467.58|21467.58|21467.58|21467.58|21467.58|21467.58|21467.58|21467.58|0
1629990310000|2021-08-26 15:05:10|21466.54|21466.54|21466.02|21466.02|21466.54|21466.54|21466.02|21466.02|0
1629990320000|2021-08-26 15:05:20|21464.98|21464.98|21464.46|21464.46|21464.98|21464.98|21464.46|21464.46|0
1629990340000|2021-08-26 15:05:40|21467.37|21467.37|21468.83|21468.83|21468.83|21468.83|21467.37|21467.37|0
1629990350000|2021-08-26 15:05:50|21467.37|21467.37|21461.33|21461.33|21467.37|21467.37|21461.33|21461.33|0
1629990360000|2021-08-26 15:06:00|21458.73|21458.73|21454.46|21454.46|21458.73|21458.73|21454.46|21454.46|0
1629990380000|2021-08-26 15:06:20|21458.73|21458.73|21458.73|21458.73|21458.73|21458.73|21458.73|21458.73|0
1629990390000|2021-08-26 15:06:30|21457.28|21457.28|21459.62|21459.62|21459.62|21459.62|21457.28|21457.28|0
1629990400000|2021-08-26 15:06:40|21458.58|21458.58|21458.58|21458.58|21458.58|21458.58|21458.58|21458.58|0
1629990410000|2021-08-26 15:06:50|21462.85|21462.85|21472.15|21472.15|21472.15|21472.15|21462.85|21462.85|0
1629990420000|2021-08-26 15:07:00|21476.43|21476.43|21476.43|21476.43|21476.43|21476.43|21476.43|21476.43|0
1629990440000|2021-08-26 15:07:20|21477.47|21477.47|21482.41|21482.41|21482.41|21482.41|21477.47|21477.47|0
1629990450000|2021-08-26 15:07:30|21480.64|21480.64|21480.64|21480.64|21480.64|21480.64|21480.64|21480.64|0
1629990460000|2021-08-26 15:07:40|21484.91|21484.91|21499.29|21499.29|21499.29|21499.29|21484.91|21484.91|0
1629990480000|2021-08-26 15:08:00|21500.33|21500.33|21501.78|21501.78|21501.78|21501.78|21500.33|21500.33|0
1629990490000|2021-08-26 15:08:10|21497.51|21497.51|21498.24|21498.24|21498.76|21498.76|21496.99|21496.99|0
1629990500000|2021-08-26 15:08:20|21502.51|21502.51|21502.51|21502.51|21502.51|21502.51|21502.51|21502.51|0
1629990510000|2021-08-26 15:08:30|21501.99|21501.99|21501.99|21501.99|21501.99|21501.99|21501.99|21501.99|0
1629990520000|2021-08-26 15:08:40|21506.78|21506.78|21502.51|21502.51|21506.78|21506.78|21502.51|21502.51|0
1629990530000|2021-08-26 15:08:50|21506.78|21506.78|21507.67|21507.67|21507.67|21507.67|21506.78|21506.78|0
1629990540000|2021-08-26 15:09:00|21508.71|21508.71|21520.01|21520.01|21521.52|21521.52|21508.71|21508.71|0
1629990550000|2021-08-26 15:09:10|21524.28|21524.28|21524.28|21524.28|21528.56|21528.56|21524.28|21524.28|0
1629990560000|2021-08-26 15:09:20|21526.94|21526.94|21523.82|21523.82|21526.94|21526.94|21523.82|21523.82|0
1629990570000|2021-08-26 15:09:30|21524.86|21524.86|21524.86|21524.86|21524.86|21524.86|21524.86|21524.86|0
1629990580000|2021-08-26 15:09:40|21524.34|21524.34|21524.34|21524.34|21524.34|21524.34|21523.82|21523.82|0
1629990600000|2021-08-26 15:10:00|21525.23|21525.23|21524.53|21524.53|21525.23|21525.23|21524.53|21524.53|0
1629990610000|2021-08-26 15:10:10|21521.94|21521.94|21521.94|21521.94|21521.94|21521.94|21521.94|21521.94|0
1629990620000|2021-08-26 15:10:20|21520.42|21520.42|21519.67|21519.67|21520.42|21520.42|21519.67|21519.67|0
1629990720000|2021-08-26 15:12:00|21515.39|21515.39|21516.95|21516.95|21516.95|21516.95|21515.39|21515.39|0
1629990730000|2021-08-26 15:12:10|21512.68|21512.68|21512.68|21512.68|21512.68|21512.68|21512.68|21512.68|0
1629990740000|2021-08-26 15:12:20|21514.13|21514.13|21514.13|21514.13|21514.13|21514.13|21514.13|21514.13|0
1629990760000|2021-08-26 15:12:40|21512.68|21512.68|21511.79|21511.79|21512.68|21512.68|21511.79|21511.79|0
1629990780000|2021-08-26 15:13:00|21507.52|21507.52|21507.52|21507.52|21507.52|21507.52|21507.52|21507.52|0
1629990800000|2021-08-26 15:13:20|21509.29|21509.29|21514.32|21514.32|21514.32|21514.32|21509.29|21509.29|0
1629990820000|2021-08-26 15:13:40|21515.83|21515.83|21515.83|21515.83|21515.83|21515.83|21515.83|21515.83|0
1629990830000|2021-08-26 15:13:50|21511.56|21511.56|21507.29|21507.29|21511.56|21511.56|21507.29|21507.29|0
1629990850000|2021-08-26 15:14:10|21506.4|21506.4|21489.42|21489.42|21506.4|21506.4|21485.15|21485.15|0
1629990880000|2021-08-26 15:14:40|21493.69|21493.69|21493.69|21493.69|21493.69|21493.69|21493.69|21493.69|0
1629990900000|2021-08-26 15:15:00|21491.03|21491.03|21486.76|21486.76|21491.03|21491.03|21486.76|21486.76|0
1629990910000|2021-08-26 15:15:10|21485.2|21485.2|21485.2|21485.2|21485.2|21485.2|21485.2|21485.2|0
1629990930000|2021-08-26 15:15:30|21493.75|21493.75|21493.75|21493.75|21493.75|21493.75|21493.75|21493.75|0
1629990940000|2021-08-26 15:15:40|21480.93|21480.93|21475.21|21475.21|21480.93|21480.93|21475.21|21475.21|0
1629990950000|2021-08-26 15:15:50|21475.72|21475.72|21479.84|21479.84|21479.84|21479.84|21474.69|21474.69|0
1629990960000|2021-08-26 15:16:00|21475.57|21475.57|21467.03|21467.03|21479.84|21479.84|21467.03|21467.03|0
1629990970000|2021-08-26 15:16:10|21475.57|21475.57|21474.53|21474.53|21475.57|21475.57|21474.53|21474.53|0
1629990980000|2021-08-26 15:16:20|21472.46|21472.46|21469.43|21469.43|21472.46|21472.46|21469.43|21469.43|0
1629990990000|2021-08-26 15:16:30|21467.98|21467.98|21467.98|21467.98|21467.98|21467.98|21467.98|21467.98|0
1629991000000|2021-08-26 15:16:40|21467.46|21467.46|21467.46|21467.46|21467.46|21467.46|21467.46|21467.46|0
1629991010000|2021-08-26 15:16:50|21466.7|21466.7|21466.7|21466.7|21467.22|21467.22|21466.7|21466.7|0
1629991020000|2021-08-26 15:17:00|21464.93|21464.93|21462.97|21462.97|21467.24|21467.24|21462.97|21462.97|0
1629991030000|2021-08-26 15:17:10|21462.09|21462.09|21461.2|21461.2|21462.09|21462.09|21461.2|21461.2|0
1629991040000|2021-08-26 15:17:20|21465.47|21465.47|21465.47|21465.47|21465.47|21465.47|21465.47|21465.47|0
1629991050000|2021-08-26 15:17:30|21463.7|21463.7|21463.7|21463.7|21463.7|21463.7|21463.7|21463.7|0
1629991060000|2021-08-26 15:17:40|21467.24|21467.24|21467.24|21467.24|21467.24|21467.24|21467.24|21467.24|0
1629991070000|2021-08-26 15:17:50|21462.97|21462.97|21464.42|21464.42|21464.42|21464.42|21462.97|21462.97|0
1629991080000|2021-08-26 15:18:00|21468.7|21468.7|21468.7|21468.7|21468.7|21468.7|21468.7|21468.7|0
1629991120000|2021-08-26 15:18:40|21464.42|21464.42|21460.15|21460.15|21464.42|21464.42|21460.15|21460.15|0
1629991130000|2021-08-26 15:18:50|21457.5|21457.5|21457.5|21457.5|21457.5|21457.5|21457.5|21457.5|0
1629991170000|2021-08-26 15:19:30|21453.22|21453.22|21453.22|21453.22|21453.22|21453.22|21453.22|21453.22|0
1629991200000|2021-08-26 15:20:00|21448.95|21448.95|21453.22|21453.22|21453.22|21453.22|21448.95|21448.95|0
1629991210000|2021-08-26 15:20:10|21454.99|21454.99|21459.27|21459.27|21459.27|21459.27|21454.99|21454.99|0
1629991220000|2021-08-26 15:20:20|21460.02|21460.02|21451.48|21451.48|21460.02|21460.02|21451.48|21451.48|0
1629991230000|2021-08-26 15:20:30|21452.24|21452.24|21452.24|21452.24|21452.24|21452.24|21452.24|21452.24|0
1629991240000|2021-08-26 15:20:40|21456.51|21456.51|21456.51|21456.51|21456.51|21456.51|21456.51|21456.51|0
1629991280000|2021-08-26 15:21:20|21458.02|21458.02|21458.02|21458.02|21458.02|21458.02|21458.02|21458.02|0
1629991300000|2021-08-26 15:21:40|21453.75|21453.75|21450.63|21450.63|21453.75|21453.75|21450.63|21450.63|0
1629991310000|2021-08-26 15:21:50|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|21450.12|0
1629991320000|2021-08-26 15:22:00|21445.84|21445.84|21450.12|21450.12|21450.12|21450.12|21445.84|21445.84|0
1629991330000|2021-08-26 15:22:10|21450.63|21450.63|21450.63|21450.63|21450.63|21450.63|21450.63|21450.63|0
1629991340000|2021-08-26 15:22:20|21449.88|21449.88|21449.88|21449.88|21449.88|21449.88|21449.88|21449.88|0
1629991350000|2021-08-26 15:22:30|21454.15|21454.15|21455.92|21455.92|21455.92|21455.92|21453.27|21453.27|0
1629991360000|2021-08-26 15:22:40|21455.04|21455.04|21455.04|21455.04|21455.04|21455.04|21455.04|21455.04|0
1629991410000|2021-08-26 15:23:30|21450.76|21450.76|21447.8|21447.8|21450.76|21450.76|21447.8|21447.8|0
1629991440000|2021-08-26 15:24:00|21450.71|21450.71|21450.71|21450.71|21450.71|21450.71|21450.71|21450.71|0
1629991500000|2021-08-26 15:25:00|21455.87|21455.87|21463.85|21463.85|21465.93|21465.93|21455.87|21455.87|0
1629991510000|2021-08-26 15:25:10|21465.93|21465.93|21465.41|21465.41|21465.93|21465.93|21465.41|21465.41|0
1629991520000|2021-08-26 15:25:20|21456.86|21456.86|21455.35|21455.35|21456.86|21456.86|21455.35|21455.35|0
1629991540000|2021-08-26 15:25:40|21459.62|21459.62|21460.14|21460.14|21460.14|21460.14|21459.62|21459.62|0
1629991550000|2021-08-26 15:25:50|21461.18|21461.18|21460.29|21460.29|21461.18|21461.18|21460.29|21460.29|0
1629991570000|2021-08-26 15:26:10|21464.56|21464.56|21460.29|21460.29|21464.56|21464.56|21460.29|21460.29|0
1629991580000|2021-08-26 15:26:20|21461.75|21461.75|21462.27|21462.27|21462.27|21462.27|21461.75|21461.75|0
1629991600000|2021-08-26 15:26:40|21464.04|21464.04|21466.59|21466.59|21469.82|21469.82|21464.04|21464.04|0
1629991620000|2021-08-26 15:27:00|21467.11|21467.11|21467.11|21467.11|21467.11|21467.11|21467.11|21467.11|0
1629991650000|2021-08-26 15:27:30|21465.34|21465.34|21460.82|21460.82|21465.34|21465.34|21460.82|21460.82|0
1629991660000|2021-08-26 15:27:40|21460.06|21460.06|21460.06|21460.06|21460.06|21460.06|21460.06|21460.06|0
1629991670000|2021-08-26 15:27:50|21458.29|21458.29|21459.18|21459.18|21459.18|21459.18|21458.29|21458.29|0
1629991680000|2021-08-26 15:28:00|21460.63|21460.63|21458.76|21458.76|21463.03|21463.03|21458.76|21458.76|0
1629991700000|2021-08-26 15:28:20|21457.3|21457.3|21456.55|21456.55|21457.3|21457.3|21456.55|21456.55|0
1629991710000|2021-08-26 15:28:30|21458.1|21458.1|21458.1|21458.1|21458.1|21458.1|21458.1|21458.1|0
1629991720000|2021-08-26 15:28:40|21459.66|21459.66|21459.66|21459.66|21459.66|21459.66|21459.66|21459.66|0
1629991730000|2021-08-26 15:28:50|21463.93|21463.93|21463.93|21463.93|21463.93|21463.93|21463.93|21463.93|0
1629991740000|2021-08-26 15:29:00|21468.2|21468.2|21468.2|21468.2|21468.2|21468.2|21468.2|21468.2|0
1629991750000|2021-08-26 15:29:10|21469.09|21469.09|21474.12|21474.12|21478.39|21478.39|21469.09|21469.09|0
1629991760000|2021-08-26 15:29:20|21478.39|21478.39|21483.55|21483.55|21483.55|21483.55|21478.39|21478.39|0
1629991770000|2021-08-26 15:29:30|21485|21485|21473.55|21473.55|21485|21485|21473.55|21473.55|0
1629991780000|2021-08-26 15:29:40|21469.28|21469.28|21465.84|21465.84|21472.19|21472.19|21464.07|21464.07|0
1629991790000|2021-08-26 15:29:50|21464.8|21464.8|21474.62|21474.62|21474.62|21474.62|21461.8|21461.8|0
1630048520000|2021-08-27 07:15:20|21586.11|21586.11|21590.39|21590.39|21594.66|21594.66|21586.11|21586.11|0
1630048530000|2021-08-27 07:15:30|21593.5|21593.5|21592.46|21592.46|21593.5|21593.5|21592.46|21592.46|0
1630048540000|2021-08-27 07:15:40|21596.74|21596.74|21601.01|21601.01|21601.01|21601.01|21596.74|21596.74|0
1630048560000|2021-08-27 07:16:00|21608.98|21608.98|21608.98|21608.98|21608.98|21608.98|21608.98|21608.98|0
1630048570000|2021-08-27 07:16:10|21611.05|21611.05|21611.05|21611.05|21611.05|21611.05|21611.05|21611.05|0
1630048580000|2021-08-27 07:16:20|21606.78|21606.78|21606.78|21606.78|21606.78|21606.78|21606.78|21606.78|0
1630048600000|2021-08-27 07:16:40|21593.96|21593.96|21593.96|21593.96|21593.96|21593.96|21593.96|21593.96|0
1630048620000|2021-08-27 07:17:00|21591.05|21591.05|21586.78|21586.78|21591.05|21591.05|21586.78|21586.78|0
1630048630000|2021-08-27 07:17:10|21582.36|21582.36|21582.36|21582.36|21582.36|21582.36|21582.36|21582.36|0
1630048640000|2021-08-27 07:17:20|21586.63|21586.63|21586.63|21586.63|21586.63|21586.63|21586.63|21586.63|0
1630048650000|2021-08-27 07:17:30|21595.17|21595.17|21595.17|21595.17|21595.17|21595.17|21595.17|21595.17|0
1630048720000|2021-08-27 07:18:40|21597.77|21597.77|21597.77|21597.77|21597.77|21597.77|21597.77|21597.77|0
1630048740000|2021-08-27 07:19:00|21600.04|21600.04|21600.04|21600.04|21600.04|21600.04|21600.04|21600.04|0
1630048750000|2021-08-27 07:19:10|21602.31|21602.31|21602.31|21602.31|21602.31|21602.31|21602.31|21602.31|0
1630048770000|2021-08-27 07:19:30|21601.27|21601.27|21601.27|21601.27|21601.27|21601.27|21601.27|21601.27|0
1630048790000|2021-08-27 07:19:50|21597|21597|21601.27|21601.27|21601.27|21601.27|21597|21597|0
1630048820000|2021-08-27 07:20:20|21602.31|21602.31|21602.31|21602.31|21602.31|21602.31|21602.31|21602.31|0
1630048850000|2021-08-27 07:20:50|21610.28|21610.28|21618.82|21618.82|21618.82|21618.82|21610.28|21610.28|0
1630048860000|2021-08-27 07:21:00|21623.09|21623.09|21623.09|21623.09|21623.09|21623.09|21623.09|21623.09|0
1630048930000|2021-08-27 07:22:10|21631.64|21631.64|21631.64|21631.64|21631.64|21631.64|21631.64|21631.64|0
1630048950000|2021-08-27 07:22:30|21633.72|21633.72|21634.23|21634.23|21634.23|21634.23|21633.72|21633.72|0
1630049010000|2021-08-27 07:23:30|21636.51|21636.51|21636.51|21636.51|21636.51|21636.51|21636.51|21636.51|0
1630049020000|2021-08-27 07:23:40|21635.75|21635.75|21634.99|21634.99|21635.75|21635.75|21634.99|21634.99|0
1630049030000|2021-08-27 07:23:50|21634.23|21634.23|21634.23|21634.23|21634.23|21634.23|21634.23|21634.23|0
1630049100000|2021-08-27 07:25:00|21645.74|21645.74|21645.74|21645.74|21645.74|21645.74|21641.47|21641.47|0
1630049110000|2021-08-27 07:25:10|21637.2|21637.2|21632.93|21632.93|21637.2|21637.2|21632.93|21632.93|0
1630049120000|2021-08-27 07:25:20|21630.02|21630.02|21627.53|21627.53|21630.02|21630.02|21627.53|21627.53|0
1630049140000|2021-08-27 07:25:40|21626.49|21626.49|21624.93|21624.93|21626.49|21626.49|21624.41|21624.41|0
1630049150000|2021-08-27 07:25:50|21619.1|21619.1|21619.1|21619.1|21619.1|21619.1|21619.1|21619.1|0
1630049180000|2021-08-27 07:26:20|21614.95|21614.95|21614.95|21614.95|21614.95|21614.95|21614.95|21614.95|0
1630049190000|2021-08-27 07:26:30|21613.91|21613.91|21585.85|21585.85|21613.91|21613.91|21585.85|21585.85|0
1630049200000|2021-08-27 07:26:40|21590.12|21590.12|21590.12|21590.12|21590.12|21590.12|21590.12|21590.12|0
1630049230000|2021-08-27 07:27:10|21587.53|21587.53|21587.53|21587.53|21587.53|21587.53|21587.53|21587.53|0
1630049260000|2021-08-27 07:27:40|21583.26|21583.26|21583.26|21583.26|21583.26|21583.26|21583.26|21583.26|0
1630049270000|2021-08-27 07:27:50|21582.74|21582.74|21582.74|21582.74|21582.74|21582.74|21582.74|21582.74|0
1630049280000|2021-08-27 07:28:00|21583.26|21583.26|21584.29|21584.29|21584.29|21584.29|21583.26|21583.26|0
1630049300000|2021-08-27 07:28:20|21588.57|21588.57|21597.11|21597.11|21597.11|21597.11|21588.57|21588.57|0
1630049310000|2021-08-27 07:28:30|21592.84|21592.84|21593.72|21593.72|21593.72|21593.72|21592.84|21592.84|0
1630049350000|2021-08-27 07:29:10|21589.45|21589.45|21576.63|21576.63|21589.45|21589.45|21576.63|21576.63|0
1630049360000|2021-08-27 07:29:20|21572.36|21572.36|21576.63|21576.63|21576.63|21576.63|21572.36|21572.36|0
1630049380000|2021-08-27 07:29:40|21572.36|21572.36|21580.91|21580.91|21580.91|21580.91|21572.36|21572.36|0
1630049400000|2021-08-27 07:30:00|21581.94|21581.94|21579.87|21579.87|21581.94|21581.94|21579.87|21579.87|0
1630049410000|2021-08-27 07:30:10|21575.6|21575.6|21575.6|21575.6|21575.6|21575.6|21575.6|21575.6|0
1630049440000|2021-08-27 07:30:40|21579.87|21579.87|21588.41|21588.41|21588.41|21588.41|21579.87|21579.87|0
1630049460000|2021-08-27 07:31:00|21579.87|21579.87|21584.14|21584.14|21584.14|21584.14|21579.87|21579.87|0
1630049480000|2021-08-27 07:31:20|21575.6|21575.6|21575.6|21575.6|21575.6|21575.6|21575.6|21575.6|0
1630049520000|2021-08-27 07:32:00|21567.05|21567.05|21565.6|21565.6|21567.05|21567.05|21565.6|21565.6|0
1630049530000|2021-08-27 07:32:10|21563|21563|21561.23|21561.23|21563|21563|21561.23|21561.23|0
1630049550000|2021-08-27 07:32:30|21562.27|21562.27|21560.76|21560.76|21562.27|21562.27|21560.76|21560.76|0
1630049580000|2021-08-27 07:33:00|21565.18|21565.18|21573.73|21573.73|21573.73|21573.73|21565.18|21565.18|0
1630049600000|2021-08-27 07:33:20|21565.18|21565.18|21568.09|21568.09|21568.09|21568.09|21565.18|21565.18|0
1630049630000|2021-08-27 07:33:50|21570.75|21570.75|21575.02|21575.02|21575.02|21575.02|21570.75|21570.75|0
1630049650000|2021-08-27 07:34:10|21583.56|21583.56|21583.56|21583.56|21592.11|21592.11|21583.56|21583.56|0
1630049680000|2021-08-27 07:34:40|21585.33|21585.33|21580.97|21580.97|21585.33|21585.33|21580.97|21580.97|0
1630049700000|2021-08-27 07:35:00|21589.52|21589.52|21580.97|21580.97|21589.52|21589.52|21580.97|21580.97|0
1630049730000|2021-08-27 07:35:30|21581.49|21581.49|21581.49|21581.49|21581.49|21581.49|21581.49|21581.49|0
1630049760000|2021-08-27 07:36:00|21577.22|21577.22|21566.02|21566.02|21577.22|21577.22|21561.75|21561.75|0
1630049810000|2021-08-27 07:36:50|21562.9|21562.9|21561.86|21561.86|21562.9|21562.9|21561.86|21561.86|0
1630049900000|2021-08-27 07:38:20|21566.14|21566.14|21566.14|21566.14|21566.14|21566.14|21566.14|21566.14|0
1630049950000|2021-08-27 07:39:10|21563.02|21563.02|21554.48|21554.48|21563.02|21563.02|21554.48|21554.48|0
1630049990000|2021-08-27 07:39:50|21555.36|21555.36|21555.36|21555.36|21555.36|21555.36|21555.36|21555.36|0
1630050000000|2021-08-27 07:40:00|21553.85|21553.85|21553.85|21553.85|21558.12|21558.12|21553.85|21553.85|0
1630050100000|2021-08-27 07:41:40|21562.39|21562.39|21562.39|21562.39|21562.39|21562.39|21562.39|21562.39|0
1630050110000|2021-08-27 07:41:50|21570.94|21570.94|21575.21|21575.21|21575.21|21575.21|21570.94|21570.94|0
1630050140000|2021-08-27 07:42:20|21570.94|21570.94|21566.67|21566.67|21570.94|21570.94|21566.67|21566.67|0
1630050230000|2021-08-27 07:43:50|21573.75|21573.75|21573.75|21573.75|21573.75|21573.75|21573.75|21573.75|0
1630050240000|2021-08-27 07:44:00|21569.48|21569.48|21569.48|21569.48|21569.48|21569.48|21569.48|21569.48|0
1630050260000|2021-08-27 07:44:20|21565.05|21565.05|21569.72|21569.72|21570.24|21570.24|21565.05|21565.05|0
1630050320000|2021-08-27 07:45:20|21573.99|21573.99|21575.03|21575.03|21575.03|21575.03|21573.99|21573.99|0
1630050340000|2021-08-27 07:45:40|21584.46|21584.46|21584.46|21584.46|21584.46|21584.46|21584.46|21584.46|0
1630050400000|2021-08-27 07:46:40|21588|21588|21592.28|21592.28|21592.28|21592.28|21588|21588|0
1630050460000|2021-08-27 07:47:40|21588|21588|21583.73|21583.73|21588|21588|21579.46|21579.46|0
1630050470000|2021-08-27 07:47:50|21582.97|21582.97|21581.33|21581.33|21582.97|21582.97|21581.33|21581.33|0
1630050490000|2021-08-27 07:48:10|21577.06|21577.06|21577.06|21577.06|21577.06|21577.06|21577.06|21577.06|0
1630050530000|2021-08-27 07:48:50|21581.33|21581.33|21583.41|21583.41|21583.41|21583.41|21581.33|21581.33|0
1630050540000|2021-08-27 07:49:00|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|0
1630050550000|2021-08-27 07:49:10|21578.1|21578.1|21578.1|21578.1|21578.1|21578.1|21578.1|21578.1|0
1630050560000|2021-08-27 07:49:20|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|0
1630050580000|2021-08-27 07:49:40|21578.1|21578.1|21578.1|21578.1|21578.1|21578.1|21578.1|21578.1|0
1630050590000|2021-08-27 07:49:50|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|21582.37|0
1630050690000|2021-08-27 07:51:30|21578.01|21578.01|21578.01|21578.01|21578.01|21578.01|21578.01|21578.01|0
1630050720000|2021-08-27 07:52:00|21582.28|21582.28|21582.28|21582.28|21582.28|21582.28|21582.28|21582.28|0
1630050800000|2021-08-27 07:53:20|21580.2|21580.2|21583.11|21583.11|21583.11|21583.11|21580.2|21580.2|0
1630050810000|2021-08-27 07:53:30|21595.93|21595.93|21600.2|21600.2|21600.2|21600.2|21595.93|21595.93|0
1630050820000|2021-08-27 07:53:40|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|0
1630050830000|2021-08-27 07:53:50|21602.22|21602.22|21602.22|21602.22|21602.22|21602.22|21602.22|21602.22|0
1630050840000|2021-08-27 07:54:00|21610.77|21610.77|21610.77|21610.77|21610.77|21610.77|21610.77|21610.77|0
1630050860000|2021-08-27 07:54:20|21602.22|21602.22|21602.22|21602.22|21602.22|21602.22|21602.22|21602.22|0
1630050920000|2021-08-27 07:55:20|21602.74|21602.74|21601.86|21601.86|21602.74|21602.74|21601.86|21601.86|0
1630050940000|2021-08-27 07:55:40|21600.97|21600.97|21599.2|21599.2|21600.97|21600.97|21599.2|21599.2|0
1630050970000|2021-08-27 07:56:10|21603.47|21603.47|21603.47|21603.47|21603.47|21603.47|21603.47|21603.47|0
1630050980000|2021-08-27 07:56:20|21599.05|21599.05|21599.05|21599.05|21599.05|21599.05|21599.05|21599.05|0
1630050990000|2021-08-27 07:56:30|21600.5|21600.5|21600.5|21600.5|21600.5|21600.5|21600.5|21600.5|0
1630051010000|2021-08-27 07:56:50|21604.77|21604.77|21604.77|21604.77|21604.77|21604.77|21604.77|21604.77|0
1630051160000|2021-08-27 07:59:20|21607.43|21607.43|21603.16|21603.16|21607.43|21607.43|21603.16|21603.16|0
1630051170000|2021-08-27 07:59:30|21607.43|21607.43|21611.7|21611.7|21615.97|21615.97|21607.43|21607.43|0
1630051210000|2021-08-27 08:00:10|21615.97|21615.97|21615.97|21615.97|21615.97|21615.97|21615.97|21615.97|0
1630051220000|2021-08-27 08:00:20|21620.25|21620.25|21620.25|21620.25|21620.25|21620.25|21620.25|21620.25|0
1630051310000|2021-08-27 08:01:50|21622.32|21622.32|21620.25|21620.25|21622.32|21622.32|21620.25|21620.25|0
1630051360000|2021-08-27 08:02:40|21618.79|21618.79|21618.79|21618.79|21618.79|21618.79|21618.79|21618.79|0
1630051460000|2021-08-27 08:04:20|21623.07|21623.07|21623.07|21623.07|21623.07|21623.07|21623.07|21623.07|0
1630051470000|2021-08-27 08:04:30|21618.79|21618.79|21610.25|21610.25|21618.79|21618.79|21610.25|21610.25|0
1630051520000|2021-08-27 08:05:20|21602.46|21602.46|21575.95|21575.95|21603.5|21603.5|21575.95|21575.95|0
1630051530000|2021-08-27 08:05:30|21575.19|21575.19|21575.19|21575.19|21575.19|21575.19|21575.19|21575.19|0
1630051600000|2021-08-27 08:06:40|21583.73|21583.73|21582.7|21582.7|21583.73|21583.73|21582.7|21582.7|0
1630051620000|2021-08-27 08:07:00|21591.24|21591.24|21591.24|21591.24|21591.24|21591.24|21591.24|21591.24|0
1630051630000|2021-08-27 08:07:10|21589.73|21589.73|21589.73|21589.73|21589.73|21589.73|21589.73|21589.73|0
1630051640000|2021-08-27 08:07:20|21585.3|21585.3|21585.82|21585.82|21585.82|21585.82|21585.3|21585.3|0
1630051670000|2021-08-27 08:07:50|21590.18|21590.18|21590.18|21590.18|21590.18|21590.18|21590.18|21590.18|0
1630051690000|2021-08-27 08:08:10|21598.73|21598.73|21598.73|21598.73|21598.73|21598.73|21598.73|21598.73|0
1630051730000|2021-08-27 08:08:50|21594.45|21594.45|21594.45|21594.45|21594.45|21594.45|21594.45|21594.45|0
1630051800000|2021-08-27 08:10:00|21595.21|21595.21|21594.45|21594.45|21595.21|21595.21|21594.45|21594.45|0
1630051820000|2021-08-27 08:10:20|21588.64|21588.64|21588.64|21588.64|21588.64|21588.64|21588.64|21588.64|0
1630051860000|2021-08-27 08:11:00|21584.36|21584.36|21584.36|21584.36|21584.36|21584.36|21584.36|21584.36|0
1630051900000|2021-08-27 08:11:40|21592.91|21592.91|21592.91|21592.91|21592.91|21592.91|21592.91|21592.91|0
1630051940000|2021-08-27 08:12:20|21597.18|21597.18|21597.18|21597.18|21597.18|21597.18|21597.18|21597.18|0
1630051970000|2021-08-27 08:12:50|21599.78|21599.78|21599.78|21599.78|21599.78|21599.78|21599.78|21599.78|0
1630052000000|2021-08-27 08:13:20|21600.3|21600.3|21600.3|21600.3|21600.3|21600.3|21600.3|21600.3|0
1630052020000|2021-08-27 08:13:40|21598.53|21598.53|21597.07|21597.07|21598.53|21598.53|21597.07|21597.07|0
1630052030000|2021-08-27 08:13:50|21597.59|21597.59|21597.59|21597.59|21597.59|21597.59|21597.59|21597.59|0
1630052040000|2021-08-27 08:14:00|21598.35|21598.35|21598.35|21598.35|21598.35|21598.35|21598.35|21598.35|0
1630052060000|2021-08-27 08:14:20|21581.26|21581.26|21581.26|21581.26|21581.26|21581.26|21576.99|21576.99|0
1630052090000|2021-08-27 08:14:50|21580.37|21580.37|21587.46|21587.46|21587.46|21587.46|21580.37|21580.37|0
1630052100000|2021-08-27 08:15:00|21589.23|21589.23|21602.35|21602.35|21602.35|21602.35|21589.23|21589.23|0
1630052110000|2021-08-27 08:15:10|21595.27|21595.27|21595.27|21595.27|21595.27|21595.27|21595.27|21595.27|0
1630052140000|2021-08-27 08:15:40|21597.04|21597.04|21597.04|21597.04|21597.04|21597.04|21597.04|21597.04|0
1630052200000|2021-08-27 08:16:40|21596|21596|21596|21596|21596|21596|21596|21596|0
1630052210000|2021-08-27 08:16:50|21600.27|21600.27|21604.55|21604.55|21604.55|21604.55|21600.27|21600.27|0
1630052220000|2021-08-27 08:17:00|21609.86|21609.86|21612.97|21612.97|21612.97|21612.97|21609.86|21609.86|0
1630052290000|2021-08-27 08:18:10|21620.05|21620.05|21623.6|21623.6|21623.6|21623.6|21618.28|21618.28|0
1630052300000|2021-08-27 08:18:20|21627.87|21627.87|21627.87|21627.87|21627.87|21627.87|21627.87|21627.87|0
1630052310000|2021-08-27 08:18:30|21626.98|21626.98|21626.98|21626.98|21626.98|21626.98|21626.98|21626.98|0
1630052320000|2021-08-27 08:18:40|21623.44|21623.44|21623.44|21623.44|21623.44|21623.44|21623.44|21623.44|0
1630052380000|2021-08-27 08:19:40|21625.21|21625.21|21624.33|21624.33|21625.21|21625.21|21624.33|21624.33|0
1630052390000|2021-08-27 08:19:50|21621.42|21621.42|21622.3|21622.3|21622.3|21622.3|21621.42|21621.42|0
1630052420000|2021-08-27 08:20:20|21608.6|21608.6|21606.16|21606.16|21608.6|21608.6|21606.16|21606.16|0
1630052440000|2021-08-27 08:20:40|21612.36|21612.36|21612.36|21612.36|21612.36|21612.36|21612.36|21612.36|0
1630052470000|2021-08-27 08:21:10|21616.63|21616.63|21616.63|21616.63|21616.63|21616.63|21616.63|21616.63|0
1630052500000|2021-08-27 08:21:40|21625.17|21625.17|21625.17|21625.17|21625.17|21625.17|21625.17|21625.17|0
1630052520000|2021-08-27 08:22:00|21626.73|21626.73|21625.17|21625.17|21626.73|21626.73|21625.17|21625.17|0
1630052560000|2021-08-27 08:22:40|21624.65|21624.65|21625.17|21625.17|21625.17|21625.17|21624.65|21624.65|0
1630052570000|2021-08-27 08:22:50|21625.69|21625.69|21625.17|21625.17|21625.69|21625.69|21623.62|21623.62|0
1630052600000|2021-08-27 08:23:20|21629.45|21629.45|21629.45|21629.45|21629.45|21629.45|21629.45|21629.45|0
1630052620000|2021-08-27 08:23:40|21631.22|21631.22|21631.22|21631.22|21631.22|21631.22|21631.22|21631.22|0
1630052670000|2021-08-27 08:24:30|21626.79|21626.79|21618.24|21618.24|21626.79|21626.79|21618.24|21618.24|0
1630052680000|2021-08-27 08:24:40|21613.97|21613.97|21613.09|21613.09|21613.97|21613.97|21613.09|21613.09|0
1630052700000|2021-08-27 08:25:00|21609.55|21609.55|21605.27|21605.27|21609.55|21609.55|21605.27|21605.27|0
1630052710000|2021-08-27 08:25:10|21601|21601|21601|21601|21601|21601|21601|21601|0
1630052730000|2021-08-27 08:25:30|21599.96|21599.96|21597.89|21597.89|21601|21601|21597.89|21597.89|0
1630052760000|2021-08-27 08:26:00|21593.61|21593.61|21593.61|21593.61|21593.61|21593.61|21593.61|21593.61|0
1630052770000|2021-08-27 08:26:10|21590.96|21590.96|21591.48|21591.48|21591.48|21591.48|21590.96|21590.96|0
1630052780000|2021-08-27 08:26:20|21592|21592|21600.54|21600.54|21600.54|21600.54|21592|21592|0
1630052790000|2021-08-27 08:26:30|21599.66|21599.66|21599.66|21599.66|21599.66|21599.66|21599.66|21599.66|0
1630052850000|2021-08-27 08:27:30|21601.93|21601.93|21601.93|21601.93|21601.93|21601.93|21601.93|21601.93|0
1630052910000|2021-08-27 08:28:30|21603.48|21603.48|21603.48|21603.48|21603.48|21603.48|21603.48|21603.48|0
1630052940000|2021-08-27 08:29:00|21607.76|21607.76|21609.21|21609.21|21609.21|21609.21|21607.76|21607.76|0
1630052980000|2021-08-27 08:29:40|21613.48|21613.48|21613.48|21613.48|21613.48|21613.48|21613.48|21613.48|0
1630052990000|2021-08-27 08:29:50|21604.94|21604.94|21604.94|21604.94|21604.94|21604.94|21604.94|21604.94|0
1630053010000|2021-08-27 08:30:10|21613.48|21613.48|21613.48|21613.48|21617.75|21617.75|21613.48|21613.48|0
1630053040000|2021-08-27 08:30:40|21616.08|21616.08|21616.6|21616.6|21616.6|21616.6|21616.08|21616.08|0
1630053060000|2021-08-27 08:31:00|21614.33|21614.33|21613.57|21613.57|21614.33|21614.33|21612.81|21612.81|0
1630053070000|2021-08-27 08:31:10|21617.35|21617.35|21618.39|21618.39|21618.39|21618.39|21617.35|21617.35|0
1630053120000|2021-08-27 08:32:00|21617.87|21617.87|21617.87|21617.87|21617.87|21617.87|21617.87|21617.87|0
1630053300000|2021-08-27 08:35:00|21619.39|21619.39|21619.39|21619.39|21619.39|21619.39|21619.39|21619.39|0
1630053390000|2021-08-27 08:36:30|21618.5|21618.5|21618.5|21618.5|21618.5|21618.5|21618.5|21618.5|0
1630053420000|2021-08-27 08:37:00|21619.96|21619.96|21619.96|21619.96|21619.96|21619.96|21619.96|21619.96|0
1630053440000|2021-08-27 08:37:20|21617.36|21617.36|21617.36|21617.36|21617.36|21617.36|21617.36|21617.36|0
1630053470000|2021-08-27 08:37:50|21618.81|21618.81|21618.81|21618.81|21618.81|21618.81|21618.81|21618.81|0
1630053490000|2021-08-27 08:38:10|21620.27|21620.27|21620.27|21620.27|21620.27|21620.27|21620.27|21620.27|0
1630053510000|2021-08-27 08:38:30|21624.54|21624.54|21624.54|21624.54|21624.54|21624.54|21624.54|21624.54|0
1630053520000|2021-08-27 08:38:40|21620.27|21620.27|21620.27|21620.27|21620.27|21620.27|21620.27|21620.27|0
1630053600000|2021-08-27 08:40:00|21618.71|21618.71|21618.71|21618.71|21618.71|21618.71|21618.71|21618.71|0
1630053660000|2021-08-27 08:41:00|21617.26|21617.26|21617.26|21617.26|21617.26|21617.26|21617.26|21617.26|0
1630053700000|2021-08-27 08:41:40|21621.16|21621.16|21620.13|21620.13|21621.16|21621.16|21620.13|21620.13|0
1630053800000|2021-08-27 08:43:20|21632.94|21632.94|21632.94|21632.94|21632.94|21632.94|21632.94|21632.94|0
1630053840000|2021-08-27 08:44:00|21633.7|21633.7|21648.07|21648.07|21648.07|21648.07|21633.7|21633.7|0
1630053940000|2021-08-27 08:45:40|21643.8|21643.8|21643.8|21643.8|21643.8|21643.8|21643.8|21643.8|0
1630053960000|2021-08-27 08:46:00|21639.53|21639.53|21644.84|21644.84|21644.84|21644.84|21639.53|21639.53|0
1630054010000|2021-08-27 08:46:50|21642.19|21642.19|21642.19|21642.19|21642.19|21642.19|21642.19|21642.19|0
1630054060000|2021-08-27 08:47:40|21637.64|21637.64|21637.64|21637.64|21637.64|21637.64|21637.64|21637.64|0
1630054070000|2021-08-27 08:47:50|21638.16|21638.16|21639.84|21639.84|21639.84|21639.84|21635.57|21635.57|0
1630054110000|2021-08-27 08:48:30|21637.18|21637.18|21637.18|21637.18|21637.18|21637.18|21637.18|21637.18|0
1630054140000|2021-08-27 08:49:00|21632.91|21632.91|21629.37|21629.37|21632.91|21632.91|21629.37|21629.37|0
1630054200000|2021-08-27 08:50:00|21625.74|21625.74|21617.19|21617.19|21625.74|21625.74|21617.19|21617.19|0
1630054230000|2021-08-27 08:50:30|21625.74|21625.74|21626.26|21626.26|21626.26|21626.26|21625.74|21625.74|0
1630054260000|2021-08-27 08:51:00|21628.33|21628.33|21628.33|21628.33|21628.33|21628.33|21628.33|21628.33|0
1630054310000|2021-08-27 08:51:50|21626.56|21626.56|21626.56|21626.56|21626.56|21626.56|21626.56|21626.56|0
1630054320000|2021-08-27 08:52:00|21624.48|21624.48|21620.21|21620.21|21624.48|21624.48|21620.21|21620.21|0
1630054410000|2021-08-27 08:53:30|21621.67|21621.67|21621.67|21621.67|21621.67|21621.67|21621.67|21621.67|0
1630054420000|2021-08-27 08:53:40|21615.47|21615.47|21615.47|21615.47|21615.47|21615.47|21615.47|21615.47|0
1630054430000|2021-08-27 08:53:50|21606.92|21606.92|21606.92|21606.92|21606.92|21606.92|21606.92|21606.92|0
1630054440000|2021-08-27 08:54:00|21598.38|21598.38|21598.38|21598.38|21598.38|21598.38|21598.38|21598.38|0
1630054740000|2021-08-27 08:59:00|21596.61|21596.61|21596.61|21596.61|21596.61|21596.61|21595.72|21595.72|0
1630054760000|2021-08-27 08:59:20|21593.07|21593.07|21593.07|21593.07|21593.07|21593.07|21593.07|21593.07|0
1630054790000|2021-08-27 08:59:50|21589.95|21589.95|21591.51|21591.51|21591.51|21591.51|21589.95|21589.95|0
1630054800000|2021-08-27 09:00:00|21590.06|21590.06|21590.06|21590.06|21590.06|21590.06|21590.06|21590.06|0
1630054840000|2021-08-27 09:00:40|21594.33|21594.33|21594.33|21594.33|21594.33|21594.33|21594.33|21594.33|0
1630054880000|2021-08-27 09:01:20|21591.3|21591.3|21591.3|21591.3|21591.3|21591.3|21591.3|21591.3|0
1630054900000|2021-08-27 09:01:40|21587.03|21587.03|21591.3|21591.3|21591.3|21591.3|21587.03|21587.03|0
1630054930000|2021-08-27 09:02:10|21593.38|21593.38|21593.38|21593.38|21593.38|21593.38|21593.38|21593.38|0
1630054940000|2021-08-27 09:02:20|21590.26|21590.26|21590.26|21590.26|21590.26|21590.26|21590.26|21590.26|0
1630054950000|2021-08-27 09:02:30|21587.15|21587.15|21584.03|21584.03|21587.15|21587.15|21584.03|21584.03|0
1630054960000|2021-08-27 09:02:40|21587.15|21587.15|21587.15|21587.15|21587.15|21587.15|21587.15|21587.15|0
1630055090000|2021-08-27 09:04:50|21585.69|21585.69|21585.69|21585.69|21585.69|21585.69|21585.69|21585.69|0
1630055180000|2021-08-27 09:06:20|21584.66|21584.66|21584.66|21584.66|21584.66|21584.66|21584.66|21584.66|0
1630055190000|2021-08-27 09:06:30|21584.14|21584.14|21584.14|21584.14|21584.14|21584.14|21584.14|21584.14|0
1630055220000|2021-08-27 09:07:00|21582.06|21582.06|21581.54|21581.54|21582.06|21582.06|21581.54|21581.54|0
1630055230000|2021-08-27 09:07:10|21577.27|21577.27|21577.27|21577.27|21577.27|21577.27|21577.27|21577.27|0
1630055250000|2021-08-27 09:07:30|21577.79|21577.79|21577.79|21577.79|21577.79|21577.79|21577.79|21577.79|0
1630055280000|2021-08-27 09:08:00|21580.38|21580.38|21580.38|21580.38|21580.38|21580.38|21580.38|21580.38|0
1630055290000|2021-08-27 09:08:10|21593.2|21593.2|21601.75|21601.75|21601.75|21601.75|21593.2|21593.2|0
1630055320000|2021-08-27 09:08:40|21601.23|21601.23|21601.23|21601.23|21601.23|21601.23|21601.23|21601.23|0
1630055340000|2021-08-27 09:09:00|21602.78|21602.78|21602.78|21602.78|21602.78|21602.78|21602.78|21602.78|0
1630055370000|2021-08-27 09:09:30|21603.67|21603.67|21603.67|21603.67|21603.67|21603.67|21603.67|21603.67|0
1630055390000|2021-08-27 09:09:50|21601.59|21601.59|21601.59|21601.59|21601.59|21601.59|21601.59|21601.59|0
1630055510000|2021-08-27 09:11:50|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|21599.32|0
1630055520000|2021-08-27 09:12:00|21601.4|21601.4|21601.4|21601.4|21601.4|21601.4|21601.4|21601.4|0
1630055540000|2021-08-27 09:12:20|21603.67|21603.67|21603.67|21603.67|21603.67|21603.67|21603.67|21603.67|0
1630055570000|2021-08-27 09:12:50|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|21605.23|0
1630055650000|2021-08-27 09:14:10|21603.67|21603.67|21603.67|21603.67|21603.67|21603.67|21603.67|21603.67|0
1630055660000|2021-08-27 09:14:20|21612.21|21612.21|21612.21|21612.21|21612.21|21612.21|21612.21|21612.21|0
1630055700000|2021-08-27 09:15:00|21609.31|21609.31|21609.31|21609.31|21609.31|21609.31|21609.31|21609.31|0
1630055720000|2021-08-27 09:15:20|21605.03|21605.03|21605.03|21605.03|21605.03|21605.03|21605.03|21605.03|0
1630055770000|2021-08-27 09:16:10|21613.58|21613.58|21613.58|21613.58|21613.58|21613.58|21613.58|21613.58|0
1630055780000|2021-08-27 09:16:20|21617.85|21617.85|21617.85|21617.85|21617.85|21617.85|21617.85|21617.85|0
1630055810000|2021-08-27 09:16:50|21613.58|21613.58|21613.58|21613.58|21613.58|21613.58|21613.58|21613.58|0
1630055820000|2021-08-27 09:17:00|21617.85|21617.85|21617.85|21617.85|21617.85|21617.85|21617.85|21617.85|0
1630055830000|2021-08-27 09:17:10|21619.41|21619.41|21620.97|21620.97|21620.97|21620.97|21619.41|21619.41|0
1630055850000|2021-08-27 09:17:30|21616.69|21616.69|21612.42|21612.42|21616.69|21616.69|21612.42|21612.42|0
1630055960000|2021-08-27 09:19:20|21608.15|21608.15|21608.15|21608.15|21608.15|21608.15|21608.15|21608.15|0
1630055980000|2021-08-27 09:19:40|21612.42|21612.42|21612.42|21612.42|21612.42|21612.42|21612.42|21612.42|0
1630056160000|2021-08-27 09:22:40|21608.15|21608.15|21608.15|21608.15|21608.15|21608.15|21608.15|21608.15|0
1630056180000|2021-08-27 09:23:00|21611.78|21611.78|21611.78|21611.78|21612.82|21612.82|21611.78|21611.78|0
1630056190000|2021-08-27 09:23:10|21614.9|21614.9|21613.86|21613.86|21614.9|21614.9|21613.86|21613.86|0
1630056210000|2021-08-27 09:23:30|21622.71|21622.71|21622.71|21622.71|21622.71|21622.71|21622.71|21622.71|0
1630056220000|2021-08-27 09:23:40|21618.44|21618.44|21618.44|21618.44|21618.44|21618.44|21618.44|21618.44|0
1630056280000|2021-08-27 09:24:40|21621.04|21621.04|21621.04|21621.04|21621.04|21621.04|21621.04|21621.04|0
1630056300000|2021-08-27 09:25:00|21622.07|21622.07|21622.07|21622.07|21622.07|21622.07|21622.07|21622.07|0
1630056350000|2021-08-27 09:25:50|21624.73|21624.73|21624.73|21624.73|21624.73|21624.73|21624.73|21624.73|0
1630056390000|2021-08-27 09:26:30|21625.77|21625.77|21624.21|21624.21|21625.77|21625.77|21624.21|21624.21|0
1630056420000|2021-08-27 09:27:00|21615.67|21615.67|21603.06|21603.06|21615.67|21615.67|21603.06|21603.06|0
1630056430000|2021-08-27 09:27:10|21604.1|21604.1|21604.1|21604.1|21604.1|21604.1|21604.1|21604.1|0
1630056440000|2021-08-27 09:27:20|21608.37|21608.37|21608.37|21608.37|21608.37|21608.37|21608.37|21608.37|0
1630056450000|2021-08-27 09:27:30|21605.72|21605.72|21605.72|21605.72|21605.72|21605.72|21605.72|21605.72|0
1630056480000|2021-08-27 09:28:00|21607.27|21607.27|21607.27|21607.27|21607.27|21607.27|21607.27|21607.27|0
1630056520000|2021-08-27 09:28:40|21605.2|21605.2|21605.2|21605.2|21605.2|21605.2|21605.2|21605.2|0
1630056540000|2021-08-27 09:29:00|21606.97|21606.97|21606.97|21606.97|21606.97|21606.97|21606.97|21606.97|0
1630056600000|2021-08-27 09:30:00|21609.88|21609.88|21618.42|21618.42|21618.42|21618.42|21609.88|21609.88|0
1630056620000|2021-08-27 09:30:20|21614.15|21614.15|21614.15|21614.15|21614.15|21614.15|21614.15|21614.15|0
1630056630000|2021-08-27 09:30:30|21613.63|21613.63|21613.11|21613.11|21613.63|21613.63|21613.11|21613.11|0
1630056680000|2021-08-27 09:31:20|21614.15|21614.15|21614.67|21614.67|21614.67|21614.67|21614.15|21614.15|0
1630056690000|2021-08-27 09:31:30|21610.39|21610.39|21610.39|21610.39|21610.39|21610.39|21610.39|21610.39|0
1630056700000|2021-08-27 09:31:40|21607.74|21607.74|21607.74|21607.74|21607.74|21607.74|21607.74|21607.74|0
1630056740000|2021-08-27 09:32:20|21603.47|21603.47|21597.74|21597.74|21603.47|21603.47|21597.74|21597.74|0
1630056750000|2021-08-27 09:32:30|21593.47|21593.47|21593.47|21593.47|21593.47|21593.47|21593.47|21593.47|0
1630056770000|2021-08-27 09:32:50|21589.2|21589.2|21589.2|21589.2|21589.2|21589.2|21589.2|21589.2|0
1630056910000|2021-08-27 09:35:10|21590.97|21590.97|21578.15|21578.15|21590.97|21590.97|21578.15|21578.15|0
1630056940000|2021-08-27 09:35:40|21576.69|21576.69|21576.69|21576.69|21576.69|21576.69|21576.69|21576.69|0
1630056960000|2021-08-27 09:36:00|21572.42|21572.42|21572.42|21572.42|21572.42|21572.42|21572.42|21572.42|0
1630056980000|2021-08-27 09:36:20|21576.69|21576.69|21576.69|21576.69|21576.69|21576.69|21576.69|21576.69|0
1630057000000|2021-08-27 09:36:40|21582.89|21582.89|21582.89|21582.89|21582.89|21582.89|21582.89|21582.89|0
1630057120000|2021-08-27 09:38:40|21579.11|21579.11|21579.86|21579.86|21579.86|21579.86|21579.11|21579.11|0
1630057280000|2021-08-27 09:41:20|21575.59|21575.59|21575.59|21575.59|21575.59|21575.59|21575.59|21575.59|0
1630057300000|2021-08-27 09:41:40|21579.86|21579.86|21579.86|21579.86|21579.86|21579.86|21579.86|21579.86|0
1630057310000|2021-08-27 09:41:50|21584.14|21584.14|21584.14|21584.14|21584.14|21584.14|21584.14|21584.14|0
1630057320000|2021-08-27 09:42:00|21586.79|21586.79|21582.52|21582.52|21586.79|21586.79|21582.52|21582.52|0
1630057340000|2021-08-27 09:42:20|21584.03|21584.03|21584.03|21584.03|21584.03|21584.03|21584.03|21584.03|0
1630057360000|2021-08-27 09:42:40|21588.31|21588.31|21588.31|21588.31|21588.31|21588.31|21588.31|21588.31|0
1630057380000|2021-08-27 09:43:00|21587.42|21587.42|21583.15|21583.15|21587.42|21587.42|21583.15|21583.15|0
1630057390000|2021-08-27 09:43:10|21587.42|21587.42|21587.42|21587.42|21587.42|21587.42|21587.42|21587.42|0
1630057480000|2021-08-27 09:44:40|21591.69|21591.69|21591.69|21591.69|21591.69|21591.69|21591.69|21591.69|0
1630057540000|2021-08-27 09:45:40|21587.42|21587.42|21587.42|21587.42|21587.42|21587.42|21587.42|21587.42|0
1630057560000|2021-08-27 09:46:00|21591.69|21591.69|21591.69|21591.69|21591.69|21591.69|21591.69|21591.69|0
1630057630000|2021-08-27 09:47:10|21592.58|21592.58|21592.58|21592.58|21592.58|21592.58|21592.58|21592.58|0
1630057920000|2021-08-27 09:52:00|21594.35|21594.35|21594.35|21594.35|21594.35|21594.35|21594.35|21594.35|0
1630057980000|2021-08-27 09:53:00|21596.95|21596.95|21597.46|21597.46|21597.46|21597.46|21596.95|21596.95|0
1630058160000|2021-08-27 09:56:00|21596.58|21596.58|21592.31|21592.31|21596.58|21596.58|21592.31|21592.31|0
1630058180000|2021-08-27 09:56:20|21596.73|21596.73|21596.73|21596.73|21596.73|21596.73|21596.73|21596.73|0
1630058200000|2021-08-27 09:56:40|21593.83|21593.83|21593.83|21593.83|21593.83|21593.83|21593.83|21593.83|0
1630058250000|2021-08-27 09:57:30|21594.86|21594.86|21594.86|21594.86|21594.86|21594.86|21594.86|21594.86|0
1630058340000|2021-08-27 09:59:00|21599.14|21599.14|21587.11|21587.11|21599.14|21599.14|21587.11|21587.11|0
1630058360000|2021-08-27 09:59:20|21582.84|21582.84|21578.57|21578.57|21582.84|21582.84|21578.57|21578.57|0
1630058400000|2021-08-27 10:00:00|21578.05|21578.05|21578.05|21578.05|21578.05|21578.05|21578.05|21578.05|0
1630058410000|2021-08-27 10:00:10|21575.39|21575.39|21575.39|21575.39|21575.39|21575.39|21575.39|21575.39|0
1630058480000|2021-08-27 10:01:20|21571.12|21571.12|21571.12|21571.12|21571.12|21571.12|21571.12|21571.12|0
1630058540000|2021-08-27 10:02:20|21566.85|21566.85|21566.85|21566.85|21566.85|21566.85|21566.85|21566.85|0
1630058550000|2021-08-27 10:02:30|21565.39|21565.39|21565.39|21565.39|21565.39|21565.39|21565.39|21565.39|0
1630058590000|2021-08-27 10:03:10|21563.62|21563.62|21563.62|21563.62|21563.62|21563.62|21563.62|21563.62|0
1630058600000|2021-08-27 10:03:20|21561.54|21561.54|21560.51|21560.51|21561.54|21561.54|21560.51|21560.51|0
1630058680000|2021-08-27 10:04:40|21564.78|21564.78|21564.78|21564.78|21564.78|21564.78|21564.78|21564.78|0
1630058700000|2021-08-27 10:05:00|21560.51|21560.51|21556.23|21556.23|21560.51|21560.51|21556.23|21556.23|0
1630058720000|2021-08-27 10:05:20|21560.51|21560.51|21560.51|21560.51|21560.51|21560.51|21560.51|21560.51|0
1630058760000|2021-08-27 10:06:00|21559.62|21559.62|21559.62|21559.62|21559.62|21559.62|21559.62|21559.62|0
1630058790000|2021-08-27 10:06:30|21558.86|21558.86|21558.86|21558.86|21558.86|21558.86|21558.86|21558.86|0
1630058890000|2021-08-27 10:08:10|21554.59|21554.59|21546.05|21546.05|21554.59|21554.59|21546.05|21546.05|0
1630058900000|2021-08-27 10:08:20|21556.23|21556.23|21554.77|21554.77|21556.23|21556.23|21554.77|21554.77|0
1630058910000|2021-08-27 10:08:30|21553.32|21553.32|21553.32|21553.32|21553.84|21553.84|21553.32|21553.32|0
1630058930000|2021-08-27 10:08:50|21556.23|21556.23|21554.77|21554.77|21556.23|21556.23|21554.77|21554.77|0
1630058970000|2021-08-27 10:09:30|21555.29|21555.29|21555.29|21555.29|21555.29|21555.29|21555.29|21555.29|0
1630059000000|2021-08-27 10:10:00|21551.02|21551.02|21546.75|21546.75|21551.02|21551.02|21546.75|21546.75|0
1630059030000|2021-08-27 10:10:30|21549.65|21549.65|21549.65|21549.65|21549.65|21549.65|21549.65|21549.65|0
1630059060000|2021-08-27 10:11:00|21545.38|21545.38|21545.38|21545.38|21545.38|21545.38|21545.38|21545.38|0
1630059120000|2021-08-27 10:12:00|21549.65|21549.65|21549.65|21549.65|21549.65|21549.65|21549.65|21549.65|0
1630059150000|2021-08-27 10:12:30|21545.38|21545.38|21545.38|21545.38|21545.38|21545.38|21545.38|21545.38|0
1630059170000|2021-08-27 10:12:50|21553.93|21553.93|21553.93|21553.93|21553.93|21553.93|21553.93|21553.93|0
1630059190000|2021-08-27 10:13:10|21558.2|21558.2|21558.2|21558.2|21558.2|21558.2|21558.2|21558.2|0
1630059280000|2021-08-27 10:14:40|21553.93|21553.93|21549.65|21549.65|21553.93|21553.93|21549.65|21549.65|0
1630059290000|2021-08-27 10:14:50|21548.77|21548.77|21548.77|21548.77|21548.77|21548.77|21548.77|21548.77|0
1630059300000|2021-08-27 10:15:00|21549.81|21549.81|21549.81|21549.81|21549.81|21549.81|21549.81|21549.81|0
1630059370000|2021-08-27 10:16:10|21554.08|21554.08|21554.08|21554.08|21554.08|21554.08|21554.08|21554.08|0
1630059380000|2021-08-27 10:16:20|21557.62|21557.62|21556.73|21556.73|21557.62|21557.62|21556.73|21556.73|0
1630059450000|2021-08-27 10:17:30|21558.29|21558.29|21558.29|21558.29|21558.29|21558.29|21558.29|21558.29|0
1630059490000|2021-08-27 10:18:10|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|21562.56|0
1630059550000|2021-08-27 10:19:10|21564.84|21564.84|21566.35|21566.35|21566.35|21566.35|21564.84|21564.84|0
1630059580000|2021-08-27 10:19:40|21564.84|21564.84|21564.08|21564.08|21564.84|21564.84|21564.08|21564.08|0
1630059590000|2021-08-27 10:19:50|21563.32|21563.32|21563.94|21563.94|21563.94|21563.94|21558.96|21558.96|0
1630059610000|2021-08-27 10:20:10|21564.98|21564.98|21564.98|21564.98|21564.98|21564.98|21564.98|21564.98|0
1630059620000|2021-08-27 10:20:20|21572.95|21572.95|21575.98|21575.98|21575.98|21575.98|21572.95|21572.95|0
1630059630000|2021-08-27 10:20:30|21575.09|21575.09|21575.09|21575.09|21575.09|21575.09|21575.09|21575.09|0
1630059660000|2021-08-27 10:21:00|21573.32|21573.32|21573.32|21573.32|21573.32|21573.32|21573.32|21573.32|0
1630059670000|2021-08-27 10:21:10|21570.21|21570.21|21574.48|21574.48|21574.48|21574.48|21570.21|21570.21|0
1630059720000|2021-08-27 10:22:00|21575.99|21575.99|21575.99|21575.99|21575.99|21575.99|21575.99|21575.99|0
1630059740000|2021-08-27 10:22:20|21580.26|21580.26|21580.26|21580.26|21580.26|21580.26|21580.26|21580.26|0
1630059810000|2021-08-27 10:23:30|21575.99|21575.99|21575.99|21575.99|21575.99|21575.99|21575.99|21575.99|0
1630059830000|2021-08-27 10:23:50|21579.53|21579.53|21579.53|21579.53|21579.53|21579.53|21579.53|21579.53|0
1630059860000|2021-08-27 10:24:20|21583.81|21583.81|21583.81|21583.81|21583.81|21583.81|21583.81|21583.81|0
1630059870000|2021-08-27 10:24:30|21586.92|21586.92|21586.92|21586.92|21586.92|21586.92|21586.92|21586.92|0
1630059890000|2021-08-27 10:24:50|21590.46|21590.46|21590.46|21590.46|21590.46|21590.46|21590.46|21590.46|0
1630059900000|2021-08-27 10:25:00|21593.12|21593.12|21595.71|21595.71|21595.71|21595.71|21593.12|21593.12|0
1630059920000|2021-08-27 10:25:20|21594.83|21594.83|21594.83|21594.83|21596.6|21596.6|21594.83|21594.83|0
1630059970000|2021-08-27 10:26:10|21593.06|21593.06|21594.83|21594.83|21594.83|21594.83|21593.06|21593.06|0
1630060030000|2021-08-27 10:27:10|21593.27|21593.27|21591.71|21591.71|21593.27|21593.27|21591.71|21591.71|0
1630060040000|2021-08-27 10:27:20|21588.17|21588.17|21588.17|21588.17|21588.17|21588.17|21588.17|21588.17|0
1630060060000|2021-08-27 10:27:40|21588.69|21588.69|21588.69|21588.69|21588.69|21588.69|21588.69|21588.69|0
1630060100000|2021-08-27 10:28:20|21592.96|21592.96|21592.96|21592.96|21592.96|21592.96|21592.96|21592.96|0
1630060160000|2021-08-27 10:29:20|21592.08|21592.08|21592.08|21592.08|21592.08|21592.08|21592.08|21592.08|0
1630060170000|2021-08-27 10:29:30|21591.19|21591.19|21591.19|21591.19|21591.19|21591.19|21591.19|21591.19|0
1630060180000|2021-08-27 10:29:40|21589.42|21589.42|21589.42|21589.42|21589.42|21589.42|21589.42|21589.42|0
1630060260000|2021-08-27 10:31:00|21588.67|21588.67|21587.15|21587.15|21588.67|21588.67|21587.15|21587.15|0
1630060270000|2021-08-27 10:31:10|21586.4|21586.4|21584.88|21584.88|21586.4|21586.4|21584.88|21584.88|0
1630060320000|2021-08-27 10:32:00|21589.15|21589.15|21584.88|21584.88|21589.15|21589.15|21584.88|21584.88|0
1630060350000|2021-08-27 10:32:30|21584|21584|21584|21584|21584|21584|21584|21584|0
1630060450000|2021-08-27 10:34:10|21581.92|21581.92|21580.88|21580.88|21581.92|21581.92|21580.88|21580.88|0
1630060540000|2021-08-27 10:35:40|21581.92|21581.92|21583.95|21583.95|21583.95|21583.95|21581.92|21581.92|0
1630060580000|2021-08-27 10:36:20|21588.22|21588.22|21583.95|21583.95|21588.22|21588.22|21583.95|21583.95|0
1630060610000|2021-08-27 10:36:50|21585.41|21585.41|21585.41|21585.41|21585.41|21585.41|21585.41|21585.41|0
1630060650000|2021-08-27 10:37:30|21584.52|21584.52|21582.75|21582.75|21584.52|21584.52|21582.75|21582.75|0
1630060720000|2021-08-27 10:38:40|21583.79|21583.79|21580.46|21580.46|21583.79|21583.79|21580.46|21580.46|0
1630060750000|2021-08-27 10:39:10|21582.02|21582.02|21580.25|21580.25|21582.02|21582.02|21580.25|21580.25|0
1630060810000|2021-08-27 10:40:10|21584.52|21584.52|21584.52|21584.52|21584.52|21584.52|21584.52|21584.52|0
1630060830000|2021-08-27 10:40:30|21585.28|21585.28|21585.28|21585.28|21585.28|21585.28|21585.28|21585.28|0
1630061040000|2021-08-27 10:44:00|21582.62|21582.62|21582.62|21582.62|21582.62|21582.62|21582.62|21582.62|0
1630061050000|2021-08-27 10:44:10|21581.74|21581.74|21580.85|21580.85|21581.74|21581.74|21580.85|21580.85|0
1630061060000|2021-08-27 10:44:20|21579.4|21579.4|21579.4|21579.4|21579.4|21579.4|21579.4|21579.4|0
1630061070000|2021-08-27 10:44:30|21575.12|21575.12|21571.58|21571.58|21575.12|21575.12|21571.58|21571.58|0
1630061100000|2021-08-27 10:45:00|21569.81|21569.81|21568.3|21568.3|21569.81|21569.81|21568.3|21568.3|0
1630061170000|2021-08-27 10:46:10|21569.18|21569.18|21570.95|21570.95|21570.95|21570.95|21569.18|21569.18|0
1630061180000|2021-08-27 10:46:20|21569.18|21569.18|21570.07|21570.07|21570.07|21570.07|21568.3|21568.3|0
1630061250000|2021-08-27 10:47:30|21567.41|21567.41|21567.41|21567.41|21567.41|21567.41|21567.41|21567.41|0
1630061270000|2021-08-27 10:47:50|21563.14|21563.14|21563.14|21563.14|21563.14|21563.14|21563.14|21563.14|0
1630061290000|2021-08-27 10:48:10|21558.71|21558.71|21559.47|21559.47|21559.47|21559.47|21558.71|21558.71|0
1630061300000|2021-08-27 10:48:20|21558.43|21558.43|21557.91|21557.91|21558.43|21558.43|21557.91|21557.91|0
1630061330000|2021-08-27 10:48:50|21558.67|21558.67|21558.67|21558.67|21558.67|21558.67|21558.67|21558.67|0
1630061400000|2021-08-27 10:50:00|21561.27|21561.27|21560.75|21560.75|21561.79|21561.79|21560.75|21560.75|0
1630061420000|2021-08-27 10:50:20|21564.29|21564.29|21564.29|21564.29|21564.29|21564.29|21564.29|21564.29|0
1630061550000|2021-08-27 10:52:30|21560.02|21560.02|21560.02|21560.02|21560.02|21560.02|21560.02|21560.02|0
1630061620000|2021-08-27 10:53:40|21558.56|21558.56|21558.04|21558.04|21558.56|21558.56|21558.04|21558.04|0
1630061630000|2021-08-27 10:53:50|21559.08|21559.08|21559.08|21559.08|21559.08|21559.08|21559.08|21559.08|0
1630061640000|2021-08-27 10:54:00|21560.12|21560.12|21560.64|21560.64|21560.64|21560.64|21560.12|21560.12|0
1630061700000|2021-08-27 10:55:00|21556.37|21556.37|21556.37|21556.37|21556.37|21556.37|21556.37|21556.37|0
1630061710000|2021-08-27 10:55:10|21555.85|21555.85|21554.81|21554.81|21555.85|21555.85|21554.81|21554.81|0
1630061720000|2021-08-27 10:55:20|21556.26|21556.26|21556.26|21556.26|21556.26|21556.26|21556.26|21556.26|0
1630061730000|2021-08-27 10:55:30|21560.54|21560.54|21560.54|21560.54|21564.81|21564.81|21560.54|21560.54|0
1630061750000|2021-08-27 10:55:50|21556.26|21556.26|21556.26|21556.26|21556.26|21556.26|21556.26|21556.26|0
1630061780000|2021-08-27 10:56:20|21558.92|21558.92|21558.92|21558.92|21558.92|21558.92|21558.92|21558.92|0
1630061800000|2021-08-27 10:56:40|21556.26|21556.26|21556.26|21556.26|21556.26|21556.26|21556.26|21556.26|0
1630061820000|2021-08-27 10:57:00|21554.75|21554.75|21554.75|21554.75|21554.75|21554.75|21554.75|21554.75|0
1630061830000|2021-08-27 10:57:10|21554.23|21554.23|21552.67|21552.67|21554.23|21554.23|21552.67|21552.67|0
1630061900000|2021-08-27 10:58:20|21553.19|21553.19|21550.54|21550.54|21553.19|21553.19|21550.54|21550.54|0
1630061940000|2021-08-27 10:59:00|21554.81|21554.81|21559.08|21559.08|21559.08|21559.08|21554.81|21554.81|0
1630061960000|2021-08-27 10:59:20|21554.65|21554.65|21554.65|21554.65|21554.65|21554.65|21554.65|21554.65|0
1630061990000|2021-08-27 10:59:50|21550.38|21550.38|21550.38|21550.38|21550.38|21550.38|21550.38|21550.38|0
1630062090000|2021-08-27 11:01:30|21549.5|21549.5|21549.5|21549.5|21549.5|21549.5|21549.5|21549.5|0
1630062150000|2021-08-27 11:02:30|21545.22|21545.22|21548.13|21548.13|21548.13|21548.13|21545.22|21545.22|0
1630062230000|2021-08-27 11:03:50|21549.59|21549.59|21549.59|21549.59|21549.59|21549.59|21549.59|21549.59|0
1630062260000|2021-08-27 11:04:20|21553.86|21553.86|21556.77|21556.77|21556.77|21556.77|21553.86|21553.86|0
1630062320000|2021-08-27 11:05:20|21555.21|21555.21|21554.69|21554.69|21555.21|21555.21|21554.69|21554.69|0
1630062330000|2021-08-27 11:05:30|21553.65|21553.65|21553.65|21553.65|21553.65|21553.65|21553.65|21553.65|0
1630062380000|2021-08-27 11:06:20|21549.38|21549.38|21549.38|21549.38|21549.38|21549.38|21549.38|21549.38|0
1630062410000|2021-08-27 11:06:50|21545.11|21545.11|21540.32|21540.32|21545.11|21545.11|21540.32|21540.32|0
1630062540000|2021-08-27 11:09:00|21536.04|21536.04|21535.16|21535.16|21536.04|21536.04|21535.16|21535.16|0
1630062590000|2021-08-27 11:09:50|21534.27|21534.27|21532.5|21532.5|21534.27|21534.27|21532.5|21532.5|0
1630062600000|2021-08-27 11:10:00|21536.77|21536.77|21536.77|21536.77|21536.77|21536.77|21536.77|21536.77|0
1630062610000|2021-08-27 11:10:10|21533.23|21533.23|21533.23|21533.23|21533.23|21533.23|21533.23|21533.23|0
1630062670000|2021-08-27 11:11:10|21532.71|21532.71|21536.99|21536.99|21536.99|21536.99|21532.71|21532.71|0
1630062700000|2021-08-27 11:11:40|21538.44|21538.44|21538.44|21538.44|21538.44|21538.44|21538.44|21538.44|0
1630062770000|2021-08-27 11:12:50|21540|21540|21540|21540|21540|21540|21540|21540|0
1630062800000|2021-08-27 11:13:20|21538.48|21538.48|21538.48|21538.48|21538.48|21538.48|21538.48|21538.48|0
1630062820000|2021-08-27 11:13:40|21534.21|21534.21|21529.94|21529.94|21534.21|21534.21|21529.94|21529.94|0
1630062900000|2021-08-27 11:15:00|21534.21|21534.21|21534.21|21534.21|21534.21|21534.21|21534.21|21534.21|0
1630062940000|2021-08-27 11:15:40|21535.98|21535.98|21535.98|21535.98|21535.98|21535.98|21535.98|21535.98|0
1630062980000|2021-08-27 11:16:20|21540.25|21540.25|21540.25|21540.25|21540.25|21540.25|21540.25|21540.25|0
1630063000000|2021-08-27 11:16:40|21541.81|21541.81|21540.77|21540.77|21541.81|21541.81|21540.77|21540.77|0
1630063070000|2021-08-27 11:17:50|21549.32|21549.32|21549.32|21549.32|21549.32|21549.32|21549.32|21549.32|0
1630063140000|2021-08-27 11:19:00|21553.59|21553.59|21553.59|21553.59|21553.59|21553.59|21553.59|21553.59|0
1630063150000|2021-08-27 11:19:10|21549.32|21549.32|21549.32|21549.32|21549.32|21549.32|21549.32|21549.32|0
1630063160000|2021-08-27 11:19:20|21550.08|21550.08|21550.08|21550.08|21550.08|21550.08|21550.08|21550.08|0
1630063310000|2021-08-27 11:21:50|21558.62|21558.62|21558.62|21558.62|21558.62|21558.62|21558.62|21558.62|0
1630063440000|2021-08-27 11:24:00|21550.08|21550.08|21541.53|21541.53|21550.08|21550.08|21541.53|21541.53|0
1630063470000|2021-08-27 11:24:30|21539.97|21539.97|21539.97|21539.97|21539.97|21539.97|21539.97|21539.97|0
1630063520000|2021-08-27 11:25:20|21535.7|21535.7|21535.7|21535.7|21535.7|21535.7|21535.7|21535.7|0
1630063530000|2021-08-27 11:25:30|21539.97|21539.97|21539.97|21539.97|21539.97|21539.97|21539.97|21539.97|0
1630063580000|2021-08-27 11:26:20|21535.7|21535.7|21535.7|21535.7|21535.7|21535.7|21535.7|21535.7|0
1630063730000|2021-08-27 11:28:50|21534.25|21534.25|21534.25|21534.25|21534.25|21534.25|21532.79|21532.79|0
1630063750000|2021-08-27 11:29:10|21538.52|21538.52|21534.25|21534.25|21538.52|21538.52|21534.25|21534.25|0
1630063760000|2021-08-27 11:29:20|21535.29|21535.29|21535.29|21535.29|21535.29|21535.29|21535.29|21535.29|0
1630063770000|2021-08-27 11:29:30|21536.74|21536.74|21536.74|21536.74|21536.74|21536.74|21536.74|21536.74|0
1630063800000|2021-08-27 11:30:00|21532.47|21532.47|21532.47|21532.47|21532.47|21532.47|21532.47|21532.47|0
1630063820000|2021-08-27 11:30:20|21534.24|21534.24|21534.24|21534.24|21534.24|21534.24|21534.24|21534.24|0
1630063880000|2021-08-27 11:31:20|21535.69|21535.69|21535.69|21535.69|21535.69|21535.69|21535.69|21535.69|0
1630064000000|2021-08-27 11:33:20|21531.42|21531.42|21535.69|21535.69|21535.69|21535.69|21531.42|21531.42|0
1630064130000|2021-08-27 11:35:30|21532.78|21532.78|21532.78|21532.78|21532.78|21532.78|21532.78|21532.78|0
1630064230000|2021-08-27 11:37:10|21537.06|21537.06|21537.06|21537.06|21537.06|21537.06|21537.06|21537.06|0
1630064240000|2021-08-27 11:37:20|21541.33|21541.33|21541.33|21541.33|21541.33|21541.33|21541.33|21541.33|0
1630064300000|2021-08-27 11:38:20|21543.1|21543.1|21543.1|21543.1|21543.1|21543.1|21543.1|21543.1|0
1630064370000|2021-08-27 11:39:30|21547.37|21547.37|21547.37|21547.37|21547.37|21547.37|21547.37|21547.37|0
1630064380000|2021-08-27 11:39:40|21549.14|21549.14|21550.7|21550.7|21550.7|21550.7|21549.14|21549.14|0
1630064430000|2021-08-27 11:40:30|21554.24|21554.24|21554.24|21554.24|21554.24|21554.24|21554.24|21554.24|0
1630064470000|2021-08-27 11:41:10|21552.47|21552.47|21552.47|21552.47|21552.47|21552.47|21552.47|21552.47|0
1630064510000|2021-08-27 11:41:50|21556.74|21556.74|21556.74|21556.74|21556.74|21556.74|21556.74|21556.74|0
1630064560000|2021-08-27 11:42:40|21552.47|21552.47|21552.47|21552.47|21552.47|21552.47|21552.47|21552.47|0
1630064630000|2021-08-27 11:43:50|21551.43|21551.43|21551.95|21551.95|21551.95|21551.95|21551.43|21551.43|0
1630064660000|2021-08-27 11:44:20|21550.5|21550.5|21549.04|21549.04|21550.5|21550.5|21549.04|21549.04|0
1630064680000|2021-08-27 11:44:40|21547.53|21547.53|21546.77|21546.77|21547.53|21547.53|21546.77|21546.77|0
1630064700000|2021-08-27 11:45:00|21543.66|21543.66|21543.66|21543.66|21543.66|21543.66|21543.66|21543.66|0
1630064710000|2021-08-27 11:45:10|21541|21541|21541|21541|21541|21541|21541|21541|0
1630064720000|2021-08-27 11:45:20|21538.92|21538.92|21538.92|21538.92|21538.92|21538.92|21538.92|21538.92|0
1630064760000|2021-08-27 11:46:00|21538.17|21538.17|21538.17|21538.17|21538.17|21538.17|21538.17|21538.17|0
1630064780000|2021-08-27 11:46:20|21537.13|21537.13|21537.13|21537.13|21537.13|21537.13|21537.13|21537.13|0
1630064830000|2021-08-27 11:47:10|21536.09|21536.09|21540.36|21540.36|21540.36|21540.36|21536.09|21536.09|0
1630064840000|2021-08-27 11:47:20|21540.88|21540.88|21540.88|21540.88|21540.88|21540.88|21540.88|21540.88|0
1630064850000|2021-08-27 11:47:30|21539.84|21539.84|21539.84|21539.84|21539.84|21539.84|21539.84|21539.84|0
1630064900000|2021-08-27 11:48:20|21540.73|21540.73|21540.73|21540.73|21540.73|21540.73|21540.73|21540.73|0
1630064930000|2021-08-27 11:48:50|21536.46|21536.46|21536.46|21536.46|21536.46|21536.46|21536.46|21536.46|0
1630064940000|2021-08-27 11:49:00|21534.69|21534.69|21534.69|21534.69|21534.69|21534.69|21534.69|21534.69|0
1630064950000|2021-08-27 11:49:10|21530.41|21530.41|21528.86|21528.86|21530.41|21530.41|21528.86|21528.86|0
1630064960000|2021-08-27 11:49:20|21524.58|21524.58|21522.81|21522.81|21524.58|21524.58|21522.81|21522.81|0
1630064980000|2021-08-27 11:49:40|21522.29|21522.29|21523.33|21523.33|21523.33|21523.33|21522.29|21522.29|0
1630065010000|2021-08-27 11:50:10|21519.06|21519.06|21518.02|21518.02|21519.06|21519.06|21518.02|21518.02|0
1630065110000|2021-08-27 11:51:50|21515.95|21515.95|21515.95|21515.95|21515.95|21515.95|21515.95|21515.95|0
1630065170000|2021-08-27 11:52:50|21515.43|21515.43|21515.95|21515.95|21515.95|21515.95|21515.43|21515.43|0
1630065180000|2021-08-27 11:53:00|21517.5|21517.5|21517.5|21517.5|21517.5|21517.5|21517.5|21517.5|0
1630065240000|2021-08-27 11:54:00|21513.14|21513.14|21513.14|21513.14|21513.14|21513.14|21513.14|21513.14|0
1630065280000|2021-08-27 11:54:40|21509.6|21509.6|21509.6|21509.6|21509.6|21509.6|21509.6|21509.6|0
1630065370000|2021-08-27 11:56:10|21512.2|21512.2|21515.03|21515.03|21515.03|21515.03|21512.2|21512.2|0
1630065390000|2021-08-27 11:56:30|21519.3|21519.3|21523.57|21523.57|21523.57|21523.57|21519.3|21519.3|0
1630065470000|2021-08-27 11:57:50|21525.09|21525.09|21525.09|21525.09|21525.09|21525.09|21525.09|21525.09|0
1630065480000|2021-08-27 11:58:00|21529.51|21529.51|21529.51|21529.51|21529.51|21529.51|21529.51|21529.51|0
1630065510000|2021-08-27 11:58:30|21533.79|21533.79|21533.79|21533.79|21533.79|21533.79|21533.79|21533.79|0
1630065590000|2021-08-27 11:59:50|21537.02|21537.02|21539.1|21539.1|21539.1|21539.1|21537.02|21537.02|0
1630065750000|2021-08-27 12:02:30|21540.55|21540.55|21540.55|21540.55|21540.55|21540.55|21540.55|21540.55|0
1630065790000|2021-08-27 12:03:10|21537.96|21537.96|21537.96|21537.96|21537.96|21537.96|21537.96|21537.96|0
1630065880000|2021-08-27 12:04:40|21535.88|21535.88|21535.88|21535.88|21535.88|21535.88|21535.88|21535.88|0
1630065910000|2021-08-27 12:05:10|21540.15|21540.15|21540.15|21540.15|21540.15|21540.15|21540.15|21540.15|0
1630065940000|2021-08-27 12:05:40|21534.84|21534.84|21533.95|21533.95|21534.84|21534.84|21533.95|21533.95|0
1630065960000|2021-08-27 12:06:00|21534.99|21534.99|21534.99|21534.99|21534.99|21534.99|21534.99|21534.99|0
1630065970000|2021-08-27 12:06:10|21534.11|21534.11|21534.11|21534.11|21534.11|21534.11|21534.11|21534.11|0
1630066110000|2021-08-27 12:08:30|21529.83|21529.83|21529.83|21529.83|21529.83|21529.83|21529.83|21529.83|0
1630066120000|2021-08-27 12:08:40|21525.56|21525.56|21519.37|21519.37|21525.56|21525.56|21519.37|21519.37|0
1630066260000|2021-08-27 12:11:00|21520.92|21520.92|21520.92|21520.92|21520.92|21520.92|21520.92|21520.92|0
1630066270000|2021-08-27 12:11:10|21525.19|21525.19|21526.23|21526.23|21526.23|21526.23|21525.19|21525.19|0
1630066280000|2021-08-27 12:11:20|21529.77|21529.77|21534.05|21534.05|21534.05|21534.05|21529.77|21529.77|0
1630066370000|2021-08-27 12:12:50|21538.32|21538.32|21538.32|21538.32|21538.32|21538.32|21538.32|21538.32|0
1630066420000|2021-08-27 12:13:40|21546.86|21546.86|21546.86|21546.86|21546.86|21546.86|21546.86|21546.86|0
1630066500000|2021-08-27 12:15:00|21551.14|21551.14|21553.79|21553.79|21553.79|21553.79|21551.14|21551.14|0
1630066550000|2021-08-27 12:15:50|21545.25|21545.25|21545.25|21545.25|21545.25|21545.25|21545.25|21545.25|0
1630066600000|2021-08-27 12:16:40|21541.09|21541.09|21541.09|21541.09|21541.09|21541.09|21541.09|21541.09|0
1630066640000|2021-08-27 12:17:20|21549.64|21549.64|21549.64|21549.64|21549.64|21549.64|21549.64|21549.64|0
1630066720000|2021-08-27 12:18:40|21553.91|21553.91|21553.91|21553.91|21553.91|21553.91|21553.91|21553.91|0
1630066730000|2021-08-27 12:18:50|21549.64|21549.64|21558.18|21558.18|21558.18|21558.18|21549.64|21549.64|0
1630066760000|2021-08-27 12:19:20|21556.67|21556.67|21556.67|21556.67|21556.67|21556.67|21556.67|21556.67|0
1630066770000|2021-08-27 12:19:30|21555.63|21555.63|21555.11|21555.11|21555.63|21555.63|21555.11|21555.11|0
1630066780000|2021-08-27 12:19:40|21556.15|21556.15|21556.15|21556.15|21556.15|21556.15|21556.15|21556.15|0
1630066850000|2021-08-27 12:20:50|21558.42|21558.42|21558.42|21558.42|21558.42|21558.42|21558.42|21558.42|0
1630066860000|2021-08-27 12:21:00|21557.54|21557.54|21563.15|21563.15|21563.15|21563.15|21557.54|21557.54|0
1630066870000|2021-08-27 12:21:10|21567.43|21567.43|21567.43|21567.43|21567.43|21567.43|21567.43|21567.43|0
1630066940000|2021-08-27 12:22:20|21564.77|21564.77|21565.66|21565.66|21565.66|21565.66|21564.77|21564.77|0
1630067050000|2021-08-27 12:24:10|21567.21|21567.21|21567.73|21567.73|21567.73|21567.73|21567.21|21567.21|0
1630067060000|2021-08-27 12:24:20|21563.46|21563.46|21563.46|21563.46|21563.46|21563.46|21563.46|21563.46|0
1630067170000|2021-08-27 12:26:10|21562.01|21562.01|21553.46|21553.46|21562.01|21562.01|21553.46|21553.46|0
1630067180000|2021-08-27 12:26:20|21551.9|21551.9|21550.45|21550.45|21551.9|21551.9|21550.45|21550.45|0
1630067250000|2021-08-27 12:27:30|21551.9|21551.9|21551.9|21551.9|21551.9|21551.9|21551.9|21551.9|0
1630067300000|2021-08-27 12:28:20|21560.45|21560.45|21560.45|21560.45|21560.45|21560.45|21560.45|21560.45|0
1630067350000|2021-08-27 12:29:10|21551.9|21551.9|21547.63|21547.63|21551.9|21551.9|21547.63|21547.63|0
1630067440000|2021-08-27 12:30:40|21543.36|21543.36|21543.36|21543.36|21543.36|21543.36|21543.36|21543.36|0
1630067450000|2021-08-27 12:30:50|21541.59|21541.59|21541.59|21541.59|21541.59|21541.59|21541.59|21541.59|0
1630067510000|2021-08-27 12:31:50|21536.43|21536.43|21537.99|21537.99|21537.99|21537.99|21536.43|21536.43|0
1630067580000|2021-08-27 12:33:00|21542.26|21542.26|21542.26|21542.26|21542.26|21542.26|21542.26|21542.26|0
1630067590000|2021-08-27 12:33:10|21540.49|21540.49|21540.49|21540.49|21540.49|21540.49|21540.49|21540.49|0
1630067620000|2021-08-27 12:33:40|21536.95|21536.95|21536.95|21536.95|21536.95|21536.95|21536.95|21536.95|0
1630067640000|2021-08-27 12:34:00|21538.72|21538.72|21538.72|21538.72|21538.72|21538.72|21538.72|21538.72|0
1630067660000|2021-08-27 12:34:20|21542.99|21542.99|21544.19|21544.19|21544.19|21544.19|21541.54|21541.54|0
1630067710000|2021-08-27 12:35:10|21545.65|21545.65|21545.65|21545.65|21545.65|21545.65|21545.65|21545.65|0
1630067720000|2021-08-27 12:35:20|21546.17|21546.17|21547.72|21547.72|21547.72|21547.72|21546.17|21546.17|0
1630067750000|2021-08-27 12:35:50|21550.38|21550.38|21551.83|21551.83|21551.83|21551.83|21550.38|21550.38|0
1630067820000|2021-08-27 12:37:00|21556.11|21556.11|21556.11|21556.11|21556.11|21556.11|21556.11|21556.11|0
1630067840000|2021-08-27 12:37:20|21552.56|21552.56|21552.56|21552.56|21552.56|21552.56|21552.56|21552.56|0
1630067860000|2021-08-27 12:37:40|21552.05|21552.05|21552.05|21552.05|21552.05|21552.05|21552.05|21552.05|0
1630067940000|2021-08-27 12:39:00|21556.32|21556.32|21564.86|21564.86|21564.86|21564.86|21556.32|21556.32|0
1630067960000|2021-08-27 12:39:20|21566.32|21566.32|21566.32|21566.32|21566.32|21566.32|21566.32|21566.32|0
1630068020000|2021-08-27 12:40:20|21564.86|21564.86|21564.86|21564.86|21564.86|21564.86|21564.86|21564.86|0
1630068100000|2021-08-27 12:41:40|21565.9|21565.9|21568.56|21568.56|21568.56|21568.56|21565.9|21565.9|0
1630068150000|2021-08-27 12:42:30|21569.44|21569.44|21571.37|21571.37|21571.37|21571.37|21569.44|21569.44|0
1630068190000|2021-08-27 12:43:10|21571.89|21571.89|21571.89|21571.89|21571.89|21571.89|21571.89|21571.89|0
1630068210000|2021-08-27 12:43:30|21571.37|21571.37|21569.96|21569.96|21571.37|21571.37|21569.96|21569.96|0
1630068250000|2021-08-27 12:44:10|21567.88|21567.88|21566.85|21566.85|21567.88|21567.88|21566.85|21566.85|0
1630068290000|2021-08-27 12:44:50|21565.08|21565.08|21565.08|21565.08|21565.08|21565.08|21565.08|21565.08|0
1630068300000|2021-08-27 12:45:00|21563.62|21563.62|21563.62|21563.62|21563.62|21563.62|21563.62|21563.62|0
1630068310000|2021-08-27 12:45:10|21565.39|21565.39|21565.39|21565.39|21565.39|21565.39|21565.39|21565.39|0
1630068330000|2021-08-27 12:45:30|21561.12|21561.12|21561.12|21561.12|21561.12|21561.12|21561.12|21561.12|0
1630068360000|2021-08-27 12:46:00|21559.56|21559.56|21559.56|21559.56|21559.56|21559.56|21559.56|21559.56|0
1630068370000|2021-08-27 12:46:10|21556.91|21556.91|21557.95|21557.95|21557.95|21557.95|21556.91|21556.91|0
1630068470000|2021-08-27 12:47:50|21560.02|21560.02|21560.02|21560.02|21560.02|21560.02|21560.02|21560.02|0
1630068530000|2021-08-27 12:48:50|21562.68|21562.68|21562.68|21562.68|21562.68|21562.68|21562.68|21562.68|0
1630068560000|2021-08-27 12:49:20|21559.65|21559.65|21559.65|21559.65|21559.65|21559.65|21559.65|21559.65|0
1630068640000|2021-08-27 12:50:40|21563.92|21563.92|21563.92|21563.92|21563.92|21563.92|21563.92|21563.92|0
1630068710000|2021-08-27 12:51:50|21568.2|21568.2|21568.2|21568.2|21568.2|21568.2|21568.2|21568.2|0
1630068730000|2021-08-27 12:52:10|21568.71|21568.71|21572.99|21572.99|21572.99|21572.99|21568.71|21568.71|0
1630068750000|2021-08-27 12:52:30|21571.22|21571.22|21570.33|21570.33|21571.22|21571.22|21570.33|21570.33|0
1630068880000|2021-08-27 12:54:40|21568.88|21568.88|21568.88|21568.88|21568.88|21568.88|21568.88|21568.88|0
1630068910000|2021-08-27 12:55:10|21570.33|21570.33|21570.33|21570.33|21570.33|21570.33|21570.33|21570.33|0
1630068940000|2021-08-27 12:55:40|21566.06|21566.06|21566.06|21566.06|21566.06|21566.06|21566.06|21566.06|0
1630068950000|2021-08-27 12:55:50|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|21561.79|0
1630069000000|2021-08-27 12:56:40|21566.06|21566.06|21570.33|21570.33|21570.33|21570.33|21566.06|21566.06|0
1630069050000|2021-08-27 12:57:30|21568.25|21568.25|21568.25|21568.25|21568.25|21568.25|21568.25|21568.25|0
1630069060000|2021-08-27 12:57:40|21563.98|21563.98|21563.98|21563.98|21563.98|21563.98|21563.98|21563.98|0
1630069070000|2021-08-27 12:57:50|21568.25|21568.25|21568.25|21568.25|21568.25|21568.25|21568.25|21568.25|0
1630069080000|2021-08-27 12:58:00|21572.53|21572.53|21572.53|21572.53|21572.53|21572.53|21572.53|21572.53|0
1630069200000|2021-08-27 13:00:00|21576.8|21576.8|21576.8|21576.8|21576.8|21576.8|21576.8|21576.8|0
1630069230000|2021-08-27 13:00:30|21581.38|21581.38|21581.9|21581.9|21581.9|21581.9|21581.38|21581.38|0
1630069240000|2021-08-27 13:00:40|21583.41|21583.41|21583.41|21583.41|21583.41|21583.41|21583.41|21583.41|0
1630069270000|2021-08-27 13:01:10|21589.61|21589.61|21581.06|21581.06|21589.61|21589.61|21581.06|21581.06|0
1630069300000|2021-08-27 13:01:40|21585.34|21585.34|21585.34|21585.34|21585.34|21585.34|21585.34|21585.34|0
1630069370000|2021-08-27 13:02:50|21589.61|21589.61|21589.61|21589.61|21589.61|21589.61|21589.61|21589.61|0
1630069420000|2021-08-27 13:03:40|21586.95|21586.95|21586.95|21586.95|21586.95|21586.95|21586.95|21586.95|0
1630069430000|2021-08-27 13:03:50|21587.84|21587.84|21587.84|21587.84|21587.84|21587.84|21587.84|21587.84|0
1630069440000|2021-08-27 13:04:00|21583.57|21583.57|21583.57|21583.57|21583.57|21583.57|21583.57|21583.57|0
1630069530000|2021-08-27 13:05:30|21587.84|21587.84|21587.84|21587.84|21587.84|21587.84|21587.84|21587.84|0
1630069560000|2021-08-27 13:06:00|21583.57|21583.57|21583.57|21583.57|21583.57|21583.57|21583.57|21583.57|0
1630069580000|2021-08-27 13:06:20|21582.68|21582.68|21582.68|21582.68|21582.68|21582.68|21582.68|21582.68|0
1630069590000|2021-08-27 13:06:30|21582.16|21582.16|21577.89|21577.89|21582.16|21582.16|21577.89|21577.89|0
1630069600000|2021-08-27 13:06:40|21573.62|21573.62|21573.62|21573.62|21573.62|21573.62|21573.62|21573.62|0
1630069620000|2021-08-27 13:07:00|21572.73|21572.73|21572.73|21572.73|21572.73|21572.73|21572.73|21572.73|0
1630069630000|2021-08-27 13:07:10|21568.46|21568.46|21564.19|21564.19|21568.46|21568.46|21564.19|21564.19|0
1630069690000|2021-08-27 13:08:10|21572.73|21572.73|21577|21577|21577|21577|21572.73|21572.73|0
1630069760000|2021-08-27 13:09:20|21572.73|21572.73|21573.49|21573.49|21573.49|21573.49|21572.73|21572.73|0
1630069770000|2021-08-27 13:09:30|21577.03|21577.03|21577.03|21577.03|21577.03|21577.03|21577.03|21577.03|0
1630069790000|2021-08-27 13:09:50|21568.48|21568.48|21572.76|21572.76|21572.76|21572.76|21568.48|21568.48|0
1630069870000|2021-08-27 13:11:10|21568.48|21568.48|21568.48|21568.48|21568.48|21568.48|21568.48|21568.48|0
1630069880000|2021-08-27 13:11:20|21564.21|21564.21|21559.94|21559.94|21564.21|21564.21|21559.94|21559.94|0
1630069890000|2021-08-27 13:11:30|21557.03|21557.03|21559.94|21559.94|21559.94|21559.94|21557.03|21557.03|0
1630069900000|2021-08-27 13:11:40|21558.49|21558.49|21558.49|21558.49|21558.49|21558.49|21558.49|21558.49|0
1630069930000|2021-08-27 13:12:10|21562.76|21562.76|21558.49|21558.49|21562.76|21562.76|21558.49|21558.49|0
1630069970000|2021-08-27 13:12:50|21562.03|21562.03|21566.3|21566.3|21566.3|21566.3|21562.03|21562.03|0
1630069990000|2021-08-27 13:13:10|21567.34|21567.34|21567.34|21567.34|21567.34|21567.34|21567.34|21567.34|0
1630070020000|2021-08-27 13:13:40|21565.88|21565.88|21565.88|21565.88|21565.88|21565.88|21565.88|21565.88|0
1630070030000|2021-08-27 13:13:50|21564.33|21564.33|21564.33|21564.33|21564.33|21564.33|21564.33|21564.33|0
1630070050000|2021-08-27 13:14:10|21560.05|21560.05|21560.05|21560.05|21560.05|21560.05|21560.05|21560.05|0
1630070070000|2021-08-27 13:14:30|21561.51|21561.51|21561.51|21561.51|21561.51|21561.51|21561.51|21561.51|0
1630070080000|2021-08-27 13:14:40|21565.78|21565.78|21567.34|21567.34|21567.34|21567.34|21565.78|21565.78|0
1630070110000|2021-08-27 13:15:10|21565.07|21565.07|21565.07|21565.07|21565.07|21565.07|21565.07|21565.07|0
1630070180000|2021-08-27 13:16:20|21560.79|21560.79|21556.52|21556.52|21560.79|21560.79|21556.52|21556.52|0
1630070190000|2021-08-27 13:16:30|21560.31|21560.31|21558.04|21558.04|21560.31|21560.31|21558.04|21558.04|0
1630070200000|2021-08-27 13:16:40|21559.55|21559.55|21561.82|21561.82|21561.82|21561.82|21559.55|21559.55|0
1630070210000|2021-08-27 13:16:50|21564.48|21564.48|21565.36|21565.36|21565.36|21565.36|21564.48|21564.48|0
1630070220000|2021-08-27 13:17:00|21561.09|21561.09|21561.09|21561.09|21561.09|21561.09|21561.09|21561.09|0
1630070240000|2021-08-27 13:17:20|21561.97|21561.97|21561.97|21561.97|21561.97|21561.97|21561.97|21561.97|0
1630070250000|2021-08-27 13:17:30|21560.2|21560.2|21560.2|21560.2|21560.2|21560.2|21560.2|21560.2|0
1630070330000|2021-08-27 13:18:50|21558.43|21558.43|21558.43|21558.43|21558.43|21558.43|21558.43|21558.43|0
1630070360000|2021-08-27 13:19:20|21555.78|21555.78|21555.78|21555.78|21555.78|21555.78|21555.78|21555.78|0
1630070370000|2021-08-27 13:19:30|21560.05|21560.05|21564.32|21564.32|21564.32|21564.32|21560.05|21560.05|0
1630070380000|2021-08-27 13:19:40|21560.05|21560.05|21560.05|21560.05|21560.05|21560.05|21560.05|21560.05|0
1630070430000|2021-08-27 13:20:30|21555.78|21555.78|21555.78|21555.78|21555.78|21555.78|21551.5|21551.5|0
1630070520000|2021-08-27 13:22:00|21560.05|21560.05|21560.05|21560.05|21560.05|21560.05|21560.05|21560.05|0
1630070550000|2021-08-27 13:22:30|21564.32|21564.32|21579.51|21579.51|21579.51|21579.51|21564.32|21564.32|0
1630070560000|2021-08-27 13:22:40|21575.24|21575.24|21575.24|21575.24|21575.24|21575.24|21575.24|21575.24|0
1630070580000|2021-08-27 13:23:00|21572.58|21572.58|21572.58|21572.58|21572.58|21572.58|21572.58|21572.58|0
1630070590000|2021-08-27 13:23:10|21581.13|21581.13|21581.13|21581.13|21581.13|21581.13|21581.13|21581.13|0
1630070620000|2021-08-27 13:23:40|21585.4|21585.4|21589.67|21589.67|21589.67|21589.67|21585.4|21585.4|0
1630070640000|2021-08-27 13:24:00|21585.4|21585.4|21585.4|21585.4|21585.4|21585.4|21585.4|21585.4|0
1630070660000|2021-08-27 13:24:20|21584.36|21584.36|21585.4|21585.4|21585.4|21585.4|21584.36|21584.36|0
1630070730000|2021-08-27 13:25:30|21583.95|21583.95|21588.22|21588.22|21588.22|21588.22|21583.95|21583.95|0
1630070740000|2021-08-27 13:25:40|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|0
1630070750000|2021-08-27 13:25:50|21578.64|21578.64|21578.64|21578.64|21578.64|21578.64|21578.64|21578.64|0
1630070760000|2021-08-27 13:26:00|21581.14|21581.14|21582.02|21582.02|21582.02|21582.02|21581.14|21581.14|0
1630070770000|2021-08-27 13:26:10|21582.91|21582.91|21587.18|21587.18|21587.18|21587.18|21582.91|21582.91|0
1630070780000|2021-08-27 13:26:20|21591.45|21591.45|21591.45|21591.45|21591.45|21591.45|21587.18|21587.18|0
1630070830000|2021-08-27 13:27:10|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|21587.18|0
1630070950000|2021-08-27 13:29:10|21588.07|21588.07|21588.07|21588.07|21588.07|21588.07|21588.07|21588.07|0
1630070960000|2021-08-27 13:29:20|21591.85|21591.85|21591.85|21591.85|21591.85|21591.85|21591.85|21591.85|0
1630071000000|2021-08-27 13:30:00|21594.51|21594.51|21590.97|21590.97|21594.51|21594.51|21590.97|21590.97|0
1630071010000|2021-08-27 13:30:10|21589.2|21589.2|21589.2|21589.2|21589.2|21589.2|21589.2|21589.2|0
1630071030000|2021-08-27 13:30:30|21572.11|21572.11|21572.11|21572.11|21572.11|21572.11|21572.11|21572.11|0
1630071040000|2021-08-27 13:30:40|21573.88|21573.88|21573.88|21573.88|21573.88|21573.88|21573.88|21573.88|0
1630071050000|2021-08-27 13:30:50|21572.99|21572.99|21564.45|21564.45|21572.99|21572.99|21564.45|21564.45|0
1630071060000|2021-08-27 13:31:00|21560.17|21560.17|21563.2|21563.2|21563.2|21563.2|21558.4|21558.4|0
1630071070000|2021-08-27 13:31:10|21565.79|21565.79|21565.27|21565.27|21565.79|21565.79|21565.27|21565.27|0
1630071100000|2021-08-27 13:31:40|21560.85|21560.85|21560.85|21560.85|21560.85|21560.85|21560.85|21560.85|0
1630071170000|2021-08-27 13:32:50|21565.12|21565.12|21565.12|21565.12|21565.12|21565.12|21565.12|21565.12|0
1630071230000|2021-08-27 13:33:50|21560.85|21560.85|21560.85|21560.85|21560.85|21560.85|21560.85|21560.85|0
1630071270000|2021-08-27 13:34:30|21557.82|21557.82|21557.82|21557.82|21557.82|21557.82|21557.82|21557.82|0
1630071280000|2021-08-27 13:34:40|21559.27|21559.27|21559.27|21559.27|21559.27|21559.27|21559.27|21559.27|0
1630071290000|2021-08-27 13:34:50|21560.73|21560.73|21560.73|21560.73|21560.73|21560.73|21560.73|21560.73|0
1630071310000|2021-08-27 13:35:10|21565|21565|21565|21565|21565|21565|21565|21565|0
1630071320000|2021-08-27 13:35:20|21566.45|21566.45|21569.36|21569.36|21569.36|21569.36|21566.45|21566.45|0
1630071330000|2021-08-27 13:35:30|21570.92|21570.92|21570.92|21570.92|21570.92|21570.92|21570.92|21570.92|0
1630071350000|2021-08-27 13:35:50|21575.19|21575.19|21573.16|21573.16|21575.19|21575.19|21573.16|21573.16|0
1630071360000|2021-08-27 13:36:00|21571.39|21571.39|21571.39|21571.39|21571.39|21571.39|21567.11|21567.11|0
1630071380000|2021-08-27 13:36:20|21562.84|21562.84|21560.03|21560.03|21562.84|21562.84|21560.03|21560.03|0
1630071390000|2021-08-27 13:36:30|21556.49|21556.49|21556.49|21556.49|21556.49|21556.49|21556.49|21556.49|0
1630071410000|2021-08-27 13:36:50|21555.74|21555.74|21551.46|21551.46|21555.74|21555.74|21551.46|21551.46|0
1630071420000|2021-08-27 13:37:00|21555.74|21555.74|21555.74|21555.74|21555.74|21555.74|21555.74|21555.74|0
1630071430000|2021-08-27 13:37:10|21557.19|21557.19|21557.19|21557.19|21557.19|21557.19|21557.19|21557.19|0
1630071440000|2021-08-27 13:37:20|21556.3|21556.3|21556.3|21556.3|21556.3|21556.3|21556.3|21556.3|0
1630071470000|2021-08-27 13:37:50|21555.42|21555.42|21555.42|21555.42|21555.42|21555.42|21555.42|21555.42|0
1630071480000|2021-08-27 13:38:00|21551.15|21551.15|21551.15|21551.15|21551.15|21551.15|21551.15|21551.15|0
1630071510000|2021-08-27 13:38:30|21549.38|21549.38|21549.38|21549.38|21549.38|21549.38|21549.38|21549.38|0
1630071540000|2021-08-27 13:39:00|21545.1|21545.1|21545.1|21545.1|21545.1|21545.1|21545.1|21545.1|0
1630071560000|2021-08-27 13:39:20|21540.83|21540.83|21537.92|21537.92|21540.83|21540.83|21537.92|21537.92|0
1630071570000|2021-08-27 13:39:30|21533.65|21533.65|21533.65|21533.65|21533.65|21533.65|21533.65|21533.65|0
1630071580000|2021-08-27 13:39:40|21537.92|21537.92|21534.69|21534.69|21538.96|21538.96|21534.69|21534.69|0
1630071590000|2021-08-27 13:39:50|21530.42|21530.42|21530.42|21530.42|21530.42|21530.42|21530.42|21530.42|0
1630071620000|2021-08-27 13:40:20|21538.96|21538.96|21538.96|21538.96|21538.96|21538.96|21538.96|21538.96|0
1630071630000|2021-08-27 13:40:30|21543.23|21543.23|21538.96|21538.96|21543.23|21543.23|21538.96|21538.96|0
1630071640000|2021-08-27 13:40:40|21536.37|21536.37|21536.37|21536.37|21536.37|21536.37|21536.37|21536.37|0
1630071650000|2021-08-27 13:40:50|21535.48|21535.48|21532|21532|21535.48|21535.48|21532|21532|0
1630071670000|2021-08-27 13:41:10|21531.11|21531.11|21531.11|21531.11|21531.11|21531.11|21531.11|21531.11|0
1630071700000|2021-08-27 13:41:40|21528.46|21528.46|21532|21532|21532|21532|21528.46|21528.46|0
1630071740000|2021-08-27 13:42:20|21529.09|21529.09|21529.09|21529.09|21529.09|21529.09|21529.09|21529.09|0
1630071750000|2021-08-27 13:42:30|21530.86|21530.86|21530.86|21530.86|21530.86|21530.86|21530.86|21530.86|0
1630071770000|2021-08-27 13:42:50|21526.59|21526.59|21526.59|21526.59|21526.59|21526.59|21526.59|21526.59|0
1630071780000|2021-08-27 13:43:00|21522.32|21522.32|21522.32|21522.32|21522.32|21522.32|21522.32|21522.32|0
1630071800000|2021-08-27 13:43:20|21520.55|21520.55|21520.55|21520.55|21520.55|21520.55|21520.55|21520.55|0
1630071810000|2021-08-27 13:43:30|21522.32|21522.32|21522.32|21522.32|21522.32|21522.32|21522.32|21522.32|0
1630071830000|2021-08-27 13:43:50|21526.68|21526.68|21526.68|21526.68|21526.68|21526.68|21526.68|21526.68|0
1630071840000|2021-08-27 13:44:00|21527.2|21527.2|21527.2|21527.2|21527.2|21527.2|21527.2|21527.2|0
1630071850000|2021-08-27 13:44:10|21525.74|21525.74|21525.74|21525.74|21525.74|21525.74|21525.74|21525.74|0
1630071860000|2021-08-27 13:44:20|21530.02|21530.02|21530.02|21530.02|21530.02|21530.02|21530.02|21530.02|0
1630071880000|2021-08-27 13:44:40|21528.25|21528.25|21523.97|21523.97|21528.25|21528.25|21523.97|21523.97|0
1630071890000|2021-08-27 13:44:50|21528.25|21528.25|21528.25|21528.25|21528.25|21528.25|21528.25|21528.25|0
1630071900000|2021-08-27 13:45:00|21530.02|21530.02|21530.02|21530.02|21530.02|21530.02|21530.02|21530.02|0
1630071930000|2021-08-27 13:45:30|21531.05|21531.05|21525.87|21525.87|21533.65|21533.65|21525.87|21525.87|0
1630071940000|2021-08-27 13:45:40|21530.14|21530.14|21530.14|21530.14|21530.14|21530.14|21530.14|21530.14|0
1630071950000|2021-08-27 13:45:50|21534.42|21534.42|21534.42|21534.42|21534.42|21534.42|21534.42|21534.42|0
1630071960000|2021-08-27 13:46:00|21530.14|21530.14|21530.14|21530.14|21530.14|21530.14|21530.14|21530.14|0
1630071970000|2021-08-27 13:46:10|21533.05|21533.05|21533.05|21533.05|21533.05|21533.05|21533.05|21533.05|0
1630072010000|2021-08-27 13:46:50|21534.51|21534.51|21535.24|21535.24|21537.89|21537.89|21533.62|21533.62|0
1630072060000|2021-08-27 13:47:40|21530.96|21530.96|21522.42|21522.42|21530.96|21530.96|21522.42|21522.42|0
1630072070000|2021-08-27 13:47:50|21521.53|21521.53|21519.76|21519.76|21521.53|21521.53|21519.76|21519.76|0
1630072090000|2021-08-27 13:48:10|21518.73|21518.73|21517.69|21517.69|21518.73|21518.73|21517.69|21517.69|0
1630072100000|2021-08-27 13:48:20|21516.23|21516.23|21516.23|21516.23|21516.23|21516.23|21516.23|21516.23|0
1630072120000|2021-08-27 13:48:40|21513.32|21513.32|21509.05|21509.05|21513.32|21513.32|21509.05|21509.05|0
1630072130000|2021-08-27 13:48:50|21513.32|21513.32|21513.32|21513.32|21513.32|21513.32|21513.32|21513.32|0
1630072140000|2021-08-27 13:49:00|21514.36|21514.36|21514.36|21514.36|21514.36|21514.36|21510.09|21510.09|0
1630072150000|2021-08-27 13:49:10|21517.27|21517.27|21517.27|21517.27|21517.27|21517.27|21517.27|21517.27|0
1630072170000|2021-08-27 13:49:30|21514.68|21514.68|21511.41|21511.41|21515.19|21515.19|21511.41|21511.41|0
1630072190000|2021-08-27 13:49:50|21502.87|21502.87|21486.51|21486.51|21502.87|21502.87|21486.51|21486.51|0
1630072200000|2021-08-27 13:50:00|21490.78|21490.78|21482.24|21482.24|21490.78|21490.78|21482.24|21482.24|0
1630072210000|2021-08-27 13:50:10|21477.96|21477.96|21473.69|21473.69|21477.96|21477.96|21473.69|21473.69|0
1630072220000|2021-08-27 13:50:20|21469.42|21469.42|21469.42|21469.42|21469.42|21469.42|21469.42|21469.42|0
1630072260000|2021-08-27 13:51:00|21467.65|21467.65|21467.65|21467.65|21467.65|21467.65|21467.65|21467.65|0
1630072270000|2021-08-27 13:51:10|21476.19|21476.19|21474.12|21474.12|21476.19|21476.19|21474.12|21474.12|0
1630072280000|2021-08-27 13:51:20|21472.56|21472.56|21468.29|21468.29|21472.56|21472.56|21464.01|21464.01|0
1630072290000|2021-08-27 13:51:30|21472.56|21472.56|21472.56|21472.56|21472.56|21472.56|21472.56|21472.56|0
1630072310000|2021-08-27 13:51:50|21468.29|21468.29|21472.56|21472.56|21472.56|21472.56|21468.29|21468.29|0
1630072320000|2021-08-27 13:52:00|21474.12|21474.12|21478.16|21478.16|21478.16|21478.16|21474.12|21474.12|0
1630072330000|2021-08-27 13:52:10|21479.93|21479.93|21483.04|21483.04|21483.04|21483.04|21479.93|21479.93|0
1630072340000|2021-08-27 13:52:20|21487.31|21487.31|21481.27|21481.27|21487.31|21487.31|21481.27|21481.27|0
1630072350000|2021-08-27 13:52:30|21474.92|21474.92|21474.92|21474.92|21474.92|21474.92|21474.92|21474.92|0
1630072390000|2021-08-27 13:53:10|21479.2|21479.2|21479.2|21479.2|21479.2|21479.2|21479.2|21479.2|0
1630072400000|2021-08-27 13:53:20|21476.29|21476.29|21480.56|21480.56|21484.83|21484.83|21476.29|21476.29|0
1630072410000|2021-08-27 13:53:30|21481.6|21481.6|21481.6|21481.6|21481.6|21481.6|21481.6|21481.6|0
1630072420000|2021-08-27 13:53:40|21477.33|21477.33|21486.91|21486.91|21486.91|21486.91|21477.33|21477.33|0
1630072460000|2021-08-27 13:54:20|21489.57|21489.57|21483.52|21483.52|21489.57|21489.57|21483.52|21483.52|0
1630072490000|2021-08-27 13:54:50|21487.79|21487.79|21488.68|21488.68|21488.68|21488.68|21487.79|21487.79|0
1630072520000|2021-08-27 13:55:20|21480.14|21480.14|21480.14|21480.14|21480.14|21480.14|21480.14|21480.14|0
1630072530000|2021-08-27 13:55:30|21484.41|21484.41|21484.41|21484.41|21484.41|21484.41|21484.41|21484.41|0
1630072570000|2021-08-27 13:56:10|21480.14|21480.14|21484.41|21484.41|21484.41|21484.41|21480.14|21480.14|0
1630072590000|2021-08-27 13:56:30|21480.14|21480.14|21484.41|21484.41|21484.41|21484.41|21480.14|21480.14|0
1630072600000|2021-08-27 13:56:40|21480.14|21480.14|21484.41|21484.41|21484.41|21484.41|21480.14|21480.14|0
1630072620000|2021-08-27 13:57:00|21475.86|21475.86|21475.86|21475.86|21480.14|21480.14|21471.59|21471.59|0
1630072630000|2021-08-27 13:57:10|21467.32|21467.32|21467.32|21467.32|21467.32|21467.32|21467.32|21467.32|0
1630072640000|2021-08-27 13:57:20|21466.43|21466.43|21465.8|21465.8|21466.43|21466.43|21462.89|21462.89|0
1630072650000|2021-08-27 13:57:30|21466.32|21466.32|21465.43|21465.43|21466.32|21466.32|21464.55|21464.55|0
1630072660000|2021-08-27 13:57:40|21466.99|21466.99|21484.17|21484.17|21484.17|21484.17|21466.99|21466.99|0
1630072700000|2021-08-27 13:58:20|21484.69|21484.69|21484.69|21484.69|21484.69|21484.69|21484.69|21484.69|0
1630072730000|2021-08-27 13:58:50|21488.97|21488.97|21488.97|21488.97|21488.97|21488.97|21488.97|21488.97|0
1630072760000|2021-08-27 13:59:20|21489.49|21489.49|21488.97|21488.97|21491.04|21491.04|21488.97|21488.97|0
1630072780000|2021-08-27 13:59:40|21490|21490|21489.49|21489.49|21490|21490|21489.49|21489.49|0
1630072790000|2021-08-27 13:59:50|21493.03|21493.03|21493.55|21493.55|21493.55|21493.55|21493.03|21493.03|0
1630072800000|2021-08-27 14:00:00|21492.79|21492.79|21464.87|21464.87|21492.79|21492.79|21464.87|21464.87|0
1630072810000|2021-08-27 14:00:10|21473.42|21473.42|21477.17|21477.17|21477.17|21477.17|21464.87|21464.87|0
1630072820000|2021-08-27 14:00:20|21481.44|21481.44|21502.28|21502.28|21502.28|21502.28|21481.44|21481.44|0
1630072830000|2021-08-27 14:00:30|21498.01|21498.01|21498.01|21498.01|21498.01|21498.01|21498.01|21498.01|0
1630072840000|2021-08-27 14:00:40|21499.04|21499.04|21511.64|21511.64|21511.64|21511.64|21499.04|21499.04|0
1630072850000|2021-08-27 14:00:50|21510.08|21510.08|21525.49|21525.49|21525.49|21525.49|21510.08|21510.08|0
1630072860000|2021-08-27 14:01:00|21534.04|21534.04|21547.1|21547.1|21549.76|21549.76|21529.77|21529.77|0
1630072870000|2021-08-27 14:01:10|21538.56|21538.56|21538.56|21538.56|21538.56|21538.56|21538.56|21538.56|0
1630072880000|2021-08-27 14:01:20|21530.01|21530.01|21525.74|21525.74|21530.01|21530.01|21525.74|21525.74|0
1630072890000|2021-08-27 14:01:30|21534.28|21534.28|21544.04|21544.04|21544.04|21544.04|21534.28|21534.28|0
1630072900000|2021-08-27 14:01:40|21548.31|21548.31|21548.31|21548.31|21548.31|21548.31|21548.31|21548.31|0
1630072910000|2021-08-27 14:01:50|21544.04|21544.04|21544.04|21544.04|21544.04|21544.04|21544.04|21544.04|0
1630072920000|2021-08-27 14:02:00|21539.77|21539.77|21552.47|21552.47|21552.47|21552.47|21539.77|21539.77|0
1630072930000|2021-08-27 14:02:10|21556.74|21556.74|21561.01|21561.01|21561.01|21561.01|21556.74|21556.74|0
1630073060000|2021-08-27 14:04:20|21535.86|21535.86|21535.86|21535.86|21535.86|21535.86|21535.86|21535.86|0
1630073300000|2021-08-27 14:08:20|21529.17|21529.17|21530.21|21530.21|21530.21|21530.21|21529.17|21529.17|0
1630073340000|2021-08-27 14:09:00|21528.7|21528.7|21523.83|21523.83|21528.7|21528.7|21523.31|21523.31|0
1630073350000|2021-08-27 14:09:10|21524.35|21524.35|21518.37|21518.37|21524.35|21524.35|21518.37|21518.37|0
1630073370000|2021-08-27 14:09:30|21517.85|21517.85|21517.85|21517.85|21517.85|21517.85|21517.85|21517.85|0
1630073380000|2021-08-27 14:09:40|21522.12|21522.12|21526.76|21526.76|21527.28|21527.28|21522.12|21522.12|0
1630073400000|2021-08-27 14:10:00|21527.28|21527.28|21525.99|21525.99|21528.89|21528.89|21525.99|21525.99|0
1630073410000|2021-08-27 14:10:10|21528.06|21528.06|21531.07|21531.07|21531.07|21531.07|21528.06|21528.06|0
1630073420000|2021-08-27 14:10:20|21522.53|21522.53|21522.53|21522.53|21522.53|21522.53|21522.53|21522.53|0
1630073430000|2021-08-27 14:10:30|21527.84|21527.84|21527.84|21527.84|21527.84|21527.84|21527.84|21527.84|0
1630073450000|2021-08-27 14:10:50|21526.96|21526.96|21527.99|21527.99|21527.99|21527.99|21526.96|21526.96|0
1630073460000|2021-08-27 14:11:00|21529.55|21529.55|21534.86|21534.86|21534.86|21534.86|21529.55|21529.55|0
1630073480000|2021-08-27 14:11:20|21532.79|21532.79|21532.79|21532.79|21532.79|21532.79|21532.79|21532.79|0
1630073490000|2021-08-27 14:11:30|21524.24|21524.24|21528.51|21528.51|21528.51|21528.51|21524.24|21524.24|0
1630073510000|2021-08-27 14:11:50|21537.06|21537.06|21538.1|21538.1|21538.1|21538.1|21537.06|21537.06|0
1630073530000|2021-08-27 14:12:10|21537.06|21537.06|21551.95|21551.95|21551.95|21551.95|21537.06|21537.06|0
1630073540000|2021-08-27 14:12:20|21547.68|21547.68|21547.68|21547.68|21547.68|21547.68|21547.68|21547.68|0
1630073570000|2021-08-27 14:12:50|21545.91|21545.91|21545.91|21545.91|21545.91|21545.91|21545.91|21545.91|0
1630073580000|2021-08-27 14:13:00|21550.18|21550.18|21545.91|21545.91|21550.18|21550.18|21545.91|21545.91|0
1630073590000|2021-08-27 14:13:10|21547.36|21547.36|21547.36|21547.36|21547.36|21547.36|21547.36|21547.36|0
1630073600000|2021-08-27 14:13:20|21547.88|21547.88|21552.15|21552.15|21552.15|21552.15|21547.88|21547.88|0
1630073610000|2021-08-27 14:13:30|21556.43|21556.43|21562.26|21562.26|21562.26|21562.26|21556.43|21556.43|0
1630073620000|2021-08-27 14:13:40|21563.01|21563.01|21560.36|21560.36|21563.01|21563.01|21560.36|21560.36|0
1630073630000|2021-08-27 14:13:50|21556.09|21556.09|21556.09|21556.09|21556.09|21556.09|21556.09|21556.09|0
1630073640000|2021-08-27 14:14:00|21560.36|21560.36|21561.4|21561.4|21561.4|21561.4|21560.36|21560.36|0
1630073650000|2021-08-27 14:14:10|21562.28|21562.28|21562.28|21562.28|21562.28|21562.28|21562.28|21562.28|0
1630073660000|2021-08-27 14:14:20|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|21560.72|0
1630073680000|2021-08-27 14:14:40|21557.18|21557.18|21557.18|21557.18|21557.18|21557.18|21557.18|21557.18|0
1630073710000|2021-08-27 14:15:10|21561.46|21561.46|21560.88|21560.88|21564.11|21564.11|21557.18|21557.18|0
1630073720000|2021-08-27 14:15:20|21565.15|21565.15|21560.88|21560.88|21565.15|21565.15|21560.88|21560.88|0
1630073730000|2021-08-27 14:15:30|21565.15|21565.15|21560.88|21560.88|21565.15|21565.15|21560.88|21560.88|0
1630073740000|2021-08-27 14:15:40|21558.22|21558.22|21558.22|21558.22|21558.22|21558.22|21558.22|21558.22|0
1630073750000|2021-08-27 14:15:50|21556.66|21556.66|21556.66|21556.66|21556.66|21556.66|21556.66|21556.66|0
1630073760000|2021-08-27 14:16:00|21552.39|21552.39|21548.12|21548.12|21552.39|21552.39|21548.12|21548.12|0
1630073770000|2021-08-27 14:16:10|21547.23|21547.23|21545.46|21545.46|21547.23|21547.23|21545.46|21545.46|0
1630073780000|2021-08-27 14:16:20|21543.39|21543.39|21543.39|21543.39|21543.39|21543.39|21543.39|21543.39|0
1630073790000|2021-08-27 14:16:30|21540.73|21540.73|21533.86|21533.86|21540.73|21540.73|21533.86|21533.86|0
1630073800000|2021-08-27 14:16:40|21538.13|21538.13|21537.25|21537.25|21538.13|21538.13|21537.25|21537.25|0
1630073810000|2021-08-27 14:16:50|21538.13|21538.13|21542.87|21542.87|21542.87|21542.87|21538.13|21538.13|0
1630073820000|2021-08-27 14:17:00|21547.14|21547.14|21562.13|21562.13|21562.13|21562.13|21547.14|21547.14|0
1630073840000|2021-08-27 14:17:20|21563.64|21563.64|21565.2|21565.2|21565.2|21565.2|21563.64|21563.64|0
1630073850000|2021-08-27 14:17:30|21560.93|21560.93|21560.41|21560.41|21560.93|21560.93|21560.41|21560.41|0
1630073870000|2021-08-27 14:17:50|21561.86|21561.86|21561.86|21561.86|21561.86|21561.86|21561.86|21561.86|0
1630073880000|2021-08-27 14:18:00|21570.41|21570.41|21572.48|21572.48|21572.48|21572.48|21570.41|21570.41|0
1630073890000|2021-08-27 14:18:10|21576.02|21576.02|21576.02|21576.02|21576.02|21576.02|21576.02|21576.02|0
1630073910000|2021-08-27 14:18:30|21577.8|21577.8|21573|21573|21577.8|21577.8|21573|21573|0
1630073940000|2021-08-27 14:19:00|21574.52|21574.52|21572.75|21572.75|21577.02|21577.02|21572.75|21572.75|0
1630073950000|2021-08-27 14:19:10|21577.02|21577.02|21577.02|21577.02|21577.02|21577.02|21577.02|21577.02|0
1630073960000|2021-08-27 14:19:20|21575.98|21575.98|21575.98|21575.98|21575.98|21575.98|21575.98|21575.98|0
1630073980000|2021-08-27 14:19:40|21578.58|21578.58|21578.58|21578.58|21578.58|21578.58|21578.58|21578.58|0
1630073990000|2021-08-27 14:19:50|21574.3|21574.3|21574.3|21574.3|21574.3|21574.3|21574.3|21574.3|0
1630074000000|2021-08-27 14:20:00|21572.75|21572.75|21572.75|21572.75|21572.75|21572.75|21572.75|21572.75|0
1630074010000|2021-08-27 14:20:10|21572.23|21572.23|21572.23|21572.23|21572.23|21572.23|21567.96|21567.96|0
1630074030000|2021-08-27 14:20:30|21566.03|21566.03|21566.03|21566.03|21566.03|21566.03|21566.03|21566.03|0
1630074050000|2021-08-27 14:20:50|21565.51|21565.51|21564.47|21564.47|21565.51|21565.51|21564.47|21564.47|0
1630074060000|2021-08-27 14:21:00|21565.23|21565.23|21563.75|21563.75|21568.02|21568.02|21563.75|21563.75|0
1630074070000|2021-08-27 14:21:10|21562.99|21562.99|21562.99|21562.99|21562.99|21562.99|21562.99|21562.99|0
1630074090000|2021-08-27 14:21:30|21561.95|21561.95|21564.03|21564.03|21564.03|21564.03|21561.95|21561.95|0
1630074100000|2021-08-27 14:21:40|21561.12|21561.12|21560.24|21560.24|21561.12|21561.12|21560.24|21560.24|0
1630074110000|2021-08-27 14:21:50|21557.58|21557.58|21555.37|21555.37|21557.58|21557.58|21555.37|21555.37|0
1630074120000|2021-08-27 14:22:00|21546.82|21546.82|21547.56|21547.56|21547.56|21547.56|21545.79|21545.79|0
1630074140000|2021-08-27 14:22:20|21547.04|21547.04|21546.52|21546.52|21547.04|21547.04|21546.52|21546.52|0
1630074160000|2021-08-27 14:22:40|21550.06|21550.06|21551.1|21551.1|21551.1|21551.1|21550.06|21550.06|0
1630074170000|2021-08-27 14:22:50|21552.14|21552.14|21552.14|21552.14|21552.14|21552.14|21552.14|21552.14|0
1630074180000|2021-08-27 14:23:00|21553.17|21553.17|21555.25|21555.25|21555.25|21555.25|21553.17|21553.17|0
1630074190000|2021-08-27 14:23:10|21563.8|21563.8|21568.07|21568.07|21568.07|21568.07|21563.8|21563.8|0
1630074200000|2021-08-27 14:23:20|21567.55|21567.55|21567.55|21567.55|21567.55|21567.55|21567.55|21567.55|0
1630074260000|2021-08-27 14:24:20|21565.47|21565.47|21565.47|21565.47|21565.47|21565.47|21565.47|21565.47|0
1630074290000|2021-08-27 14:24:50|21564.02|21564.02|21564.02|21564.02|21564.02|21564.02|21564.02|21564.02|0
1630074300000|2021-08-27 14:25:00|21562.46|21562.46|21562.46|21562.46|21562.46|21562.46|21562.46|21562.46|0
1630074320000|2021-08-27 14:25:20|21561.58|21561.58|21561.58|21561.58|21561.58|21561.58|21561.58|21561.58|0
1630074340000|2021-08-27 14:25:40|21562.61|21562.61|21562.61|21562.61|21562.61|21562.61|21562.61|21562.61|0
1630074360000|2021-08-27 14:26:00|21564.17|21564.17|21563.65|21563.65|21564.17|21564.17|21563.65|21563.65|0
1630074380000|2021-08-27 14:26:20|21563.13|21563.13|21563.13|21563.13|21563.13|21563.13|21563.13|21563.13|0
1630074390000|2021-08-27 14:26:30|21562.25|21562.25|21562.25|21562.25|21562.25|21562.25|21562.25|21562.25|0
1630074400000|2021-08-27 14:26:40|21561.36|21561.36|21551.84|21551.84|21561.36|21561.36|21547.49|21547.49|0
1630074410000|2021-08-27 14:26:50|21550.8|21550.8|21547.26|21547.26|21550.8|21550.8|21547.26|21547.26|0
1630074420000|2021-08-27 14:27:00|21546.74|21546.74|21546.74|21546.74|21546.74|21546.74|21546.74|21546.74|0
1630074430000|2021-08-27 14:27:10|21549.4|21549.4|21549.4|21549.4|21549.4|21549.4|21549.4|21549.4|0
1630074440000|2021-08-27 14:27:20|21548.36|21548.36|21545.91|21545.91|21550.43|21550.43|21545.91|21545.91|0
1630074450000|2021-08-27 14:27:30|21544.87|21544.87|21536.17|21536.17|21544.87|21544.87|21536.17|21536.17|0
1630074470000|2021-08-27 14:27:50|21539.08|21539.08|21539.08|21539.08|21539.08|21539.08|21539.08|21539.08|0
1630074480000|2021-08-27 14:28:00|21539.6|21539.6|21536.94|21536.94|21539.6|21539.6|21536.94|21536.94|0
1630074510000|2021-08-27 14:28:30|21528.4|21528.4|21528.4|21528.4|21528.4|21528.4|21528.4|21528.4|0
1630074520000|2021-08-27 14:28:40|21526.63|21526.63|21523.97|21523.97|21526.63|21526.63|21523.97|21523.97|0
1630074530000|2021-08-27 14:28:50|21527.51|21527.51|21536.06|21536.06|21536.06|21536.06|21527.51|21527.51|0
1630074540000|2021-08-27 14:29:00|21540.33|21540.33|21538.35|21538.35|21541.89|21541.89|21538.35|21538.35|0
1630074550000|2021-08-27 14:29:10|21534.07|21534.07|21534.07|21534.07|21534.07|21534.07|21534.07|21534.07|0
1630074590000|2021-08-27 14:29:50|21538.35|21538.35|21543.66|21543.66|21543.66|21543.66|21538.35|21538.35|0
1630074600000|2021-08-27 14:30:00|21545.74|21545.74|21546.62|21546.62|21546.62|21546.62|21545.74|21545.74|0
1630074620000|2021-08-27 14:30:20|21541.64|21541.64|21541.64|21541.64|21541.64|21541.64|21541.64|21541.64|0
1630074630000|2021-08-27 14:30:30|21533.09|21533.09|21537.36|21537.36|21537.36|21537.36|21533.09|21533.09|0
1630074640000|2021-08-27 14:30:40|21533.09|21533.09|21531.32|21531.32|21533.09|21533.09|21531.32|21531.32|0
1630074650000|2021-08-27 14:30:50|21522.78|21522.78|21531.32|21531.32|21531.32|21531.32|21522.78|21522.78|0
1630074660000|2021-08-27 14:31:00|21535.59|21535.59|21535.59|21535.59|21535.59|21535.59|21535.59|21535.59|0
1630074670000|2021-08-27 14:31:10|21522.78|21522.78|21522.78|21522.78|21527.05|21527.05|21522.78|21522.78|0
1630074680000|2021-08-27 14:31:20|21521.74|21521.74|21521.74|21521.74|21521.74|21521.74|21521.74|21521.74|0
1630074700000|2021-08-27 14:31:40|21520.18|21520.18|21524.45|21524.45|21524.45|21524.45|21520.18|21520.18|0
1630074720000|2021-08-27 14:32:00|21520.18|21520.18|21527.77|21527.77|21527.77|21527.77|21520.18|21520.18|0
1630074730000|2021-08-27 14:32:10|21530.67|21530.67|21530.67|21530.67|21530.67|21530.67|21530.67|21530.67|0
1630074740000|2021-08-27 14:32:20|21526.4|21526.4|21534.95|21534.95|21534.95|21534.95|21526.4|21526.4|0
1630074760000|2021-08-27 14:32:40|21530.67|21530.67|21526.4|21526.4|21534.95|21534.95|21522.13|21522.13|0
1630074780000|2021-08-27 14:33:00|21523.49|21523.49|21523.49|21523.49|21523.49|21523.49|21523.49|21523.49|0
1630074790000|2021-08-27 14:33:10|21525.05|21525.05|21527.13|21527.13|21527.13|21527.13|21525.05|21525.05|0
1630074810000|2021-08-27 14:33:30|21535.67|21535.67|21544.22|21544.22|21544.22|21544.22|21535.67|21535.67|0
1630074820000|2021-08-27 14:33:40|21535.67|21535.67|21537.44|21537.44|21537.44|21537.44|21535.67|21535.67|0
1630074840000|2021-08-27 14:34:00|21528.9|21528.9|21528.9|21528.9|21528.9|21528.9|21528.9|21528.9|0
1630074850000|2021-08-27 14:34:10|21526.82|21526.82|21526.82|21526.82|21526.82|21526.82|21524.17|21524.17|0
1630074860000|2021-08-27 14:34:20|21531.09|21531.09|21526.82|21526.82|21531.09|21531.09|21526.82|21526.82|0
1630074870000|2021-08-27 14:34:30|21531.09|21531.09|21531.09|21531.09|21531.09|21531.09|21531.09|21531.09|0
1630074880000|2021-08-27 14:34:40|21535.37|21535.37|21531.09|21531.09|21535.37|21535.37|21531.09|21531.09|0
1630074900000|2021-08-27 14:35:00|21528.44|21528.44|21528.44|21528.44|21528.44|21528.44|21528.44|21528.44|0
1630074910000|2021-08-27 14:35:10|21532.71|21532.71|21532.71|21532.71|21532.71|21532.71|21532.71|21532.71|0
1630074920000|2021-08-27 14:35:20|21536.98|21536.98|21541.26|21541.26|21541.26|21541.26|21536.98|21536.98|0
1630074940000|2021-08-27 14:35:40|21543.91|21543.91|21545.68|21545.68|21545.68|21545.68|21543.91|21543.91|0
1630074960000|2021-08-27 14:36:00|21549.95|21549.95|21549.95|21549.95|21549.95|21549.95|21549.95|21549.95|0
1630074970000|2021-08-27 14:36:10|21545.68|21545.68|21545.68|21545.68|21545.68|21545.68|21545.68|21545.68|0
1630074980000|2021-08-27 14:36:20|21549.95|21549.95|21545.68|21545.68|21549.95|21549.95|21545.16|21545.16|0
1630074990000|2021-08-27 14:36:30|21541.41|21541.41|21543.03|21543.03|21543.03|21543.03|21539.64|21539.64|0
1630075000000|2021-08-27 14:36:40|21547.3|21547.3|21547.3|21547.3|21547.3|21547.3|21547.3|21547.3|0
1630075010000|2021-08-27 14:36:50|21546.78|21546.78|21546.78|21546.78|21546.78|21546.78|21546.78|21546.78|0
1630075020000|2021-08-27 14:37:00|21550.32|21550.32|21550.32|21550.32|21550.32|21550.32|21550.32|21550.32|0
1630075040000|2021-08-27 14:37:20|21549.04|21549.04|21543.21|21543.21|21549.04|21549.04|21541.66|21541.66|0
1630075050000|2021-08-27 14:37:30|21547.49|21547.49|21547.49|21547.49|21547.49|21547.49|21547.49|21547.49|0
1630075060000|2021-08-27 14:37:40|21548.01|21548.01|21555.19|21555.19|21555.19|21555.19|21548.01|21548.01|0
1630075070000|2021-08-27 14:37:50|21555.71|21555.71|21555.71|21555.71|21555.71|21555.71|21555.71|21555.71|0
1630075080000|2021-08-27 14:38:00|21559.98|21559.98|21559.98|21559.98|21559.98|21559.98|21559.98|21559.98|0
1630075090000|2021-08-27 14:38:10|21561.54|21561.54|21557.63|21557.63|21562.05|21562.05|21557.63|21557.63|0
1630075140000|2021-08-27 14:39:00|21559.7|21559.7|21553.08|21553.08|21560.74|21560.74|21553.08|21553.08|0
1630075150000|2021-08-27 14:39:10|21553.97|21553.97|21553.97|21553.97|21553.97|21553.97|21553.97|21553.97|0
1630075160000|2021-08-27 14:39:20|21555.01|21555.01|21550.74|21550.74|21555.01|21555.01|21550.74|21550.74|0
1630075170000|2021-08-27 14:39:30|21555.01|21555.01|21555.01|21555.01|21555.01|21555.01|21555.01|21555.01|0
1630075180000|2021-08-27 14:39:40|21550.74|21550.74|21550.74|21550.74|21550.74|21550.74|21550.74|21550.74|0
1630075190000|2021-08-27 14:39:50|21552.51|21552.51|21551.47|21551.47|21552.51|21552.51|21550.43|21550.43|0
1630075200000|2021-08-27 14:40:00|21555.74|21555.74|21555.74|21555.74|21555.74|21555.74|21555.74|21555.74|0
1630075210000|2021-08-27 14:40:10|21551.47|21551.47|21547.2|21547.2|21551.47|21551.47|21547.2|21547.2|0
1630075220000|2021-08-27 14:40:20|21545.12|21545.12|21544.08|21544.08|21545.12|21545.12|21544.08|21544.08|0
1630075230000|2021-08-27 14:40:30|21545.12|21545.12|21541.88|21541.88|21546.16|21546.16|21541.88|21541.88|0
1630075240000|2021-08-27 14:40:40|21550.43|21550.43|21550.43|21550.43|21550.43|21550.43|21550.43|21550.43|0
1630075270000|2021-08-27 14:41:10|21551.47|21551.47|21551.47|21551.47|21551.47|21551.47|21551.47|21551.47|0
1630075290000|2021-08-27 14:41:30|21552.35|21552.35|21552.35|21552.35|21552.35|21552.35|21548.08|21548.08|0
1630075300000|2021-08-27 14:41:40|21548.08|21548.08|21548.08|21548.08|21548.08|21548.08|21548.08|21548.08|0
1630075330000|2021-08-27 14:42:10|21552.35|21552.35|21556.63|21556.63|21556.63|21556.63|21548.08|21548.08|0
1630075340000|2021-08-27 14:42:20|21552.35|21552.35|21552.35|21552.35|21552.35|21552.35|21552.35|21552.35|0
1630075360000|2021-08-27 14:42:40|21555.38|21555.38|21555.38|21555.38|21555.38|21555.38|21555.38|21555.38|0
1630075370000|2021-08-27 14:42:50|21556.83|21556.83|21556.83|21556.83|21556.83|21556.83|21556.83|21556.83|0
1630075380000|2021-08-27 14:43:00|21552.56|21552.56|21552.56|21552.56|21552.56|21552.56|21548.29|21548.29|0
1630075390000|2021-08-27 14:43:10|21556.1|21556.1|21556.1|21556.1|21556.1|21556.1|21556.1|21556.1|0
1630075400000|2021-08-27 14:43:20|21560.38|21560.38|21551.83|21551.83|21560.38|21560.38|21551.83|21551.83|0
1630075420000|2021-08-27 14:43:40|21556.1|21556.1|21553.45|21553.45|21556.1|21556.1|21553.45|21553.45|0
1630075440000|2021-08-27 14:44:00|21556.1|21556.1|21559.13|21559.13|21559.64|21559.64|21556.1|21556.1|0
1630075450000|2021-08-27 14:44:10|21556.47|21556.47|21556.47|21556.47|21556.47|21556.47|21556.47|21556.47|0
1630075460000|2021-08-27 14:44:20|21557.51|21557.51|21560.22|21560.22|21561.78|21561.78|21557.51|21557.51|0
1630075470000|2021-08-27 14:44:30|21561.11|21561.11|21565.38|21565.38|21565.38|21565.38|21561.11|21561.11|0
1630075480000|2021-08-27 14:44:40|21569.65|21569.65|21569.65|21569.65|21569.65|21569.65|21569.65|21569.65|0
1630075490000|2021-08-27 14:44:50|21565.38|21565.38|21569.65|21569.65|21569.65|21569.65|21565.38|21565.38|0
1630075500000|2021-08-27 14:45:00|21568.14|21568.14|21573.33|21573.33|21573.33|21573.33|21568.14|21568.14|0
1630075510000|2021-08-27 14:45:10|21569.06|21569.06|21572.44|21572.44|21573.33|21573.33|21569.06|21569.06|0
1630075520000|2021-08-27 14:45:20|21569.33|21569.33|21573.08|21573.08|21573.08|21573.08|21568.81|21568.81|0
1630075540000|2021-08-27 14:45:40|21568.81|21568.81|21567.04|21567.04|21568.81|21568.81|21567.04|21567.04|0
1630075550000|2021-08-27 14:45:50|21571.47|21571.47|21569.7|21569.7|21571.47|21571.47|21569.7|21569.7|0
1630075590000|2021-08-27 14:46:30|21571.21|21571.21|21566.94|21566.94|21571.21|21571.21|21566.94|21566.94|0
1630075600000|2021-08-27 14:46:40|21571.21|21571.21|21570.93|21570.93|21571.21|21571.21|21570.17|21570.17|0
1630075610000|2021-08-27 14:46:50|21572.7|21572.7|21572.7|21572.7|21572.7|21572.7|21572.7|21572.7|0
1630075620000|2021-08-27 14:47:00|21568.43|21568.43|21572.7|21572.7|21572.7|21572.7|21568.43|21568.43|0
1630075630000|2021-08-27 14:47:10|21574.26|21574.26|21574.26|21574.26|21574.26|21574.26|21574.26|21574.26|0
1630075640000|2021-08-27 14:47:20|21575.77|21575.77|21577.22|21577.22|21577.22|21577.22|21575.77|21575.77|0
1630075650000|2021-08-27 14:47:30|21578.68|21578.68|21578.68|21578.68|21578.68|21578.68|21578.68|21578.68|0
1630075690000|2021-08-27 14:48:10|21579.43|21579.43|21580.47|21580.47|21580.47|21580.47|21575.16|21575.16|0
1630075700000|2021-08-27 14:48:20|21576.2|21576.2|21576.2|21576.2|21576.2|21576.2|21576.2|21576.2|0
1630075710000|2021-08-27 14:48:30|21580.47|21580.47|21580.47|21580.47|21580.47|21580.47|21580.47|21580.47|0
1630075720000|2021-08-27 14:48:40|21576.2|21576.2|21567.66|21567.66|21580.47|21580.47|21567.66|21567.66|0
1630075730000|2021-08-27 14:48:50|21576.2|21576.2|21576.2|21576.2|21576.2|21576.2|21576.2|21576.2|0
1630075740000|2021-08-27 14:49:00|21571.93|21571.93|21576.2|21576.2|21576.2|21576.2|21571.93|21571.93|0
1630075750000|2021-08-27 14:49:10|21571.93|21571.93|21575.16|21575.16|21576.2|21576.2|21571.93|21571.93|0
1630075760000|2021-08-27 14:49:20|21575.68|21575.68|21576.2|21576.2|21576.2|21576.2|21575.68|21575.68|0
1630075770000|2021-08-27 14:49:30|21580.47|21580.47|21580.99|21580.99|21580.99|21580.99|21580.47|21580.47|0
1630075780000|2021-08-27 14:49:40|21576.72|21576.72|21580.99|21580.99|21580.99|21580.99|21576.72|21576.72|0
1630075790000|2021-08-27 14:49:50|21582.03|21582.03|21581.61|21581.61|21583.07|21583.07|21581.61|21581.61|0
1630075800000|2021-08-27 14:50:00|21577.34|21577.34|21577.34|21577.34|21577.34|21577.34|21577.34|21577.34|0
1630075810000|2021-08-27 14:50:10|21578.38|21578.38|21580.15|21580.15|21580.15|21580.15|21578.38|21578.38|0
1630075820000|2021-08-27 14:50:20|21581.92|21581.92|21583.54|21583.54|21585.62|21585.62|21581.92|21581.92|0
1630075840000|2021-08-27 14:50:40|21586.45|21586.45|21586.45|21586.45|21586.45|21586.45|21586.45|21586.45|0
1630075850000|2021-08-27 14:50:50|21587.33|21587.33|21587.33|21587.33|21587.33|21587.33|21587.33|21587.33|0
1630075860000|2021-08-27 14:51:00|21585.56|21585.56|21577.75|21577.75|21585.56|21585.56|21577.75|21577.75|0
1630075870000|2021-08-27 14:51:10|21573.48|21573.48|21577.75|21577.75|21577.75|21577.75|21573.48|21573.48|0
1630075890000|2021-08-27 14:51:30|21576.71|21576.71|21576.71|21576.71|21576.71|21576.71|21576.71|21576.71|0
1630075920000|2021-08-27 14:52:00|21572.44|21572.44|21572.44|21572.44|21572.44|21572.44|21572.44|21572.44|0
1630075930000|2021-08-27 14:52:10|21576.71|21576.71|21576.71|21576.71|21576.71|21576.71|21576.71|21576.71|0
1630075940000|2021-08-27 14:52:20|21580.98|21580.98|21576.71|21576.71|21580.98|21580.98|21576.71|21576.71|0
1630075950000|2021-08-27 14:52:30|21580.98|21580.98|21580.98|21580.98|21580.98|21580.98|21580.98|21580.98|0
1630075970000|2021-08-27 14:52:50|21583.64|21583.64|21582.75|21582.75|21583.64|21583.64|21582.75|21582.75|0
1630075990000|2021-08-27 14:53:10|21583.64|21583.64|21583.64|21583.64|21583.64|21583.64|21583.64|21583.64|0
1630076000000|2021-08-27 14:53:20|21583.12|21583.12|21583.12|21583.12|21583.12|21583.12|21583.12|21583.12|0
1630076010000|2021-08-27 14:53:30|21578.85|21578.85|21578.33|21578.33|21578.85|21578.85|21578.33|21578.33|0
1630076020000|2021-08-27 14:53:40|21577.81|21577.81|21577.81|21577.81|21577.81|21577.81|21577.81|21577.81|0
1630076030000|2021-08-27 14:53:50|21573.54|21573.54|21578.85|21578.85|21578.85|21578.85|21573.54|21573.54|0
1630076040000|2021-08-27 14:54:00|21577.08|21577.08|21577.96|21577.96|21577.96|21577.96|21577.08|21577.08|0
1630076050000|2021-08-27 14:54:10|21578.85|21578.85|21574.58|21574.58|21578.85|21578.85|21574.58|21574.58|0
1630076060000|2021-08-27 14:54:20|21578.85|21578.85|21580.62|21580.62|21580.62|21580.62|21578.85|21578.85|0
1630076070000|2021-08-27 14:54:30|21579.06|21579.06|21579.06|21579.06|21579.06|21579.06|21579.06|21579.06|0
1630076100000|2021-08-27 14:55:00|21574.79|21574.79|21574.79|21574.79|21579.06|21579.06|21574.79|21574.79|0
1630076110000|2021-08-27 14:55:10|21575.31|21575.31|21576.86|21576.86|21576.86|21576.86|21575.31|21575.31|0
1630076120000|2021-08-27 14:55:20|21581.14|21581.14|21577.44|21577.44|21581.14|21581.14|21577.44|21577.44|0
1630076140000|2021-08-27 14:55:40|21575.99|21575.99|21574.53|21574.53|21575.99|21575.99|21574.53|21574.53|0
1630076150000|2021-08-27 14:55:50|21575.42|21575.42|21575.42|21575.42|21575.42|21575.42|21575.42|21575.42|0
1630076160000|2021-08-27 14:56:00|21576.18|21576.18|21576.18|21576.18|21576.18|21576.18|21576.18|21576.18|0
1630076180000|2021-08-27 14:56:20|21575.14|21575.14|21575.14|21575.14|21575.14|21575.14|21575.14|21575.14|0
1630076200000|2021-08-27 14:56:40|21575.66|21575.66|21577.43|21577.43|21577.43|21577.43|21575.66|21575.66|0
1630076210000|2021-08-27 14:56:50|21578.47|21578.47|21578.47|21578.47|21578.47|21578.47|21578.47|21578.47|0
1630076220000|2021-08-27 14:57:00|21579.51|21579.51|21579.51|21579.51|21579.51|21579.51|21579.51|21579.51|0
1630076230000|2021-08-27 14:57:10|21575.23|21575.23|21575.23|21575.23|21575.23|21575.23|21575.23|21575.23|0
1630076240000|2021-08-27 14:57:20|21579.51|21579.51|21579.51|21579.51|21579.51|21579.51|21579.51|21579.51|0
1630076250000|2021-08-27 14:57:30|21578.47|21578.47|21578.47|21578.47|21578.47|21578.47|21578.47|21578.47|0
1630076270000|2021-08-27 14:57:50|21577.58|21577.58|21582.01|21582.01|21582.01|21582.01|21577.58|21577.58|0
1630076280000|2021-08-27 14:58:00|21577.74|21577.74|21575.08|21575.08|21577.74|21577.74|21575.08|21575.08|0
1630076290000|2021-08-27 14:58:10|21575.97|21575.97|21575.97|21575.97|21575.97|21575.97|21575.97|21575.97|0
1630076300000|2021-08-27 14:58:20|21580.24|21580.24|21580.24|21580.24|21580.24|21580.24|21580.24|21580.24|0
1630076320000|2021-08-27 14:58:40|21575.97|21575.97|21575.97|21575.97|21575.97|21575.97|21575.97|21575.97|0
1630076330000|2021-08-27 14:58:50|21580.24|21580.24|21580.24|21580.24|21580.24|21580.24|21580.24|21580.24|0
1630076360000|2021-08-27 14:59:20|21581.79|21581.79|21584.91|21584.91|21585.95|21585.95|21581.28|21581.28|0
1630076370000|2021-08-27 14:59:30|21588.45|21588.45|21585.8|21585.8|21588.45|21588.45|21585.8|21585.8|0
1630076390000|2021-08-27 14:59:50|21583.72|21583.72|21583.72|21583.72|21583.72|21583.72|21583.72|21583.72|0
1630076400000|2021-08-27 15:00:00|21586.63|21586.63|21584.86|21584.86|21586.63|21586.63|21584.86|21584.86|0
1630076420000|2021-08-27 15:00:20|21585.89|21585.89|21587.45|21587.45|21587.45|21587.45|21585.89|21585.89|0
1630076460000|2021-08-27 15:01:00|21589.22|21589.22|21589.22|21589.22|21589.22|21589.22|21589.22|21589.22|0
1630076470000|2021-08-27 15:01:10|21584.95|21584.95|21589.1|21589.1|21589.1|21589.1|21584.95|21584.95|0
1630076480000|2021-08-27 15:01:20|21590.14|21590.14|21588.58|21588.58|21590.14|21590.14|21588.58|21588.58|0
1630076490000|2021-08-27 15:01:30|21587.55|21587.55|21588.22|21588.22|21589.1|21589.1|21587.55|21587.55|0
1630076500000|2021-08-27 15:01:40|21586.14|21586.14|21587.33|21587.33|21587.33|21587.33|21585.26|21585.26|0
1630076510000|2021-08-27 15:01:50|21586.29|21586.29|21586.29|21586.29|21586.29|21586.29|21586.29|21586.29|0
1630076520000|2021-08-27 15:02:00|21582.02|21582.02|21582.02|21582.02|21586.29|21586.29|21582.02|21582.02|0
1630076530000|2021-08-27 15:02:10|21580.98|21580.98|21580.98|21580.98|21580.98|21580.98|21576.71|21576.71|0
1630076540000|2021-08-27 15:02:20|21572.44|21572.44|21569.48|21569.48|21576.71|21576.71|21568.17|21568.17|0
1630076550000|2021-08-27 15:02:30|21571.25|21571.25|21566.98|21566.98|21571.25|21571.25|21566.09|21566.09|0
1630076560000|2021-08-27 15:02:40|21568.01|21568.01|21572.29|21572.29|21573.32|21573.32|21568.01|21568.01|0
1630076570000|2021-08-27 15:02:50|21573.32|21573.32|21574.36|21574.36|21574.36|21574.36|21573.32|21573.32|0
1630076580000|2021-08-27 15:03:00|21574.88|21574.88|21578.42|21578.42|21579.31|21579.31|21574.88|21574.88|0
1630076590000|2021-08-27 15:03:10|21574.15|21574.15|21574.15|21574.15|21574.15|21574.15|21572.38|21572.38|0
1630076600000|2021-08-27 15:03:20|21573.11|21573.11|21573.11|21573.11|21573.11|21573.11|21573.11|21573.11|0
1630076610000|2021-08-27 15:03:30|21572.23|21572.23|21571.34|21571.34|21572.23|21572.23|21571.34|21571.34|0
1630076630000|2021-08-27 15:03:50|21569.78|21569.78|21571.4|21571.4|21574.06|21574.06|21569.78|21569.78|0
1630076640000|2021-08-27 15:04:00|21574.06|21574.06|21574.06|21574.06|21574.06|21574.06|21574.06|21574.06|0
1630076650000|2021-08-27 15:04:10|21569.78|21569.78|21574.06|21574.06|21574.06|21574.06|21569.78|21569.78|0
1630076660000|2021-08-27 15:04:20|21569.78|21569.78|21569.78|21569.78|21569.78|21569.78|21569.78|21569.78|0
1630076670000|2021-08-27 15:04:30|21574.06|21574.06|21574.06|21574.06|21574.06|21574.06|21574.06|21574.06|0
1630076690000|2021-08-27 15:04:50|21574.58|21574.58|21575.09|21575.09|21575.09|21575.09|21574.58|21574.58|0
1630076700000|2021-08-27 15:05:00|21575.98|21575.98|21582.68|21582.68|21582.68|21582.68|21575.98|21575.98|0
1630076710000|2021-08-27 15:05:10|21582.16|21582.16|21586.31|21586.31|21586.83|21586.83|21582.16|21582.16|0
1630076720000|2021-08-27 15:05:20|21584.75|21584.75|21584.75|21584.75|21584.75|21584.75|21584.75|21584.75|0
1630076730000|2021-08-27 15:05:30|21586.21|21586.21|21585.17|21585.17|21586.21|21586.21|21585.17|21585.17|0
1630076750000|2021-08-27 15:05:50|21580.9|21580.9|21584.13|21584.13|21585.17|21585.17|21580.9|21580.9|0
1630076760000|2021-08-27 15:06:00|21585.69|21585.69|21582.67|21582.67|21586.21|21586.21|21582.67|21582.67|0
1630076790000|2021-08-27 15:06:30|21578.39|21578.39|21578.39|21578.39|21582.67|21582.67|21574.12|21574.12|0
1630076800000|2021-08-27 15:06:40|21578.91|21578.91|21580.99|21580.99|21580.99|21580.99|21578.91|21578.91|0
1630076810000|2021-08-27 15:06:50|21582.03|21582.03|21582.03|21582.03|21582.03|21582.03|21582.03|21582.03|0
1630076820000|2021-08-27 15:07:00|21584.1|21584.1|21581.45|21581.45|21584.1|21584.1|21581.45|21581.45|0
1630076830000|2021-08-27 15:07:10|21580.41|21580.41|21578.64|21578.64|21580.41|21580.41|21578.64|21578.64|0
1630076840000|2021-08-27 15:07:20|21580.72|21580.72|21579.16|21579.16|21580.72|21580.72|21579.16|21579.16|0
1630076850000|2021-08-27 15:07:30|21580.04|21580.04|21575.77|21575.77|21580.04|21580.04|21575.77|21575.77|0
1630076860000|2021-08-27 15:07:40|21575.25|21575.25|21575.25|21575.25|21575.25|21575.25|21575.25|21575.25|0
1630076890000|2021-08-27 15:08:10|21579.53|21579.53|21580.41|21580.41|21580.41|21580.41|21579.53|21579.53|0
1630076900000|2021-08-27 15:08:20|21576.14|21576.14|21571.78|21571.78|21576.14|21576.14|21571.78|21571.78|0
1630076910000|2021-08-27 15:08:30|21576.05|21576.05|21571.78|21571.78|21576.05|21576.05|21571.78|21571.78|0
1630076920000|2021-08-27 15:08:40|21578.96|21578.96|21578.96|21578.96|21578.96|21578.96|21578.96|21578.96|0
1630076930000|2021-08-27 15:08:50|21579.84|21579.84|21576.3|21576.3|21579.84|21579.84|21576.3|21576.3|0
1630076960000|2021-08-27 15:09:20|21576.82|21576.82|21576.82|21576.82|21576.82|21576.82|21576.82|21576.82|0
1630076970000|2021-08-27 15:09:30|21577.86|21577.86|21582.13|21582.13|21582.13|21582.13|21577.86|21577.86|0
1630076980000|2021-08-27 15:09:40|21577.86|21577.86|21583.17|21583.17|21583.17|21583.17|21577.86|21577.86|0
1630076990000|2021-08-27 15:09:50|21586.28|21586.28|21584.21|21584.21|21586.28|21586.28|21584.21|21584.21|0
1630077000000|2021-08-27 15:10:00|21582.69|21582.69|21577.38|21577.38|21582.69|21582.69|21577.38|21577.38|0
1630077020000|2021-08-27 15:10:20|21581.66|21581.66|21574.57|21574.57|21581.66|21581.66|21574.57|21574.57|0
1630077030000|2021-08-27 15:10:30|21573.69|21573.69|21569.42|21569.42|21573.69|21573.69|21569.42|21569.42|0
1630077040000|2021-08-27 15:10:40|21567.86|21567.86|21566.82|21566.82|21568.9|21568.9|21566.82|21566.82|0
1630077060000|2021-08-27 15:11:00|21558.28|21558.28|21554|21554|21558.28|21558.28|21554|21554|0
1630077080000|2021-08-27 15:11:20|21558.28|21558.28|21559.31|21559.31|21559.31|21559.31|21558.28|21558.28|0
1630077090000|2021-08-27 15:11:30|21560.2|21560.2|21560.2|21560.2|21560.2|21560.2|21560.2|21560.2|0
1630077100000|2021-08-27 15:11:40|21559.31|21559.31|21558.8|21558.8|21559.31|21559.31|21558.8|21558.8|0
1630077130000|2021-08-27 15:12:10|21560.87|21560.87|21561.91|21561.91|21561.91|21561.91|21560.87|21560.87|0
1630077140000|2021-08-27 15:12:20|21562.95|21562.95|21563.99|21563.99|21563.99|21563.99|21562.95|21562.95|0
1630077200000|2021-08-27 15:13:20|21562.43|21562.43|21565.24|21565.24|21565.24|21565.24|21562.43|21562.43|0
1630077210000|2021-08-27 15:13:30|21564.35|21564.35|21564.35|21564.35|21564.35|21564.35|21564.35|21564.35|0
1630077230000|2021-08-27 15:13:50|21563.47|21563.47|21557.12|21557.12|21563.47|21563.47|21557.12|21557.12|0
1630077240000|2021-08-27 15:14:00|21561.39|21561.39|21561.91|21561.91|21561.91|21561.91|21561.39|21561.39|0
1630077250000|2021-08-27 15:14:10|21557.64|21557.64|21561.91|21561.91|21561.91|21561.91|21557.64|21557.64|0
1630077260000|2021-08-27 15:14:20|21560.35|21560.35|21562.43|21562.43|21562.95|21562.95|21560.35|21560.35|0
1630077270000|2021-08-27 15:14:30|21561.91|21561.91|21566.28|21566.28|21566.28|21566.28|21561.91|21561.91|0
1630077280000|2021-08-27 15:14:40|21564.51|21564.51|21564.51|21564.51|21564.51|21564.51|21564.51|21564.51|0
1630077290000|2021-08-27 15:14:50|21562.95|21562.95|21562.95|21562.95|21562.95|21562.95|21562.95|21562.95|0
1630077300000|2021-08-27 15:15:00|21566.49|21566.49|21564.29|21564.29|21568.57|21568.57|21564.29|21564.29|0
1630077310000|2021-08-27 15:15:10|21568.57|21568.57|21563.41|21563.41|21568.57|21568.57|21563.41|21563.41|0
1630077320000|2021-08-27 15:15:20|21567.68|21567.68|21567.68|21567.68|21567.68|21567.68|21563.41|21563.41|0
1630077330000|2021-08-27 15:15:30|21568.2|21568.2|21568.2|21568.2|21568.2|21568.2|21568.2|21568.2|0
1630077350000|2021-08-27 15:15:50|21563.93|21563.93|21563.93|21563.93|21563.93|21563.93|21563.93|21563.93|0
1630077360000|2021-08-27 15:16:00|21568.2|21568.2|21566.75|21566.75|21568.2|21568.2|21565.86|21565.86|0
1630077370000|2021-08-27 15:16:10|21567.63|21567.63|21567.63|21567.63|21567.63|21567.63|21567.63|21567.63|0
1630077380000|2021-08-27 15:16:20|21566.87|21566.87|21566.87|21566.87|21566.87|21566.87|21566.87|21566.87|0
1630077400000|2021-08-27 15:16:40|21564.28|21564.28|21562.08|21562.08|21566.36|21566.36|21562.08|21562.08|0
1630077410000|2021-08-27 15:16:50|21561.56|21561.56|21566.36|21566.36|21566.36|21566.36|21561.56|21561.56|0
1630077430000|2021-08-27 15:17:10|21564.8|21564.8|21564.8|21564.8|21564.8|21564.8|21564.8|21564.8|0
1630077440000|2021-08-27 15:17:20|21564.28|21564.28|21564.28|21564.28|21564.28|21564.28|21564.28|21564.28|0
1630077450000|2021-08-27 15:17:30|21560.01|21560.01|21555.73|21555.73|21560.01|21560.01|21555.73|21555.73|0
1630077460000|2021-08-27 15:17:40|21554.28|21554.28|21555.38|21555.38|21555.38|21555.38|21550.59|21550.59|0
1630077470000|2021-08-27 15:17:50|21554.86|21554.86|21556.93|21556.93|21556.93|21556.93|21550.59|21550.59|0
1630077480000|2021-08-27 15:18:00|21556.42|21556.42|21559.01|21559.01|21559.01|21559.01|21556.42|21556.42|0
1630077490000|2021-08-27 15:18:10|21561.3|21561.3|21551.3|21551.3|21565.57|21565.57|21547.03|21547.03|0
1630077500000|2021-08-27 15:18:20|21548.71|21548.71|21549.75|21549.75|21549.75|21549.75|21548.71|21548.71|0
1630077520000|2021-08-27 15:18:40|21554.02|21554.02|21543.92|21543.92|21558.29|21558.29|21543.92|21543.92|0
1630077550000|2021-08-27 15:19:10|21542.36|21542.36|21537.2|21537.2|21542.36|21542.36|21537.2|21537.2|0
1630077560000|2021-08-27 15:19:20|21535.75|21535.75|21535.75|21535.75|21535.75|21535.75|21535.75|21535.75|0
1630077570000|2021-08-27 15:19:30|21534.86|21534.86|21530.59|21530.59|21534.86|21534.86|21530.59|21530.59|0
1630077580000|2021-08-27 15:19:40|21522.04|21522.04|21522.04|21522.04|21530.59|21530.59|21522.04|21522.04|0
1630077620000|2021-08-27 15:20:20|21519.39|21519.39|21519.39|21519.39|21519.39|21519.39|21519.39|21519.39|0
1630077630000|2021-08-27 15:20:30|21516.79|21516.79|21517.68|21517.68|21517.68|21517.68|21516.79|21516.79|0
1630077640000|2021-08-27 15:20:40|21518.72|21518.72|21519.23|21519.23|21519.23|21519.23|21518.72|21518.72|0
1630077650000|2021-08-27 15:20:50|21520.79|21520.79|21519.75|21519.75|21520.79|21520.79|21519.75|21519.75|0
1630077660000|2021-08-27 15:21:00|21520.79|21520.79|21519.86|21519.86|21521.31|21521.31|21519.86|21519.86|0
1630077670000|2021-08-27 15:21:10|21523.4|21523.4|21527.44|21527.44|21527.44|21527.44|21523.4|21523.4|0
1630077680000|2021-08-27 15:21:20|21529.71|21529.71|21531.27|21531.27|21531.27|21531.27|21527|21527|0
1630077690000|2021-08-27 15:21:30|21530.52|21530.52|21529.06|21529.06|21530.52|21530.52|21526.24|21526.24|0
1630077720000|2021-08-27 15:22:00|21530.52|21530.52|21530.52|21530.52|21530.52|21530.52|21530.52|21530.52|0
1630077740000|2021-08-27 15:22:20|21532.29|21532.29|21530.52|21530.52|21532.29|21532.29|21530.52|21530.52|0
1630077750000|2021-08-27 15:22:30|21526.24|21526.24|21527.55|21527.55|21527.55|21527.55|21523.28|21523.28|0
1630077770000|2021-08-27 15:22:50|21529.63|21529.63|21529.63|21529.63|21529.63|21529.63|21529.63|21529.63|0
1630077780000|2021-08-27 15:23:00|21527.03|21527.03|21527.03|21527.03|21527.03|21527.03|21527.03|21527.03|0
1630077800000|2021-08-27 15:23:20|21525.58|21525.58|21527.66|21527.66|21527.66|21527.66|21525.58|21525.58|0
1630077820000|2021-08-27 15:23:40|21525|21525|21525|21525|21525|21525|21525|21525|0
1630077830000|2021-08-27 15:23:50|21520.73|21520.73|21522.92|21522.92|21524.48|21524.48|21520.21|21520.21|0
1630077840000|2021-08-27 15:24:00|21523.81|21523.81|21523.81|21523.81|21523.81|21523.81|21523.81|21523.81|0
1630077850000|2021-08-27 15:24:10|21525.89|21525.89|21525.89|21525.89|21525.89|21525.89|21525.89|21525.89|0
1630077860000|2021-08-27 15:24:20|21523.81|21523.81|21525.21|21525.21|21525.21|21525.21|21523.81|21523.81|0
1630077870000|2021-08-27 15:24:30|21522.56|21522.56|21523.08|21523.08|21523.08|21523.08|21522.56|21522.56|0
1630077890000|2021-08-27 15:24:50|21525.73|21525.73|21525.73|21525.73|21525.73|21525.73|21525.73|21525.73|0
1630077900000|2021-08-27 15:25:00|21525.21|21525.21|21520.94|21520.94|21525.21|21525.21|21516.67|21516.67|0
1630077910000|2021-08-27 15:25:10|21516.67|21516.67|21516.67|21516.67|21520.94|21520.94|21516.67|21516.67|0
1630077920000|2021-08-27 15:25:20|21515.91|21515.91|21515.76|21515.76|21516.8|21516.8|21515.03|21515.03|0
1630077930000|2021-08-27 15:25:30|21514.72|21514.72|21514.72|21514.72|21514.72|21514.72|21514.72|21514.72|0
1630077940000|2021-08-27 15:25:40|21517.63|21517.63|21517.63|21517.63|21517.63|21517.63|21517.63|21517.63|0
1630077950000|2021-08-27 15:25:50|21516.59|21516.59|21516.59|21516.59|21516.59|21516.59|21516.59|21516.59|0
1630077960000|2021-08-27 15:26:00|21517.63|21517.63|21519.71|21519.71|21519.71|21519.71|21517.63|21517.63|0
1630077970000|2021-08-27 15:26:10|21521.16|21521.16|21519.71|21519.71|21521.16|21521.16|21515.43|21515.43|0
1630077980000|2021-08-27 15:26:20|21521.22|21521.22|21519.66|21519.66|21521.22|21521.22|21519.66|21519.66|0
1630077990000|2021-08-27 15:26:30|21521.12|21521.12|21519.66|21519.66|21521.12|21521.12|21519.66|21519.66|0
1630078000000|2021-08-27 15:26:40|21520.18|21520.18|21520.18|21520.18|21520.18|21520.18|21520.18|21520.18|0
1630078010000|2021-08-27 15:26:50|21528.73|21528.73|21528.73|21528.73|21528.73|21528.73|21528.73|21528.73|0
1630078020000|2021-08-27 15:27:00|21524.45|21524.45|21524.45|21524.45|21524.45|21524.45|21524.45|21524.45|0
1630078040000|2021-08-27 15:27:20|21528.73|21528.73|21527.17|21527.17|21528.73|21528.73|21527.17|21527.17|0
1630078050000|2021-08-27 15:27:30|21528.62|21528.62|21528.62|21528.62|21528.62|21528.62|21528.62|21528.62|0
1630078060000|2021-08-27 15:27:40|21529.66|21529.66|21529.66|21529.66|21529.66|21529.66|21529.66|21529.66|0
1630078070000|2021-08-27 15:27:50|21528.62|21528.62|21527.74|21527.74|21528.62|21528.62|21527.74|21527.74|0
1630078090000|2021-08-27 15:28:10|21526.7|21526.7|21527.41|21527.41|21530.23|21530.23|21521.68|21521.68|0
1630078100000|2021-08-27 15:28:20|21518.87|21518.87|21519.19|21519.19|21523.46|21523.46|21514.92|21514.92|0
1630078110000|2021-08-27 15:28:30|21522.1|21522.1|21521.91|21521.91|21522.1|21522.1|21519.83|21519.83|0
1630078120000|2021-08-27 15:28:40|21522.43|21522.43|21523.25|21523.25|21525.02|21525.02|21522.37|21522.37|0
1630078130000|2021-08-27 15:28:50|21527.52|21527.52|21527.52|21527.52|21527.52|21527.52|21527.52|21527.52|0
1630078140000|2021-08-27 15:29:00|21523.25|21523.25|21523.25|21523.25|21523.25|21523.25|21523.25|21523.25|0
1630078150000|2021-08-27 15:29:10|21524.14|21524.14|21523.25|21523.25|21524.14|21524.14|21523.25|21523.25|0
1630078160000|2021-08-27 15:29:20|21527.52|21527.52|21523.25|21523.25|21527.52|21527.52|21518.98|21518.98|0
1630078170000|2021-08-27 15:29:30|21527.52|21527.52|21523.25|21523.25|21527.52|21527.52|21523.25|21523.25|0
1630078180000|2021-08-27 15:29:40|21524.7|21524.7|21527.51|21527.51|21527.51|21527.51|21524.7|21524.7|0
1630078190000|2021-08-27 15:29:50|21528.03|21528.03|21534.16|21534.16|21534.16|21534.16|21528.03|21528.03|0
1630394100000|2021-08-31 07:15:00|21738.55|21738.55|21757.18|21757.18|21757.18|21757.18|21738.55|21738.55|0
1630394110000|2021-08-31 07:15:10|21752.91|21752.91|21748.64|21748.64|21752.91|21752.91|21748.64|21748.64|0
1630394130000|2021-08-31 07:15:30|21752.91|21752.91|21752.91|21752.91|21752.91|21752.91|21752.91|21752.91|0
1630394150000|2021-08-31 07:15:50|21758.97|21758.97|21758.97|21758.97|21758.97|21758.97|21758.97|21758.97|0
1630394170000|2021-08-31 07:16:10|21761.24|21761.24|21759.47|21759.47|21761.24|21761.24|21759.47|21759.47|0
1630394180000|2021-08-31 07:16:20|21755.19|21755.19|21759.47|21759.47|21759.47|21759.47|21755.19|21755.19|0
1630394190000|2021-08-31 07:16:30|21755.19|21755.19|21759.47|21759.47|21759.47|21759.47|21755.19|21755.19|0
1630394200000|2021-08-31 07:16:40|21765.95|21765.95|21765.95|21765.95|21765.95|21765.95|21765.95|21765.95|0
1630394250000|2021-08-31 07:17:30|21757.41|21757.41|21762.98|21762.98|21762.98|21762.98|21757.41|21757.41|0
1630394260000|2021-08-31 07:17:40|21771.52|21771.52|21771.79|21771.79|21776.07|21776.07|21771.52|21771.52|0
1630394300000|2021-08-31 07:18:20|21763.25|21763.25|21763.25|21763.25|21763.25|21763.25|21763.25|21763.25|0
1630394310000|2021-08-31 07:18:30|21760.65|21760.65|21758.38|21758.38|21762.65|21762.65|21758.38|21758.38|0
1630394320000|2021-08-31 07:18:40|21753.96|21753.96|21753.96|21753.96|21753.96|21753.96|21753.96|21753.96|0
1630394350000|2021-08-31 07:19:10|21752.5|21752.5|21751.58|21751.58|21752.5|21752.5|21747.31|21747.31|0
1630394360000|2021-08-31 07:19:20|21747.8|21747.8|21734.98|21734.98|21747.8|21747.8|21734.98|21734.98|0
1630394400000|2021-08-31 07:20:00|21739.25|21739.25|21735.3|21735.3|21739.25|21739.25|21733.06|21733.06|0
1630394410000|2021-08-31 07:20:10|21736.6|21736.6|21730.94|21730.94|21736.6|21736.6|21730.94|21730.94|0
1630394420000|2021-08-31 07:20:20|21733.59|21733.59|21735.36|21735.36|21735.36|21735.36|21733.59|21733.59|0
1630394430000|2021-08-31 07:20:30|21740.56|21740.56|21740.56|21740.56|21740.56|21740.56|21740.56|21740.56|0
1630394450000|2021-08-31 07:20:50|21727.74|21727.74|21729.36|21729.36|21732.01|21732.01|21727.74|21727.74|0
1630394460000|2021-08-31 07:21:00|21732.38|21732.38|21735.41|21735.41|21735.41|21735.41|21732.38|21732.38|0
1630394470000|2021-08-31 07:21:10|21732.75|21732.75|21732.75|21732.75|21732.75|21732.75|21732.75|21732.75|0
1630394500000|2021-08-31 07:21:40|21737.03|21737.03|21737.03|21737.03|21737.03|21737.03|21737.03|21737.03|0
1630394510000|2021-08-31 07:21:50|21741.3|21741.3|21737.03|21737.03|21741.3|21741.3|21737.03|21737.03|0
1630394540000|2021-08-31 07:22:20|21739.93|21739.93|21742.84|21742.84|21742.84|21742.84|21739.93|21739.93|0
1630394550000|2021-08-31 07:22:30|21739.93|21739.93|21739.93|21739.93|21739.93|21739.93|21739.93|21739.93|0
1630394570000|2021-08-31 07:22:50|21735.66|21735.66|21735.66|21735.66|21735.66|21735.66|21735.66|21735.66|0
1630394610000|2021-08-31 07:23:30|21731.39|21731.39|21739.93|21739.93|21739.93|21739.93|21731.39|21731.39|0
1630394620000|2021-08-31 07:23:40|21735.51|21735.51|21726.96|21726.96|21735.51|21735.51|21726.96|21726.96|0
1630394630000|2021-08-31 07:23:50|21731.24|21731.24|21728.21|21728.21|21735.51|21735.51|21728.21|21728.21|0
1630394650000|2021-08-31 07:24:10|21723.94|21723.94|21720.91|21720.91|21728.21|21728.21|21720.91|21720.91|0
1630394660000|2021-08-31 07:24:20|21717.02|21717.02|21721.29|21721.29|21721.29|21721.29|21717.02|21717.02|0
1630394700000|2021-08-31 07:25:00|21708.47|21708.47|21712.74|21712.74|21717.02|21717.02|21708.47|21708.47|0
1630394720000|2021-08-31 07:25:20|21710.15|21710.15|21710.15|21710.15|21710.15|21710.15|21710.15|21710.15|0
1630394730000|2021-08-31 07:25:30|21701.6|21701.6|21697.33|21697.33|21705.87|21705.87|21697.33|21697.33|0
1630394740000|2021-08-31 07:25:40|21701.6|21701.6|21705.87|21705.87|21705.87|21705.87|21701.6|21701.6|0
1630394750000|2021-08-31 07:25:50|21710.15|21710.15|21710.15|21710.15|21710.15|21710.15|21710.15|21710.15|0
1630394770000|2021-08-31 07:26:10|21708.85|21708.85|21708.85|21708.85|21708.85|21708.85|21708.85|21708.85|0
1630394780000|2021-08-31 07:26:20|21710.15|21710.15|21710.15|21710.15|21710.15|21710.15|21710.15|21710.15|0
1630394790000|2021-08-31 07:26:30|21701.6|21701.6|21703.22|21703.22|21705.87|21705.87|21701.6|21701.6|0
1630394800000|2021-08-31 07:26:40|21707.49|21707.49|21707.49|21707.49|21707.49|21707.49|21707.49|21707.49|0
1630394840000|2021-08-31 07:27:20|21720.31|21720.31|21720.31|21720.31|21720.31|21720.31|21720.31|21720.31|0
1630394860000|2021-08-31 07:27:40|21716.04|21716.04|21716.04|21716.04|21716.04|21716.04|21716.04|21716.04|0
1630394880000|2021-08-31 07:28:00|21709.99|21709.99|21709.11|21709.11|21709.99|21709.99|21708.22|21708.22|0
1630394900000|2021-08-31 07:28:20|21708.22|21708.22|21708.22|21708.22|21708.22|21708.22|21708.22|21708.22|0
1630394920000|2021-08-31 07:28:40|21709.11|21709.11|21711.76|21711.76|21711.76|21711.76|21709.11|21709.11|0
1630394980000|2021-08-31 07:29:40|21707.49|21707.49|21707.49|21707.49|21707.49|21707.49|21703.22|21703.22|0
1630395000000|2021-08-31 07:30:00|21704.46|21704.46|21708.74|21708.74|21708.74|21708.74|21704.46|21704.46|0
1630395010000|2021-08-31 07:30:10|21707.28|21707.28|21707.28|21707.28|21707.28|21707.28|21707.28|21707.28|0
1630395020000|2021-08-31 07:30:20|21711.55|21711.55|21708.53|21708.53|21711.55|21711.55|21708.53|21708.53|0
1630395030000|2021-08-31 07:30:30|21709.82|21709.82|21701.28|21701.28|21709.82|21709.82|21701.28|21701.28|0
1630395040000|2021-08-31 07:30:40|21705.55|21705.55|21705.55|21705.55|21705.55|21705.55|21705.55|21705.55|0
1630395050000|2021-08-31 07:30:50|21704.04|21704.04|21704.04|21704.04|21704.04|21704.04|21704.04|21704.04|0
1630395070000|2021-08-31 07:31:10|21706.31|21706.31|21706.31|21706.31|21706.31|21706.31|21706.31|21706.31|0
1630395110000|2021-08-31 07:31:50|21702.04|21702.04|21702.04|21702.04|21702.04|21702.04|21702.04|21702.04|0
1630395130000|2021-08-31 07:32:10|21697.76|21697.76|21693.49|21693.49|21697.76|21697.76|21693.49|21693.49|0
1630395140000|2021-08-31 07:32:20|21695.26|21695.26|21691.72|21691.72|21697.03|21697.03|21691.72|21691.72|0
1630395150000|2021-08-31 07:32:30|21694.32|21694.32|21702.29|21702.29|21702.29|21702.29|21694.32|21694.32|0
1630395160000|2021-08-31 07:32:40|21704.06|21704.06|21704.06|21704.06|21704.06|21704.06|21704.06|21704.06|0
1630395170000|2021-08-31 07:32:50|21702.29|21702.29|21702.29|21702.29|21702.29|21702.29|21702.29|21702.29|0
1630395180000|2021-08-31 07:33:00|21704.94|21704.94|21706.56|21706.56|21706.56|21706.56|21702.29|21702.29|0
1630395200000|2021-08-31 07:33:20|21709.15|21709.15|21709.15|21709.15|21709.15|21709.15|21709.15|21709.15|0
1630395210000|2021-08-31 07:33:30|21710.61|21710.61|21719.71|21719.71|21719.71|21719.71|21710.61|21710.61|0
1630395230000|2021-08-31 07:33:50|21721.98|21721.98|21721.98|21721.98|21721.98|21721.98|21721.98|21721.98|0
1630395260000|2021-08-31 07:34:20|21729.07|21729.07|21729.07|21729.07|21729.07|21729.07|21729.07|21729.07|0
1630395290000|2021-08-31 07:34:50|21728.18|21728.18|21729.07|21729.07|21730.84|21730.84|21728.18|21728.18|0
1630395300000|2021-08-31 07:35:00|21730.36|21730.36|21732.96|21732.96|21732.96|21732.96|21730.36|21730.36|0
1630395310000|2021-08-31 07:35:10|21729.07|21729.07|21728.18|21728.18|21729.07|21729.07|21728.18|21728.18|0
1630395320000|2021-08-31 07:35:20|21727.29|21727.29|21723.91|21723.91|21728.18|21728.18|21720.37|21720.37|0
1630395330000|2021-08-31 07:35:30|21723.02|21723.02|21723.02|21723.02|21723.02|21723.02|21723.02|21723.02|0
1630395340000|2021-08-31 07:35:40|21710.21|21710.21|21713.59|21713.59|21715.36|21715.36|21710.21|21710.21|0
1630395350000|2021-08-31 07:35:50|21717.87|21717.87|21717.87|21717.87|21717.87|21717.87|21717.87|21717.87|0
1630395360000|2021-08-31 07:36:00|21713.59|21713.59|21709.32|21709.32|21717.87|21717.87|21709.32|21709.32|0
1630395370000|2021-08-31 07:36:10|21713.59|21713.59|21717.87|21717.87|21722.14|21722.14|21713.59|21713.59|0
1630395380000|2021-08-31 07:36:20|21715.21|21715.21|21719.48|21719.48|21719.48|21719.48|21715.21|21715.21|0
1630395400000|2021-08-31 07:36:40|21723.91|21723.91|21728.18|21728.18|21728.18|21728.18|21723.91|21723.91|0
1630395410000|2021-08-31 07:36:50|21727.29|21727.29|21724.64|21724.64|21727.29|21727.29|21724.64|21724.64|0
1630395420000|2021-08-31 07:37:00|21725.4|21725.4|21724.51|21724.51|21725.4|21725.4|21724.51|21724.51|0
1630395450000|2021-08-31 07:37:30|21725.96|21725.96|21725.96|21725.96|21725.96|21725.96|21725.96|21725.96|0
1630395460000|2021-08-31 07:37:40|21721.54|21721.54|21717.27|21717.27|21721.54|21721.54|21717.27|21717.27|0
1630395470000|2021-08-31 07:37:50|21721.69|21721.69|21733.2|21733.2|21733.2|21733.2|21721.69|21721.69|0
1630395480000|2021-08-31 07:38:00|21730.55|21730.55|21730.55|21730.55|21730.55|21730.55|21730.55|21730.55|0
1630395490000|2021-08-31 07:38:10|21728.77|21728.77|21728.77|21728.77|21728.77|21728.77|21728.77|21728.77|0
1630395500000|2021-08-31 07:38:20|21733.05|21733.05|21727.89|21727.89|21733.05|21733.05|21725.23|21725.23|0
1630395510000|2021-08-31 07:38:30|21729.19|21729.19|21733.46|21733.46|21733.46|21733.46|21729.19|21729.19|0
1630395580000|2021-08-31 07:39:40|21724.91|21724.91|21730.86|21730.86|21733.46|21733.46|21724.91|21724.91|0
1630395610000|2021-08-31 07:40:10|21735.14|21735.14|21735.14|21735.14|21735.14|21735.14|21735.14|21735.14|0
1630395620000|2021-08-31 07:40:20|21739.41|21739.41|21735.14|21735.14|21739.41|21739.41|21735.14|21735.14|0
1630395650000|2021-08-31 07:40:50|21739.41|21739.41|21739.41|21739.41|21739.41|21739.41|21739.41|21739.41|0
1630395660000|2021-08-31 07:41:00|21742.06|21742.06|21742.06|21742.06|21742.06|21742.06|21742.06|21742.06|0
1630395670000|2021-08-31 07:41:10|21744.66|21744.66|21744.66|21744.66|21744.66|21744.66|21744.66|21744.66|0
1630395680000|2021-08-31 07:41:20|21743.77|21743.77|21743.77|21743.77|21743.77|21743.77|21743.77|21743.77|0
1630395690000|2021-08-31 07:41:30|21735.23|21735.23|21735.23|21735.23|21735.23|21735.23|21735.23|21735.23|0
1630395730000|2021-08-31 07:42:10|21730.96|21730.96|21730.96|21730.96|21730.96|21730.96|21730.96|21730.96|0
1630395760000|2021-08-31 07:42:40|21725.65|21725.65|21725.65|21725.65|21725.65|21725.65|21725.65|21725.65|0
1630395810000|2021-08-31 07:43:30|21729.92|21729.92|21729.92|21729.92|21729.92|21729.92|21729.92|21729.92|0
1630395840000|2021-08-31 07:44:00|21721.37|21721.37|21725.65|21725.65|21725.65|21725.65|21721.37|21721.37|0
1630395850000|2021-08-31 07:44:10|21727.1|21727.1|21720.02|21720.02|21727.1|21727.1|21720.02|21720.02|0
1630395860000|2021-08-31 07:44:20|21723.91|21723.91|21719.64|21719.64|21723.91|21723.91|21715.37|21715.37|0
1630395880000|2021-08-31 07:44:40|21715.37|21715.37|21715.37|21715.37|21715.37|21715.37|21711.09|21711.09|0
1630395890000|2021-08-31 07:44:50|21719.64|21719.64|21719.64|21719.64|21719.64|21719.64|21715.37|21715.37|0
1630395900000|2021-08-31 07:45:00|21721.09|21721.09|21719.32|21719.32|21721.09|21721.09|21719.32|21719.32|0
1630395960000|2021-08-31 07:46:00|21723.75|21723.75|21723.75|21723.75|21723.75|21723.75|21723.75|21723.75|0
1630396010000|2021-08-31 07:46:50|21728.02|21728.02|21723.75|21723.75|21728.02|21728.02|21723.75|21723.75|0
1630396030000|2021-08-31 07:47:10|21719.48|21719.48|21719.48|21719.48|21719.48|21719.48|21719.48|21719.48|0
1630396040000|2021-08-31 07:47:20|21715.58|21715.58|21711.31|21711.31|21715.58|21715.58|21711.31|21711.31|0
1630396080000|2021-08-31 07:48:00|21715.58|21715.58|21719.86|21719.86|21719.86|21719.86|21711.31|21711.31|0
1630396090000|2021-08-31 07:48:10|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|0
1630396100000|2021-08-31 07:48:20|21726.78|21726.78|21726.78|21726.78|21726.78|21726.78|21726.78|21726.78|0
1630396110000|2021-08-31 07:48:30|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|21722.51|0
1630396120000|2021-08-31 07:48:40|21726.78|21726.78|21726.78|21726.78|21727.67|21727.67|21726.78|21726.78|0
1630396170000|2021-08-31 07:49:30|21722.89|21722.89|21727.16|21727.16|21727.16|21727.16|21722.89|21722.89|0
1630396180000|2021-08-31 07:49:40|21725.39|21725.39|21725.39|21725.39|21725.39|21725.39|21725.39|21725.39|0
1630396200000|2021-08-31 07:50:00|21729.29|21729.29|21733.56|21733.56|21733.56|21733.56|21729.29|21729.29|0
1630396210000|2021-08-31 07:50:10|21736.21|21736.21|21736.21|21736.21|21736.21|21736.21|21736.21|21736.21|0
1630396220000|2021-08-31 07:50:20|21739.75|21739.75|21735.48|21735.48|21739.75|21739.75|21735.48|21735.48|0
1630396250000|2021-08-31 07:50:50|21731.21|21731.21|21729.44|21729.44|21731.21|21731.21|21729.44|21729.44|0
1630396260000|2021-08-31 07:51:00|21728.14|21728.14|21717|21717|21728.14|21728.14|21717|21717|0
1630396270000|2021-08-31 07:51:10|21725.55|21725.55|21725.55|21725.55|21725.55|21725.55|21725.55|21725.55|0
1630396280000|2021-08-31 07:51:20|21721.27|21721.27|21721.27|21721.27|21721.27|21721.27|21721.27|21721.27|0
1630396290000|2021-08-31 07:51:30|21725.55|21725.55|21725.55|21725.55|21725.55|21725.55|21725.55|21725.55|0
1630396330000|2021-08-31 07:52:10|21717|21717|21717|21717|21721.27|21721.27|21717|21717|0
1630396340000|2021-08-31 07:52:20|21712.73|21712.73|21717|21717|21717|21717|21712.73|21712.73|0
1630396360000|2021-08-31 07:52:40|21712.73|21712.73|21717|21717|21717|21717|21712.73|21712.73|0
1630396390000|2021-08-31 07:53:10|21712.73|21712.73|21712.73|21712.73|21712.73|21712.73|21712.73|21712.73|0
1630396400000|2021-08-31 07:53:20|21717|21717|21721.27|21721.27|21725.55|21725.55|21717|21717|0
1630396420000|2021-08-31 07:53:40|21725.55|21725.55|21721.27|21721.27|21725.55|21725.55|21721.27|21721.27|0
1630396440000|2021-08-31 07:54:00|21720.39|21720.39|21720.39|21720.39|21720.39|21720.39|21720.39|21720.39|0
1630396450000|2021-08-31 07:54:10|21716.12|21716.12|21719.66|21719.66|21719.66|21719.66|21711.84|21711.84|0
1630396460000|2021-08-31 07:54:20|21715.38|21715.38|21715.38|21715.38|21715.38|21715.38|21711.11|21711.11|0
1630396470000|2021-08-31 07:54:30|21711.11|21711.11|21715.38|21715.38|21715.38|21715.38|21711.11|21711.11|0
1630396480000|2021-08-31 07:54:40|21712.48|21712.48|21712.48|21712.48|21712.48|21712.48|21712.48|21712.48|0
1630396490000|2021-08-31 07:54:50|21716.75|21716.75|21716.75|21716.75|21716.75|21716.75|21716.75|21716.75|0
1630396500000|2021-08-31 07:55:00|21715.86|21715.86|21713.36|21713.36|21715.86|21715.86|21711.59|21711.59|0
1630396510000|2021-08-31 07:55:10|21710.71|21710.71|21710.71|21710.71|21710.71|21710.71|21710.71|21710.71|0
1630396520000|2021-08-31 07:55:20|21711.59|21711.59|21715.54|21715.54|21718.13|21718.13|21711.59|21711.59|0
1630396530000|2021-08-31 07:55:30|21711.27|21711.27|21711.27|21711.27|21715.54|21715.54|21711.27|21711.27|0
1630396540000|2021-08-31 07:55:40|21706.99|21706.99|21711.27|21711.27|21715.54|21715.54|21706.99|21706.99|0
1630396550000|2021-08-31 07:55:50|21715.54|21715.54|21715.54|21715.54|21715.54|21715.54|21715.54|21715.54|0
1630396560000|2021-08-31 07:56:00|21711.27|21711.27|21706.99|21706.99|21711.27|21711.27|21702.72|21702.72|0
1630396580000|2021-08-31 07:56:20|21711.27|21711.27|21711.27|21711.27|21711.27|21711.27|21711.27|21711.27|0
1630396610000|2021-08-31 07:56:50|21708.61|21708.61|21708.61|21708.61|21708.61|21708.61|21708.61|21708.61|0
1630396630000|2021-08-31 07:57:10|21704.34|21704.34|21712.31|21712.31|21712.31|21712.31|21704.34|21704.34|0
1630396680000|2021-08-31 07:58:00|21713.76|21713.76|21721.73|21721.73|21721.73|21721.73|21713.76|21713.76|0
1630396690000|2021-08-31 07:58:10|21719.07|21719.07|21720.84|21720.84|21720.84|21720.84|21719.07|21719.07|0
1630396710000|2021-08-31 07:58:30|21725.11|21725.11|21725.11|21725.11|21725.11|21725.11|21725.11|21725.11|0
1630396720000|2021-08-31 07:58:40|21726.63|21726.63|21726.63|21726.63|21726.63|21726.63|21726.63|21726.63|0
1630396740000|2021-08-31 07:59:00|21722.36|21722.36|21721.62|21721.62|21727.67|21727.67|21721.62|21721.62|0
1630396750000|2021-08-31 07:59:10|21722.51|21722.51|21720.01|21720.01|21724.28|21724.28|21720.01|21720.01|0
1630396760000|2021-08-31 07:59:20|21716.47|21716.47|21720.74|21720.74|21720.74|21720.74|21716.47|21716.47|0
1630396770000|2021-08-31 07:59:30|21716.47|21716.47|21720.74|21720.74|21720.74|21720.74|21716.47|21716.47|0
1630396800000|2021-08-31 08:00:00|21716.47|21716.47|21725.01|21725.01|21725.01|21725.01|21716.47|21716.47|0
1630396820000|2021-08-31 08:00:20|21726.47|21726.47|21726.47|21726.47|21726.47|21726.47|21726.47|21726.47|0
1630396840000|2021-08-31 08:00:40|21730.74|21730.74|21730.74|21730.74|21730.74|21730.74|21730.74|21730.74|0
1630396890000|2021-08-31 08:01:30|21729.44|21729.44|21729.44|21729.44|21729.44|21729.44|21729.44|21729.44|0
1630396900000|2021-08-31 08:01:40|21720.9|21720.9|21720.9|21720.9|21725.17|21725.17|21720.9|21720.9|0
1630396910000|2021-08-31 08:01:50|21725.17|21725.17|21725.17|21725.17|21725.17|21725.17|21725.17|21725.17|0
1630396920000|2021-08-31 08:02:00|21722.51|21722.51|21721|21721|21722.51|21722.51|21721|21721|0
1630396940000|2021-08-31 08:02:20|21716.73|21716.73|21716.73|21716.73|21716.73|21716.73|21716.73|21716.73|0
1630396970000|2021-08-31 08:02:50|21714.96|21714.96|21714.96|21714.96|21714.96|21714.96|21714.96|21714.96|0
1630396990000|2021-08-31 08:03:10|21719.23|21719.23|21714.96|21714.96|21719.23|21719.23|21714.96|21714.96|0
1630397000000|2021-08-31 08:03:20|21719.23|21719.23|21719.23|21719.23|21719.23|21719.23|21719.23|21719.23|0
1630397020000|2021-08-31 08:03:40|21723.5|21723.5|21723.5|21723.5|21723.5|21723.5|21723.5|21723.5|0
1630397030000|2021-08-31 08:03:50|21727.04|21727.04|21727.04|21727.04|21727.04|21727.04|21727.04|21727.04|0
1630397040000|2021-08-31 08:04:00|21723.5|21723.5|21723.5|21723.5|21723.5|21723.5|21719.23|21719.23|0
1630397050000|2021-08-31 08:04:10|21724.8|21724.8|21724.8|21724.8|21724.8|21724.8|21724.8|21724.8|0
1630397080000|2021-08-31 08:04:40|21722.14|21722.14|21710.06|21710.06|21722.14|21722.14|21710.06|21710.06|0
1630397110000|2021-08-31 08:05:10|21708.29|21708.29|21704.01|21704.01|21708.29|21708.29|21704.01|21704.01|0
1630397120000|2021-08-31 08:05:20|21708.29|21708.29|21710.06|21710.06|21710.06|21710.06|21708.29|21708.29|0
1630397140000|2021-08-31 08:05:40|21711.83|21711.83|21717.4|21717.4|21717.4|21717.4|21711.83|21711.83|0
1630397150000|2021-08-31 08:05:50|21720.3|21720.3|21719.57|21719.57|21721.19|21721.19|21716.92|21716.92|0
1630397160000|2021-08-31 08:06:00|21720.87|21720.87|21720.87|21720.87|21720.87|21720.87|21720.87|21720.87|0
1630397190000|2021-08-31 08:06:30|21719.1|21719.1|21719.1|21719.1|21719.1|21719.1|21719.1|21719.1|0
1630397200000|2021-08-31 08:06:40|21723.37|21723.37|21723.37|21723.37|21723.37|21723.37|21723.37|21723.37|0
1630397230000|2021-08-31 08:07:10|21727.65|21727.65|21723.37|21723.37|21727.65|21727.65|21723.37|21723.37|0
1630397270000|2021-08-31 08:07:50|21727.65|21727.65|21727.65|21727.65|21727.65|21727.65|21726.76|21726.76|0
1630397280000|2021-08-31 08:08:00|21728.94|21728.94|21724.67|21724.67|21728.94|21728.94|21724.67|21724.67|0
1630397290000|2021-08-31 08:08:10|21723.22|21723.22|21723.22|21723.22|21723.22|21723.22|21723.22|21723.22|0
1630397300000|2021-08-31 08:08:20|21727.49|21727.49|21727.49|21727.49|21727.49|21727.49|21727.49|21727.49|0
1630397340000|2021-08-31 08:09:00|21729.26|21729.26|21729.26|21729.26|21729.26|21729.26|21729.26|21729.26|0
1630397360000|2021-08-31 08:09:20|21726.6|21726.6|21726.6|21726.6|21726.6|21726.6|21726.6|21726.6|0
1630397370000|2021-08-31 08:09:30|21727.36|21727.36|21727.36|21727.36|21727.36|21727.36|21727.36|21727.36|0
1630397420000|2021-08-31 08:10:20|21724.71|21724.71|21724.71|21724.71|21724.71|21724.71|21724.71|21724.71|0
1630397430000|2021-08-31 08:10:30|21720.43|21720.43|21720.43|21720.43|21720.43|21720.43|21720.43|21720.43|0
1630397440000|2021-08-31 08:10:40|21716.16|21716.16|21720.43|21720.43|21720.43|21720.43|21716.16|21716.16|0
1630397470000|2021-08-31 08:11:10|21719.13|21719.13|21715.24|21715.24|21719.13|21719.13|21715.24|21715.24|0
1630397520000|2021-08-31 08:12:00|21702.42|21702.42|21710.97|21710.97|21710.97|21710.97|21702.42|21702.42|0
1630397530000|2021-08-31 08:12:10|21710.08|21710.08|21708.79|21708.79|21710.08|21710.08|21708.79|21708.79|0
1630397540000|2021-08-31 08:12:20|21711.69|21711.69|21711.69|21711.69|21711.69|21711.69|21711.69|21711.69|0
1630397550000|2021-08-31 08:12:30|21715.23|21715.23|21721.37|21721.37|21721.37|21721.37|21715.23|21715.23|0
1630397570000|2021-08-31 08:12:50|21717.1|21717.1|21721.37|21721.37|21721.37|21721.37|21717.1|21717.1|0
1630397590000|2021-08-31 08:13:10|21717.1|21717.1|21710.9|21710.9|21717.1|21717.1|21710.9|21710.9|0
1630397600000|2021-08-31 08:13:20|21715.17|21715.17|21716.47|21716.47|21716.47|21716.47|21715.17|21715.17|0
1630397680000|2021-08-31 08:14:40|21707.93|21707.93|21716.47|21716.47|21716.47|21716.47|21707.93|21707.93|0
1630397720000|2021-08-31 08:15:20|21712.2|21712.2|21716.47|21716.47|21716.47|21716.47|21712.2|21712.2|0
1630397760000|2021-08-31 08:16:00|21720.75|21720.75|21720.75|21720.75|21725.02|21725.02|21720.75|21720.75|0
1630397770000|2021-08-31 08:16:10|21719.86|21719.86|21721.63|21721.63|21721.63|21721.63|21719.86|21719.86|0
1630397810000|2021-08-31 08:16:50|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|21717.36|0
1630397820000|2021-08-31 08:17:00|21721.63|21721.63|21721.63|21721.63|21721.63|21721.63|21721.63|21721.63|0
1630397830000|2021-08-31 08:17:10|21720.75|21720.75|21720.75|21720.75|21720.75|21720.75|21720.75|21720.75|0
1630397870000|2021-08-31 08:17:50|21716.47|21716.47|21720.75|21720.75|21720.75|21720.75|21716.47|21716.47|0
1630397900000|2021-08-31 08:18:20|21723.4|21723.4|21725.17|21725.17|21725.17|21725.17|21723.4|21723.4|0
1630397910000|2021-08-31 08:18:30|21733.72|21733.72|21736.31|21736.31|21736.31|21736.31|21733.72|21733.72|0
1630397930000|2021-08-31 08:18:50|21739.85|21739.85|21739.85|21739.85|21739.85|21739.85|21739.85|21739.85|0
1630397950000|2021-08-31 08:19:10|21744.13|21744.13|21745.42|21745.42|21745.42|21745.42|21744.13|21744.13|0
1630397970000|2021-08-31 08:19:30|21749.7|21749.7|21755.01|21755.01|21755.01|21755.01|21749.7|21749.7|0
1630397980000|2021-08-31 08:19:40|21759.28|21759.28|21758.39|21758.39|21759.28|21759.28|21758.39|21758.39|0
1630398000000|2021-08-31 08:20:00|21759.69|21759.69|21766.24|21766.24|21766.24|21766.24|21759.69|21759.69|0
1630398020000|2021-08-31 08:20:20|21761.08|21761.08|21756.54|21756.54|21761.08|21761.08|21756.54|21756.54|0
1630398040000|2021-08-31 08:20:40|21752.26|21752.26|21752.26|21752.26|21752.26|21752.26|21752.26|21752.26|0
1630398070000|2021-08-31 08:21:10|21747.99|21747.99|21747.99|21747.99|21747.99|21747.99|21747.99|21747.99|0
1630398100000|2021-08-31 08:21:40|21744.45|21744.45|21744.45|21744.45|21744.45|21744.45|21744.45|21744.45|0
1630398120000|2021-08-31 08:22:00|21745.34|21745.34|21741.06|21741.06|21745.34|21745.34|21741.06|21741.06|0
1630398150000|2021-08-31 08:22:30|21745.34|21745.34|21745.34|21745.34|21745.34|21745.34|21745.34|21745.34|0
1630398190000|2021-08-31 08:23:10|21746.22|21746.22|21747.99|21747.99|21747.99|21747.99|21746.22|21746.22|0
1630398200000|2021-08-31 08:23:20|21748.88|21748.88|21752.77|21752.77|21752.77|21752.77|21748.88|21748.88|0
1630398220000|2021-08-31 08:23:40|21750.18|21750.18|21750.18|21750.18|21750.18|21750.18|21750.18|21750.18|0
1630398240000|2021-08-31 08:24:00|21747.52|21747.52|21747.52|21747.52|21747.52|21747.52|21747.52|21747.52|0
1630398270000|2021-08-31 08:24:30|21743.25|21743.25|21743.25|21743.25|21743.25|21743.25|21743.25|21743.25|0
1630398280000|2021-08-31 08:24:40|21747.52|21747.52|21747.52|21747.52|21747.52|21747.52|21747.52|21747.52|0
1630398330000|2021-08-31 08:25:30|21751.79|21751.79|21751.79|21751.79|21751.79|21751.79|21751.79|21751.79|0
1630398360000|2021-08-31 08:26:00|21747.52|21747.52|21734.7|21734.7|21747.52|21747.52|21734.7|21734.7|0
1630398370000|2021-08-31 08:26:10|21738.97|21738.97|21743.25|21743.25|21743.25|21743.25|21738.97|21738.97|0
1630398390000|2021-08-31 08:26:30|21738.97|21738.97|21738.97|21738.97|21738.97|21738.97|21738.97|21738.97|0
1630398400000|2021-08-31 08:26:40|21739.86|21739.86|21738.97|21738.97|21739.86|21739.86|21738.97|21738.97|0
1630398410000|2021-08-31 08:26:50|21739.86|21739.86|21737.2|21737.2|21739.86|21739.86|21737.2|21737.2|0
1630398420000|2021-08-31 08:27:00|21738.97|21738.97|21731.63|21731.63|21738.97|21738.97|21731.63|21731.63|0
1630398430000|2021-08-31 08:27:10|21733.4|21733.4|21733.4|21733.4|21733.4|21733.4|21733.4|21733.4|0
1630398450000|2021-08-31 08:27:30|21737.68|21737.68|21737.68|21737.68|21737.68|21737.68|21737.68|21737.68|0
1630398500000|2021-08-31 08:28:20|21738.56|21738.56|21742.83|21742.83|21742.83|21742.83|21738.56|21738.56|0
1630398520000|2021-08-31 08:28:40|21743.72|21743.72|21743.72|21743.72|21743.72|21743.72|21743.72|21743.72|0
1630398530000|2021-08-31 08:28:50|21740.18|21740.18|21740.18|21740.18|21740.18|21740.18|21740.18|21740.18|0
1630398560000|2021-08-31 08:29:20|21741.95|21741.95|21737.68|21737.68|21741.95|21741.95|21737.68|21737.68|0
1630398580000|2021-08-31 08:29:40|21739.45|21739.45|21739.45|21739.45|21739.45|21739.45|21739.45|21739.45|0
1630398600000|2021-08-31 08:30:00|21735.18|21735.18|21737.2|21737.2|21737.2|21737.2|21732.93|21732.93|0
1630398620000|2021-08-31 08:30:20|21732.93|21732.93|21737.2|21737.2|21737.2|21737.2|21732.93|21732.93|0
1630398630000|2021-08-31 08:30:30|21735.43|21735.43|21735.43|21735.43|21735.43|21735.43|21735.43|21735.43|0
1630398640000|2021-08-31 08:30:40|21734.55|21734.55|21734.55|21734.55|21734.55|21734.55|21730.28|21730.28|0
1630398650000|2021-08-31 08:30:50|21731.89|21731.89|21731.89|21731.89|21731.89|21731.89|21731.89|21731.89|0
1630398660000|2021-08-31 08:31:00|21727.62|21727.62|21731.89|21731.89|21731.89|21731.89|21727.62|21727.62|0
1630398690000|2021-08-31 08:31:30|21740.44|21740.44|21740.44|21740.44|21740.44|21740.44|21740.44|21740.44|0
1630398700000|2021-08-31 08:31:40|21741.32|21741.32|21741.32|21741.32|21741.32|21741.32|21741.32|21741.32|0
1630398750000|2021-08-31 08:32:30|21743.98|21743.98|21746.63|21746.63|21746.63|21746.63|21743.98|21743.98|0
1630398760000|2021-08-31 08:32:40|21748.4|21748.4|21744.86|21744.86|21748.4|21748.4|21744.86|21744.86|0
1630398770000|2021-08-31 08:32:50|21745.75|21745.75|21745.75|21745.75|21745.75|21745.75|21745.75|21745.75|0
1630398790000|2021-08-31 08:33:10|21737.2|21737.2|21746.79|21746.79|21746.79|21746.79|21737.2|21737.2|0
1630398810000|2021-08-31 08:33:30|21747.67|21747.67|21747.67|21747.67|21747.67|21747.67|21739.13|21739.13|0
1630398820000|2021-08-31 08:33:40|21751.95|21751.95|21751.95|21751.95|21751.95|21751.95|21751.95|21751.95|0
1630398830000|2021-08-31 08:33:50|21769.04|21769.04|21776.06|21776.06|21776.06|21776.06|21769.04|21769.04|0
1630398840000|2021-08-31 08:34:00|21774.29|21774.29|21774.29|21774.29|21774.29|21774.29|21774.29|21774.29|0
1630398850000|2021-08-31 08:34:10|21773.4|21773.4|21771.63|21771.63|21773.4|21773.4|21771.63|21771.63|0
1630398860000|2021-08-31 08:34:20|21763.09|21763.09|21771.63|21771.63|21771.63|21771.63|21763.09|21763.09|0
1630398880000|2021-08-31 08:34:40|21768.09|21768.09|21755.27|21755.27|21768.09|21768.09|21755.27|21755.27|0
1630398890000|2021-08-31 08:34:50|21759.54|21759.54|21759.54|21759.54|21759.54|21759.54|21759.54|21759.54|0
1630398920000|2021-08-31 08:35:20|21756|21756|21756|21756|21756|21756|21756|21756|0
1630398980000|2021-08-31 08:36:20|21747.46|21747.46|21747.46|21747.46|21747.46|21747.46|21747.46|21747.46|0
1630398990000|2021-08-31 08:36:30|21748.76|21748.76|21748.76|21748.76|21748.76|21748.76|21748.76|21748.76|0
1630399010000|2021-08-31 08:36:50|21753.03|21753.03|21753.03|21753.03|21753.03|21753.03|21753.03|21753.03|0
1630399090000|2021-08-31 08:38:10|21761|21761|21760.11|21760.11|21761|21761|21760.11|21760.11|0
1630399100000|2021-08-31 08:38:20|21763.65|21763.65|21763.65|21763.65|21763.65|21763.65|21763.65|21763.65|0
1630399110000|2021-08-31 08:38:30|21764.95|21764.95|21764.95|21764.95|21764.95|21764.95|21764.95|21764.95|0
1630399120000|2021-08-31 08:38:40|21771.15|21771.15|21771.15|21771.15|21771.15|21771.15|21771.15|21771.15|0
1630399130000|2021-08-31 08:38:50|21775.42|21775.42|21775.42|21775.42|21775.42|21775.42|21775.42|21775.42|0
1630399200000|2021-08-31 08:40:00|21776.72|21776.72|21771.72|21771.72|21776.72|21776.72|21771.72|21771.72|0
1630399220000|2021-08-31 08:40:20|21776|21776|21776|21776|21780.27|21780.27|21776|21776|0
1630399240000|2021-08-31 08:40:40|21778.9|21778.9|21774.63|21774.63|21780.36|21780.36|21774.63|21774.63|0
1630399270000|2021-08-31 08:41:10|21778.9|21778.9|21778.9|21778.9|21778.9|21778.9|21778.9|21778.9|0
1630399330000|2021-08-31 08:42:10|21780.67|21780.67|21780.67|21780.67|21780.67|21780.67|21780.67|21780.67|0
1630399370000|2021-08-31 08:42:50|21776.4|21776.4|21776.4|21776.4|21776.4|21776.4|21776.4|21776.4|0
1630399380000|2021-08-31 08:43:00|21780.67|21780.67|21780.67|21780.67|21780.67|21780.67|21780.67|21780.67|0
1630399420000|2021-08-31 08:43:40|21776.4|21776.4|21780.67|21780.67|21780.67|21780.67|21776.4|21776.4|0
1630399430000|2021-08-31 08:43:50|21776.4|21776.4|21780.67|21780.67|21780.67|21780.67|21776.4|21776.4|0
1630399450000|2021-08-31 08:44:10|21784.95|21784.95|21794.84|21794.84|21794.84|21794.84|21784.95|21784.95|0
1630399460000|2021-08-31 08:44:20|21798.63|21798.63|21798.63|21798.63|21798.63|21798.63|21798.63|21798.63|0
1630399490000|2021-08-31 08:44:50|21796.86|21796.86|21794.2|21794.2|21796.86|21796.86|21794.2|21794.2|0
1630399500000|2021-08-31 08:45:00|21793.44|21793.44|21793.44|21793.44|21793.44|21793.44|21793.44|21793.44|0
1630399510000|2021-08-31 08:45:10|21789.17|21789.17|21783.6|21783.6|21789.17|21789.17|21783.6|21783.6|0
1630399530000|2021-08-31 08:45:30|21781.83|21781.83|21781.83|21781.83|21781.83|21781.83|21781.83|21781.83|0
1630399550000|2021-08-31 08:45:50|21780.32|21780.32|21780.32|21780.32|21780.32|21780.32|21780.32|21780.32|0
1630399560000|2021-08-31 08:46:00|21784.59|21784.59|21784.59|21784.59|21784.59|21784.59|21784.59|21784.59|0
1630399590000|2021-08-31 08:46:30|21780.69|21780.69|21775.4|21775.4|21780.69|21780.69|21775.4|21775.4|0
1630399610000|2021-08-31 08:46:50|21771.12|21771.12|21771.12|21771.12|21771.12|21771.12|21771.12|21771.12|0
1630399630000|2021-08-31 08:47:10|21775.4|21775.4|21775.4|21775.4|21775.4|21775.4|21775.4|21775.4|0
1630399650000|2021-08-31 08:47:30|21776.28|21776.28|21780.55|21780.55|21780.55|21780.55|21776.28|21776.28|0
1630399680000|2021-08-31 08:48:00|21778.78|21778.78|21778.78|21778.78|21778.78|21778.78|21778.78|21778.78|0
1630399710000|2021-08-31 08:48:30|21778.03|21778.03|21778.03|21778.03|21778.03|21778.03|21778.03|21778.03|0
1630399720000|2021-08-31 08:48:40|21772.71|21772.71|21772.71|21772.71|21772.71|21772.71|21772.71|21772.71|0
1630399800000|2021-08-31 08:50:00|21770.94|21770.94|21762.4|21762.4|21770.94|21770.94|21762.4|21762.4|0
1630399850000|2021-08-31 08:50:50|21758.86|21758.86|21759.74|21759.74|21759.74|21759.74|21757.09|21757.09|0
1630399860000|2021-08-31 08:51:00|21755.47|21755.47|21755.47|21755.47|21755.47|21755.47|21755.47|21755.47|0
1630399890000|2021-08-31 08:51:30|21754.17|21754.17|21750.63|21750.63|21754.17|21754.17|21750.63|21750.63|0
1630399920000|2021-08-31 08:52:00|21749.33|21749.33|21745.44|21745.44|21749.33|21749.33|21745.44|21745.44|0
1630399970000|2021-08-31 08:52:50|21741.17|21741.17|21745.44|21745.44|21745.44|21745.44|21741.17|21741.17|0
1630400010000|2021-08-31 08:53:30|21743.93|21743.93|21743.93|21743.93|21743.93|21743.93|21743.93|21743.93|0
1630400020000|2021-08-31 08:53:40|21739.65|21739.65|21738.2|21738.2|21739.65|21739.65|21738.2|21738.2|0
1630400030000|2021-08-31 08:53:50|21746.75|21746.75|21746.75|21746.75|21746.75|21746.75|21746.75|21746.75|0
1630400070000|2021-08-31 08:54:30|21749.4|21749.4|21749.4|21749.4|21749.4|21749.4|21749.4|21749.4|0
1630400130000|2021-08-31 08:55:30|21747.95|21747.95|21752.22|21752.22|21752.22|21752.22|21747.95|21747.95|0
1630400240000|2021-08-31 08:57:20|21743.67|21743.67|21745.95|21745.95|21745.95|21745.95|21743.67|21743.67|0
1630400250000|2021-08-31 08:57:30|21741.67|21741.67|21745.95|21745.95|21745.95|21745.95|21741.67|21741.67|0
1630400270000|2021-08-31 08:57:50|21747.24|21747.24|21750.15|21750.15|21750.15|21750.15|21747.24|21747.24|0
1630400290000|2021-08-31 08:58:10|21751.61|21751.61|21755.15|21755.15|21756.03|21756.03|21751.61|21751.61|0
1630400310000|2021-08-31 08:58:30|21756.6|21756.6|21755.15|21755.15|21756.6|21756.6|21755.15|21755.15|0
1630400330000|2021-08-31 08:58:50|21759.57|21759.57|21759.57|21759.57|21759.57|21759.57|21759.57|21759.57|0
1630400350000|2021-08-31 08:59:10|21762.17|21762.17|21762.17|21762.17|21762.17|21762.17|21762.17|21762.17|0
1630400360000|2021-08-31 08:59:20|21760.87|21760.87|21760.87|21760.87|21760.87|21760.87|21760.87|21760.87|0
1630400370000|2021-08-31 08:59:30|21761.76|21761.76|21761.76|21761.76|21761.76|21761.76|21761.76|21761.76|0
1630400390000|2021-08-31 08:59:50|21756.03|21756.03|21756.03|21756.03|21756.03|21756.03|21756.03|21756.03|0
1630400400000|2021-08-31 09:00:00|21759.57|21759.57|21759.57|21759.57|21759.57|21759.57|21759.57|21759.57|0
1630400430000|2021-08-31 09:00:30|21755.3|21755.3|21755.3|21755.3|21755.3|21755.3|21755.3|21755.3|0
1630400440000|2021-08-31 09:00:40|21754.54|21754.54|21754.54|21754.54|21754.54|21754.54|21754.54|21754.54|0
1630400460000|2021-08-31 09:01:00|21753.24|21753.24|21754.13|21754.13|21754.13|21754.13|21753.24|21753.24|0
1630400480000|2021-08-31 09:01:20|21758.4|21758.4|21758.4|21758.4|21758.4|21758.4|21758.4|21758.4|0
1630400540000|2021-08-31 09:02:20|21759.16|21759.16|21759.16|21759.16|21759.16|21759.16|21759.16|21759.16|0
1630400550000|2021-08-31 09:02:30|21754.89|21754.89|21755.62|21755.62|21759.16|21759.16|21754.89|21754.89|0
1630400600000|2021-08-31 09:03:20|21756.92|21756.92|21756.92|21756.92|21756.92|21756.92|21756.92|21756.92|0
1630400640000|2021-08-31 09:04:00|21765.77|21765.77|21765.77|21765.77|21765.77|21765.77|21765.77|21765.77|0
1630400650000|2021-08-31 09:04:10|21767.54|21767.54|21766.65|21766.65|21767.54|21767.54|21766.65|21766.65|0
1630400660000|2021-08-31 09:04:20|21767.95|21767.95|21767.95|21767.95|21767.95|21767.95|21767.95|21767.95|0
1630400670000|2021-08-31 09:04:30|21763.68|21763.68|21764.56|21764.56|21764.56|21764.56|21763.68|21763.68|0
1630400680000|2021-08-31 09:04:40|21771.52|21771.52|21770|21770|21771.52|21771.52|21770|21770|0
1630400690000|2021-08-31 09:04:50|21765.58|21765.58|21764.69|21764.69|21765.58|21765.58|21764.69|21764.69|0
1630400730000|2021-08-31 09:05:30|21763.81|21763.81|21763.81|21763.81|21763.81|21763.81|21763.81|21763.81|0
1630400740000|2021-08-31 09:05:40|21767.35|21767.35|21767.35|21767.35|21767.35|21767.35|21767.35|21767.35|0
1630400780000|2021-08-31 09:06:20|21769.12|21769.12|21769.12|21769.12|21769.12|21769.12|21769.12|21769.12|0
1630400790000|2021-08-31 09:06:30|21764.85|21764.85|21769.12|21769.12|21769.12|21769.12|21764.85|21764.85|0
1630400800000|2021-08-31 09:06:40|21767.35|21767.35|21764.44|21764.44|21767.35|21767.35|21762.99|21762.99|0
1630400810000|2021-08-31 09:06:50|21762.67|21762.67|21762.67|21762.67|21762.67|21762.67|21762.67|21762.67|0
1630400850000|2021-08-31 09:07:30|21775.49|21775.49|21775.49|21775.49|21775.49|21775.49|21775.49|21775.49|0
1630400860000|2021-08-31 09:07:40|21762.67|21762.67|21763.08|21763.08|21763.08|21763.08|21758.4|21758.4|0
1630400910000|2021-08-31 09:08:30|21767.35|21767.35|21767.35|21767.35|21767.35|21767.35|21767.35|21767.35|0
1630400930000|2021-08-31 09:08:50|21764.75|21764.75|21763.46|21763.46|21764.75|21764.75|21763.46|21763.46|0
1630400940000|2021-08-31 09:09:00|21767.73|21767.73|21767.73|21767.73|21767.73|21767.73|21767.73|21767.73|0
1630400950000|2021-08-31 09:09:10|21764.19|21764.19|21764.19|21764.19|21764.19|21764.19|21764.19|21764.19|0
1630400960000|2021-08-31 09:09:20|21759.91|21759.91|21759.91|21759.91|21759.91|21759.91|21759.91|21759.91|0
1630400980000|2021-08-31 09:09:40|21765.23|21765.23|21767.88|21767.88|21767.88|21767.88|21765.23|21765.23|0
1630401000000|2021-08-31 09:10:00|21770.54|21770.54|21772.31|21772.31|21772.31|21772.31|21770.54|21770.54|0
1630401010000|2021-08-31 09:10:10|21774.9|21774.9|21778.8|21778.8|21778.8|21778.8|21774.9|21774.9|0
1630401020000|2021-08-31 09:10:20|21774.37|21774.37|21774.37|21774.37|21774.37|21774.37|21770.83|21770.83|0
1630401100000|2021-08-31 09:11:40|21775.83|21775.83|21775.83|21775.83|21775.83|21775.83|21775.83|21775.83|0
1630401120000|2021-08-31 09:12:00|21771.55|21771.55|21775.83|21775.83|21775.83|21775.83|21771.55|21771.55|0
1630401140000|2021-08-31 09:12:20|21784.37|21784.37|21780.1|21780.1|21784.37|21784.37|21780.1|21780.1|0
1630401160000|2021-08-31 09:12:40|21775.83|21775.83|21775.83|21775.83|21775.83|21775.83|21775.83|21775.83|0
1630401210000|2021-08-31 09:13:30|21780.1|21780.1|21784.37|21784.37|21784.37|21784.37|21780.1|21780.1|0
1630401220000|2021-08-31 09:13:40|21779.94|21779.94|21779.94|21779.94|21779.94|21779.94|21779.94|21779.94|0
1630401230000|2021-08-31 09:13:50|21783.48|21783.48|21783.48|21783.48|21783.48|21783.48|21783.48|21783.48|0
1630401240000|2021-08-31 09:14:00|21784.94|21784.94|21784.94|21784.94|21784.94|21784.94|21784.94|21784.94|0
1630401300000|2021-08-31 09:15:00|21787.59|21787.59|21787.59|21787.59|21787.59|21787.59|21787.59|21787.59|0
1630401310000|2021-08-31 09:15:10|21786.71|21786.71|21785.82|21785.82|21786.71|21786.71|21785.82|21785.82|0
1630401320000|2021-08-31 09:15:20|21783.23|21783.23|21781.93|21781.93|21783.23|21783.23|21781.93|21781.93|0
1630401360000|2021-08-31 09:16:00|21777.66|21777.66|21777.66|21777.66|21777.66|21777.66|21777.66|21777.66|0
1630401410000|2021-08-31 09:16:50|21781.93|21781.93|21781.93|21781.93|21781.93|21781.93|21781.93|21781.93|0
1630401420000|2021-08-31 09:17:00|21786.2|21786.2|21786.2|21786.2|21786.2|21786.2|21786.2|21786.2|0
1630401470000|2021-08-31 09:17:50|21777.35|21777.35|21775.58|21775.58|21777.35|21777.35|21775.58|21775.58|0
1630401540000|2021-08-31 09:19:00|21773.81|21773.81|21773.81|21773.81|21773.81|21773.81|21773.81|21773.81|0
1630401570000|2021-08-31 09:19:30|21772.04|21772.04|21772.04|21772.04|21772.04|21772.04|21772.04|21772.04|0
1630401600000|2021-08-31 09:20:00|21776.31|21776.31|21776.31|21776.31|21776.31|21776.31|21776.31|21776.31|0
1630401630000|2021-08-31 09:20:30|21767.46|21767.46|21772.77|21772.77|21772.77|21772.77|21766.57|21766.57|0
1630401640000|2021-08-31 09:20:40|21775.42|21775.42|21775.42|21775.42|21775.42|21775.42|21775.42|21775.42|0
1630401740000|2021-08-31 09:22:20|21771.15|21771.15|21771.15|21771.15|21771.15|21771.15|21771.15|21771.15|0
1630401810000|2021-08-31 09:23:30|21769.85|21769.85|21764.28|21764.28|21769.85|21769.85|21764.28|21764.28|0
1630401820000|2021-08-31 09:23:40|21766.05|21766.05|21766.05|21766.05|21766.05|21766.05|21766.05|21766.05|0
1630401860000|2021-08-31 09:24:20|21770.33|21770.33|21770.33|21770.33|21770.33|21770.33|21770.33|21770.33|0
1630401900000|2021-08-31 09:25:00|21771.63|21771.63|21771.63|21771.63|21771.63|21771.63|21771.63|21771.63|0
1630402090000|2021-08-31 09:28:10|21767.35|21767.35|21767.35|21767.35|21767.35|21767.35|21767.35|21767.35|0
1630402140000|2021-08-31 09:29:00|21763.08|21763.08|21758.81|21758.81|21763.08|21763.08|21758.81|21758.81|0
1630402150000|2021-08-31 09:29:10|21757.04|21757.04|21755.27|21755.27|21757.04|21757.04|21755.27|21755.27|0
1630402160000|2021-08-31 09:29:20|21749.21|21749.21|21749.21|21749.21|21749.21|21749.21|21749.21|21749.21|0
1630402170000|2021-08-31 09:29:30|21746.56|21746.56|21746.56|21746.56|21746.56|21746.56|21746.56|21746.56|0
1630402230000|2021-08-31 09:30:30|21749.21|21749.21|21749.21|21749.21|21749.21|21749.21|21749.21|21749.21|0
1630402270000|2021-08-31 09:31:10|21750.1|21750.1|21750.1|21750.1|21750.1|21750.1|21750.1|21750.1|0
1630402350000|2021-08-31 09:32:30|21754.37|21754.37|21745.83|21745.83|21754.37|21754.37|21745.83|21745.83|0
1630402360000|2021-08-31 09:32:40|21750.1|21750.1|21750.1|21750.1|21750.1|21750.1|21750.1|21750.1|0
1630402380000|2021-08-31 09:33:00|21746.56|21746.56|21746.56|21746.56|21746.56|21746.56|21742.28|21742.28|0
1630402390000|2021-08-31 09:33:10|21744.79|21744.79|21753.48|21753.48|21753.48|21753.48|21744.79|21744.79|0
1630402400000|2021-08-31 09:33:20|21757.76|21757.76|21759.53|21759.53|21759.53|21759.53|21757.76|21757.76|0
1630402410000|2021-08-31 09:33:30|21763.8|21763.8|21763.8|21763.8|21763.8|21763.8|21763.8|21763.8|0
1630402440000|2021-08-31 09:34:00|21759.53|21759.53|21759.53|21759.53|21759.53|21759.53|21759.53|21759.53|0
1630402520000|2021-08-31 09:35:20|21763.8|21763.8|21763.8|21763.8|21763.8|21763.8|21763.8|21763.8|0
1630402550000|2021-08-31 09:35:50|21768.07|21768.07|21768.07|21768.07|21768.07|21768.07|21768.07|21768.07|0
1630402620000|2021-08-31 09:37:00|21768.96|21768.96|21768.96|21768.96|21768.96|21768.96|21768.96|21768.96|0
1630402630000|2021-08-31 09:37:10|21764.69|21764.69|21764.69|21764.69|21764.69|21764.69|21764.69|21764.69|0
1630402640000|2021-08-31 09:37:20|21763.39|21763.39|21759.43|21759.43|21763.39|21763.39|21759.43|21759.43|0
1630402650000|2021-08-31 09:37:30|21763.71|21763.71|21759.43|21759.43|21763.71|21763.71|21759.43|21759.43|0
1630402670000|2021-08-31 09:37:50|21756.53|21756.53|21765.07|21765.07|21765.07|21765.07|21756.53|21756.53|0
1630402680000|2021-08-31 09:38:00|21767.98|21767.98|21767.98|21767.98|21767.98|21767.98|21767.98|21767.98|0
1630402730000|2021-08-31 09:38:50|21772.25|21772.25|21776.52|21776.52|21776.52|21776.52|21772.25|21772.25|0
1630402740000|2021-08-31 09:39:00|21780.8|21780.8|21780.8|21780.8|21780.8|21780.8|21780.8|21780.8|0
1630402750000|2021-08-31 09:39:10|21786.11|21786.11|21786.11|21786.11|21786.11|21786.11|21786.11|21786.11|0
1630402760000|2021-08-31 09:39:20|21790.38|21790.38|21794.65|21794.65|21794.65|21794.65|21790.38|21790.38|0
1630402850000|2021-08-31 09:40:50|21773.29|21773.29|21768.13|21768.13|21773.29|21773.29|21768.13|21768.13|0
1630402910000|2021-08-31 09:41:50|21769.43|21769.43|21769.43|21769.43|21769.43|21769.43|21769.43|21769.43|0
1630402930000|2021-08-31 09:42:10|21773.7|21773.7|21777.97|21777.97|21777.97|21777.97|21773.7|21773.7|0
1630402940000|2021-08-31 09:42:20|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|21779.27|0
1630402950000|2021-08-31 09:42:30|21775|21775|21775|21775|21775|21775|21775|21775|0
1630402980000|2021-08-31 09:43:00|21773.49|21773.49|21773.49|21773.49|21773.49|21773.49|21773.49|21773.49|0
1630403000000|2021-08-31 09:43:20|21774.78|21774.78|21779.06|21779.06|21779.06|21779.06|21774.78|21774.78|0
1630403010000|2021-08-31 09:43:30|21780.35|21780.35|21780.35|21780.35|21780.35|21780.35|21780.35|21780.35|0
1630403050000|2021-08-31 09:44:10|21771.81|21771.81|21771.81|21771.81|21771.81|21771.81|21771.81|21771.81|0
1630403060000|2021-08-31 09:44:20|21763.27|21763.27|21754.72|21754.72|21763.27|21763.27|21754.72|21754.72|0
1630403070000|2021-08-31 09:44:30|21752.13|21752.13|21753.42|21753.42|21753.42|21753.42|21752.13|21752.13|0
1630403080000|2021-08-31 09:44:40|21757.7|21757.7|21757.7|21757.7|21774.78|21774.78|21757.7|21757.7|0
1630403090000|2021-08-31 09:44:50|21753.42|21753.42|21753.42|21753.42|21753.42|21753.42|21753.42|21753.42|0
1630403100000|2021-08-31 09:45:00|21766.24|21766.24|21766.24|21766.24|21766.24|21766.24|21766.24|21766.24|0
1630403110000|2021-08-31 09:45:10|21753.42|21753.42|21757.7|21757.7|21757.7|21757.7|21753.42|21753.42|0
1630403170000|2021-08-31 09:46:10|21761.97|21761.97|21749.15|21749.15|21761.97|21761.97|21749.15|21749.15|0
1630403180000|2021-08-31 09:46:20|21744.88|21744.88|21749.15|21749.15|21753.42|21753.42|21740.61|21740.61|0
1630403190000|2021-08-31 09:46:30|21757.7|21757.7|21757.7|21757.7|21757.7|21757.7|21757.7|21757.7|0
1630403220000|2021-08-31 09:47:00|21761.97|21761.97|21761.97|21761.97|21761.97|21761.97|21761.97|21761.97|0
1630403250000|2021-08-31 09:47:30|21766.24|21766.24|21766.24|21766.24|21766.24|21766.24|21766.24|21766.24|0
1630403260000|2021-08-31 09:47:40|21763.97|21763.97|21763.97|21763.97|21763.97|21763.97|21763.97|21763.97|0
1630403280000|2021-08-31 09:48:00|21761.37|21761.37|21755.8|21755.8|21761.37|21761.37|21755.8|21755.8|0
1630403310000|2021-08-31 09:48:30|21751.53|21751.53|21751.53|21751.53|21751.53|21751.53|21751.53|21751.53|0
1630403320000|2021-08-31 09:48:40|21748.14|21748.14|21748.14|21748.14|21748.14|21748.14|21748.14|21748.14|0
1630403340000|2021-08-31 09:49:00|21752.42|21752.42|21752.42|21752.42|21752.42|21752.42|21752.42|21752.42|0
1630403370000|2021-08-31 09:49:30|21749.51|21749.51|21749.51|21749.51|21749.51|21749.51|21749.51|21749.51|0
1630403380000|2021-08-31 09:49:40|21740.96|21740.96|21749.51|21749.51|21749.51|21749.51|21740.96|21740.96|0
1630403400000|2021-08-31 09:50:00|21748.62|21748.62|21748.62|21748.62|21748.62|21748.62|21748.62|21748.62|0
1630403420000|2021-08-31 09:50:20|21746.03|21746.03|21746.03|21746.03|21746.03|21746.03|21746.03|21746.03|0
1630403470000|2021-08-31 09:51:10|21750.3|21750.3|21750.3|21750.3|21750.3|21750.3|21750.3|21750.3|0
1630403530000|2021-08-31 09:52:10|21756.12|21756.12|21756.12|21756.12|21756.12|21756.12|21756.12|21756.12|0
1630403560000|2021-08-31 09:52:40|21751.84|21751.84|21751.84|21751.84|21751.84|21751.84|21751.84|21751.84|0
1630403580000|2021-08-31 09:53:00|21747.57|21747.57|21747.57|21747.57|21747.57|21747.57|21747.57|21747.57|0
1630403600000|2021-08-31 09:53:20|21751.84|21751.84|21751.84|21751.84|21751.84|21751.84|21751.84|21751.84|0
1630403610000|2021-08-31 09:53:30|21754.75|21754.75|21757.41|21757.41|21757.41|21757.41|21754.75|21754.75|0
1630403640000|2021-08-31 09:54:00|21755.95|21755.95|21755.95|21755.95|21755.95|21755.95|21755.95|21755.95|0
1630403650000|2021-08-31 09:54:10|21751.68|21751.68|21751.68|21751.68|21751.68|21751.68|21751.68|21751.68|0
1630403660000|2021-08-31 09:54:20|21752.98|21752.98|21752.98|21752.98|21752.98|21752.98|21752.98|21752.98|0
1630403680000|2021-08-31 09:54:40|21748.71|21748.71|21744.43|21744.43|21748.71|21748.71|21744.43|21744.43|0
1630403690000|2021-08-31 09:54:50|21740.16|21740.16|21744.43|21744.43|21744.43|21744.43|21740.16|21740.16|0
1630403710000|2021-08-31 09:55:10|21739.12|21739.12|21739.12|21739.12|21739.12|21739.12|21739.12|21739.12|0
1630403720000|2021-08-31 09:55:20|21742.03|21742.03|21742.03|21742.03|21742.03|21742.03|21740.58|21740.58|0
1630403780000|2021-08-31 09:56:20|21737.76|21737.76|21737.76|21737.76|21737.76|21737.76|21737.76|21737.76|0
1630403830000|2021-08-31 09:57:10|21742.03|21742.03|21742.03|21742.03|21742.03|21742.03|21742.03|21742.03|0
1630403850000|2021-08-31 09:57:30|21739.12|21739.12|21739.12|21739.12|21739.12|21739.12|21739.12|21739.12|0
1630403860000|2021-08-31 09:57:40|21741.72|21741.72|21741.72|21741.72|21741.72|21741.72|21741.72|21741.72|0
1630403870000|2021-08-31 09:57:50|21743.02|21743.02|21740.42|21740.42|21743.02|21743.02|21740.42|21740.42|0
1630403880000|2021-08-31 09:58:00|21741.72|21741.72|21741.72|21741.72|21741.72|21741.72|21741.72|21741.72|0
1630403910000|2021-08-31 09:58:30|21745.99|21745.99|21745.99|21745.99|21745.99|21745.99|21745.99|21745.99|0
1630403930000|2021-08-31 09:58:50|21741.72|21741.72|21745.99|21745.99|21745.99|21745.99|21741.72|21741.72|0
1630403940000|2021-08-31 09:59:00|21749.53|21749.53|21745.26|21745.26|21749.53|21749.53|21745.26|21745.26|0
1630403950000|2021-08-31 09:59:10|21742.66|21742.66|21742.66|21742.66|21742.66|21742.66|21742.66|21742.66|0
1630403960000|2021-08-31 09:59:20|21740.07|21740.07|21740.07|21740.07|21740.07|21740.07|21740.07|21740.07|0
1630403980000|2021-08-31 09:59:40|21738.77|21738.77|21738.77|21738.77|21738.77|21738.77|21738.77|21738.77|0
1630404010000|2021-08-31 10:00:10|21734.5|21734.5|21734.5|21734.5|21734.5|21734.5|21734.5|21734.5|0
1630404020000|2021-08-31 10:00:20|21725.95|21725.95|21730.23|21730.23|21734.5|21734.5|21725.95|21725.95|0
1630404030000|2021-08-31 10:00:30|21734.5|21734.5|21734.5|21734.5|21734.5|21734.5|21734.5|21734.5|0
1630404060000|2021-08-31 10:01:00|21735.8|21735.8|21735.8|21735.8|21735.8|21735.8|21735.8|21735.8|0
1630404070000|2021-08-31 10:01:10|21731.52|21731.52|21731.52|21731.52|21731.52|21731.52|21731.52|21731.52|0
1630404090000|2021-08-31 10:01:30|21735.8|21735.8|21731.52|21731.52|21735.8|21735.8|21731.52|21731.52|0
1630404100000|2021-08-31 10:01:40|21733.29|21733.29|21731.52|21731.52|21733.29|21733.29|21731.52|21731.52|0
1630404110000|2021-08-31 10:01:50|21735.8|21735.8|21744.34|21744.34|21744.34|21744.34|21735.8|21735.8|0
1630404180000|2021-08-31 10:03:00|21746.11|21746.11|21746.11|21746.11|21746.11|21746.11|21746.11|21746.11|0
1630404190000|2021-08-31 10:03:10|21743.45|21743.45|21743.45|21743.45|21743.45|21743.45|21743.45|21743.45|0
1630404370000|2021-08-31 10:06:10|21739.18|21739.18|21739.18|21739.18|21739.18|21739.18|21739.18|21739.18|0
1630404380000|2021-08-31 10:06:20|21743.45|21743.45|21739.18|21739.18|21743.45|21743.45|21739.18|21739.18|0
1630404390000|2021-08-31 10:06:30|21740.95|21740.95|21740.95|21740.95|21740.95|21740.95|21740.95|21740.95|0
1630404410000|2021-08-31 10:06:50|21743.55|21743.55|21743.55|21743.55|21743.55|21743.55|21743.55|21743.55|0
1630404440000|2021-08-31 10:07:20|21742.66|21742.66|21744.43|21744.43|21744.43|21744.43|21742.66|21742.66|0
1630404470000|2021-08-31 10:07:50|21740.16|21740.16|21744.43|21744.43|21744.43|21744.43|21740.16|21740.16|0
1630404480000|2021-08-31 10:08:00|21743.14|21743.14|21741.84|21741.84|21743.14|21743.14|21740.54|21740.54|0
1630404490000|2021-08-31 10:08:10|21743.29|21743.29|21747.83|21747.83|21747.83|21747.83|21743.29|21743.29|0
1630404500000|2021-08-31 10:08:20|21746.06|21746.06|21743.79|21743.79|21746.06|21746.06|21743.79|21743.79|0
1630404510000|2021-08-31 10:08:30|21739.52|21739.52|21739.52|21739.52|21739.52|21739.52|21739.52|21739.52|0
1630404550000|2021-08-31 10:09:10|21743.06|21743.06|21743.06|21743.06|21743.06|21743.06|21743.06|21743.06|0
1630404560000|2021-08-31 10:09:20|21745.66|21745.66|21749.2|21749.2|21749.2|21749.2|21745.66|21745.66|0
1630404710000|2021-08-31 10:11:50|21744.93|21744.93|21744.93|21744.93|21749.2|21749.2|21744.93|21744.93|0
1630404740000|2021-08-31 10:12:20|21746.38|21746.38|21750.65|21750.65|21750.65|21750.65|21746.38|21746.38|0
1630404820000|2021-08-31 10:13:40|21742.11|21742.11|21742.11|21742.11|21742.11|21742.11|21742.11|21742.11|0
1630404860000|2021-08-31 10:14:20|21746.38|21746.38|21743.72|21743.72|21746.38|21746.38|21743.72|21743.72|0
1630404910000|2021-08-31 10:15:10|21739.45|21739.45|21743.72|21743.72|21743.72|21743.72|21739.45|21739.45|0
1630404950000|2021-08-31 10:15:50|21739.45|21739.45|21743.72|21743.72|21743.72|21743.72|21739.45|21739.45|0
1630404980000|2021-08-31 10:16:20|21748|21748|21748|21748|21748|21748|21748|21748|0
1630404990000|2021-08-31 10:16:30|21743.72|21743.72|21743.72|21743.72|21743.72|21743.72|21743.72|21743.72|0
1630405060000|2021-08-31 10:17:40|21748|21748|21748|21748|21748|21748|21748|21748|0
1630405150000|2021-08-31 10:19:10|21745.4|21745.4|21744.52|21744.52|21745.4|21745.4|21744.52|21744.52|0
1630405160000|2021-08-31 10:19:20|21741.86|21741.86|21741.86|21741.86|21741.86|21741.86|21741.86|21741.86|0
1630405230000|2021-08-31 10:20:30|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|0
1630405300000|2021-08-31 10:21:40|21733.31|21733.31|21733.31|21733.31|21737.59|21737.59|21729.04|21729.04|0
1630405310000|2021-08-31 10:21:50|21737.59|21737.59|21729.04|21729.04|21737.59|21737.59|21729.04|21729.04|0
1630405320000|2021-08-31 10:22:00|21724.68|21724.68|21724.68|21724.68|21724.68|21724.68|21724.68|21724.68|0
1630405380000|2021-08-31 10:23:00|21719.37|21719.37|21719.37|21719.37|21719.37|21719.37|21719.37|21719.37|0
1630405390000|2021-08-31 10:23:10|21718.07|21718.07|21718.07|21718.07|21718.07|21718.07|21718.07|21718.07|0
1630405400000|2021-08-31 10:23:20|21713.64|21713.64|21713.64|21713.64|21713.64|21713.64|21713.64|21713.64|0
1630405420000|2021-08-31 10:23:40|21716.55|21716.55|21712.28|21712.28|21716.55|21716.55|21712.28|21712.28|0
1630405430000|2021-08-31 10:23:50|21716.55|21716.55|21716.55|21716.55|21716.55|21716.55|21716.55|21716.55|0
1630405440000|2021-08-31 10:24:00|21720.82|21720.82|21720.82|21720.82|21720.82|21720.82|21720.82|21720.82|0
1630405450000|2021-08-31 10:24:10|21717.8|21717.8|21714.77|21714.77|21717.8|21717.8|21714.77|21714.77|0
1630405460000|2021-08-31 10:24:20|21706.07|21706.07|21703|21703|21706.07|21706.07|21703|21703|0
1630405470000|2021-08-31 10:24:30|21707.27|21707.27|21707.27|21707.27|21707.27|21707.27|21707.27|21707.27|0
1630405500000|2021-08-31 10:25:00|21698.73|21698.73|21698.73|21698.73|21698.73|21698.73|21698.73|21698.73|0
1630405510000|2021-08-31 10:25:10|21694.46|21694.46|21698.73|21698.73|21698.73|21698.73|21694.46|21694.46|0
1630405540000|2021-08-31 10:25:40|21695.19|21695.19|21696.07|21696.07|21696.07|21696.07|21695.19|21695.19|0
1630405550000|2021-08-31 10:25:50|21691.8|21691.8|21691.8|21691.8|21696.07|21696.07|21691.8|21691.8|0
1630405560000|2021-08-31 10:26:00|21691.28|21691.28|21691.28|21691.28|21691.28|21691.28|21691.28|21691.28|0
1630405590000|2021-08-31 10:26:30|21695.55|21695.55|21695.55|21695.55|21695.55|21695.55|21695.55|21695.55|0
1630405620000|2021-08-31 10:27:00|21694.67|21694.67|21694.67|21694.67|21694.67|21694.67|21694.67|21694.67|0
1630405660000|2021-08-31 10:27:40|21692.01|21692.01|21692.01|21692.01|21692.01|21692.01|21692.01|21692.01|0
1630405670000|2021-08-31 10:27:50|21687.74|21687.74|21687.74|21687.74|21687.74|21687.74|21687.74|21687.74|0
1630405680000|2021-08-31 10:28:00|21692.01|21692.01|21692.01|21692.01|21692.01|21692.01|21692.01|21692.01|0
1630405700000|2021-08-31 10:28:20|21687.74|21687.74|21687.74|21687.74|21687.74|21687.74|21687.74|21687.74|0
1630405720000|2021-08-31 10:28:40|21691.28|21691.28|21691.28|21691.28|21691.28|21691.28|21691.28|21691.28|0
1630405730000|2021-08-31 10:28:50|21695.55|21695.55|21695.55|21695.55|21695.55|21695.55|21695.55|21695.55|0
1630405750000|2021-08-31 10:29:10|21698.67|21698.67|21698.67|21698.67|21707.21|21707.21|21698.67|21698.67|0
1630405760000|2021-08-31 10:29:20|21702.94|21702.94|21702.94|21702.94|21702.94|21702.94|21702.94|21702.94|0
1630405770000|2021-08-31 10:29:30|21704.4|21704.4|21703.25|21703.25|21705.85|21705.85|21703.25|21703.25|0
1630405780000|2021-08-31 10:29:40|21701.48|21701.48|21700.6|21700.6|21701.48|21701.48|21700.6|21700.6|0
1630405790000|2021-08-31 10:29:50|21703.51|21703.51|21703.51|21703.51|21703.51|21703.51|21703.51|21703.51|0
1630405800000|2021-08-31 10:30:00|21702.05|21702.05|21703.35|21703.35|21703.35|21703.35|21702.05|21702.05|0
1630405810000|2021-08-31 10:30:10|21704.8|21704.8|21703.35|21703.35|21706.26|21706.26|21703.35|21703.35|0
1630405820000|2021-08-31 10:30:20|21694.81|21694.81|21694.81|21694.81|21694.81|21694.81|21694.81|21694.81|0
1630405830000|2021-08-31 10:30:30|21695.69|21695.69|21695.69|21695.69|21695.69|21695.69|21695.69|21695.69|0
1630405910000|2021-08-31 10:31:50|21700.05|21700.05|21702.96|21702.96|21702.96|21702.96|21700.05|21700.05|0
1630405930000|2021-08-31 10:32:10|21707.23|21707.23|21707.23|21707.23|21707.23|21707.23|21707.23|21707.23|0
1630405980000|2021-08-31 10:33:00|21694.42|21694.42|21698.37|21698.37|21702.96|21702.96|21694.42|21694.42|0
1630405990000|2021-08-31 10:33:10|21694.1|21694.1|21694.1|21694.1|21698.37|21698.37|21694.1|21694.1|0
1630406000000|2021-08-31 10:33:20|21698.37|21698.37|21698.37|21698.37|21698.37|21698.37|21698.37|21698.37|0
1630406010000|2021-08-31 10:33:30|21694.1|21694.1|21694.1|21694.1|21694.1|21694.1|21694.1|21694.1|0
1630406030000|2021-08-31 10:33:50|21702.64|21702.64|21702.64|21702.64|21702.64|21702.64|21702.64|21702.64|0
1630406050000|2021-08-31 10:34:10|21698.37|21698.37|21698.37|21698.37|21698.37|21698.37|21698.37|21698.37|0
1630406080000|2021-08-31 10:34:40|21699.83|21699.83|21699.83|21699.83|21699.83|21699.83|21699.83|21699.83|0
1630406090000|2021-08-31 10:34:50|21698.37|21698.37|21698.37|21698.37|21698.37|21698.37|21698.37|21698.37|0
1630406110000|2021-08-31 10:35:10|21702.64|21702.64|21702.64|21702.64|21702.64|21702.64|21702.64|21702.64|0
1630406130000|2021-08-31 10:35:30|21705.55|21705.55|21705.55|21705.55|21705.55|21705.55|21705.55|21705.55|0
1630406140000|2021-08-31 10:35:40|21707.01|21707.01|21707.01|21707.01|21707.01|21707.01|21707.01|21707.01|0
1630406150000|2021-08-31 10:35:50|21709.66|21709.66|21709.66|21709.66|21709.66|21709.66|21709.66|21709.66|0
1630406170000|2021-08-31 10:36:10|21710.96|21710.96|21710.96|21710.96|21710.96|21710.96|21710.96|21710.96|0
1630406180000|2021-08-31 10:36:20|21702.42|21702.42|21704.19|21704.19|21704.19|21704.19|21702.42|21702.42|0
1630406190000|2021-08-31 10:36:30|21700.64|21700.64|21699.19|21699.19|21700.64|21700.64|21699.19|21699.19|0
1630406200000|2021-08-31 10:36:40|21707.74|21707.74|21704.83|21704.83|21707.74|21707.74|21704.83|21704.83|0
1630406250000|2021-08-31 10:37:30|21696.28|21696.28|21696.28|21696.28|21696.28|21696.28|21696.28|21696.28|0
1630406260000|2021-08-31 10:37:40|21700.56|21700.56|21696.28|21696.28|21700.56|21700.56|21696.28|21696.28|0
1630406270000|2021-08-31 10:37:50|21700.56|21700.56|21700.56|21700.56|21700.56|21700.56|21700.56|21700.56|0
1630406290000|2021-08-31 10:38:10|21699.26|21699.26|21699.26|21699.26|21699.26|21699.26|21699.26|21699.26|0
1630406300000|2021-08-31 10:38:20|21690.71|21690.71|21690.71|21690.71|21694.99|21694.99|21690.71|21690.71|0
1630406310000|2021-08-31 10:38:30|21694.99|21694.99|21694.99|21694.99|21694.99|21694.99|21694.99|21694.99|0
1630406330000|2021-08-31 10:38:50|21690.71|21690.71|21690.71|21690.71|21690.71|21690.71|21690.71|21690.71|0
1630406340000|2021-08-31 10:39:00|21694.99|21694.99|21694.99|21694.99|21694.99|21694.99|21694.99|21694.99|0
1630406370000|2021-08-31 10:39:30|21697.89|21697.89|21703.05|21703.05|21703.05|21703.05|21697.89|21697.89|0
1630406410000|2021-08-31 10:40:10|21698.78|21698.78|21698.78|21698.78|21698.78|21698.78|21698.78|21698.78|0
1630406420000|2021-08-31 10:40:20|21703.05|21703.05|21700.14|21700.14|21703.05|21703.05|21700.14|21700.14|0
1630406450000|2021-08-31 10:40:50|21701.6|21701.6|21704.5|21704.5|21704.5|21704.5|21701.6|21701.6|0
1630406470000|2021-08-31 10:41:10|21708.78|21708.78|21708.78|21708.78|21708.78|21708.78|21708.78|21708.78|0
1630406480000|2021-08-31 10:41:20|21713.05|21713.05|21717.32|21717.32|21717.32|21717.32|21713.05|21713.05|0
1630406490000|2021-08-31 10:41:30|21713.05|21713.05|21704.5|21704.5|21713.05|21713.05|21704.5|21704.5|0
1630406540000|2021-08-31 10:42:20|21707.1|21707.1|21707.1|21707.1|21707.1|21707.1|21707.1|21707.1|0
1630406550000|2021-08-31 10:42:30|21711.37|21711.37|21712.67|21712.67|21712.67|21712.67|21711.37|21711.37|0
1630406560000|2021-08-31 10:42:40|21714.44|21714.44|21714.44|21714.44|21714.44|21714.44|21714.44|21714.44|0
1630406580000|2021-08-31 10:43:00|21712.99|21712.99|21710.08|21710.08|21712.99|21712.99|21710.08|21710.08|0
1630406610000|2021-08-31 10:43:30|21705.81|21705.81|21710.08|21710.08|21710.08|21710.08|21705.81|21705.81|0
1630406630000|2021-08-31 10:43:50|21705.65|21705.65|21705.65|21705.65|21705.65|21705.65|21705.65|21705.65|0
1630406660000|2021-08-31 10:44:20|21701.38|21701.38|21701.38|21701.38|21701.38|21701.38|21701.38|21701.38|0
1630406680000|2021-08-31 10:44:40|21705.65|21705.65|21705.65|21705.65|21705.65|21705.65|21705.65|21705.65|0
1630406700000|2021-08-31 10:45:00|21704.35|21704.35|21703.47|21703.47|21704.35|21704.35|21700.81|21700.81|0
1630406710000|2021-08-31 10:45:10|21700.56|21700.56|21699.11|21699.11|21700.56|21700.56|21699.11|21699.11|0
1630406740000|2021-08-31 10:45:40|21691.45|21691.45|21691.45|21691.45|21691.45|21691.45|21691.45|21691.45|0
1630406750000|2021-08-31 10:45:50|21689.68|21689.68|21677.09|21677.09|21689.68|21689.68|21676.05|21676.05|0
1630406760000|2021-08-31 10:46:00|21677.97|21677.97|21681.54|21681.54|21681.54|21681.54|21676.46|21676.46|0
1630406770000|2021-08-31 10:46:10|21677.27|21677.27|21677.27|21677.27|21681.54|21681.54|21677.27|21677.27|0
1630406790000|2021-08-31 10:46:30|21681.54|21681.54|21681.54|21681.54|21681.54|21681.54|21681.54|21681.54|0
1630406810000|2021-08-31 10:46:50|21685.81|21685.81|21685.81|21685.81|21685.81|21685.81|21685.81|21685.81|0
1630406820000|2021-08-31 10:47:00|21688.47|21688.47|21688.47|21688.47|21688.47|21688.47|21688.47|21688.47|0
1630406830000|2021-08-31 10:47:10|21691.38|21691.38|21691.38|21691.38|21691.38|21691.38|21691.38|21691.38|0
1630406850000|2021-08-31 10:47:30|21692.67|21692.67|21692.67|21692.67|21692.67|21692.67|21692.67|21692.67|0
1630406870000|2021-08-31 10:47:50|21699.76|21699.76|21699.76|21699.76|21699.76|21699.76|21699.76|21699.76|0
1630406890000|2021-08-31 10:48:10|21696.21|21696.21|21696.21|21696.21|21696.21|21696.21|21696.21|21696.21|0
1630406910000|2021-08-31 10:48:30|21691.94|21691.94|21696.21|21696.21|21696.21|21696.21|21691.94|21691.94|0
1630406920000|2021-08-31 10:48:40|21694.92|21694.92|21697.73|21697.73|21699.19|21699.19|21694.92|21694.92|0
1630406930000|2021-08-31 10:48:50|21693.46|21693.46|21693.46|21693.46|21693.46|21693.46|21693.46|21693.46|0
1630406970000|2021-08-31 10:49:30|21690.55|21690.55|21689.1|21689.1|21690.55|21690.55|21689.1|21689.1|0
1630406980000|2021-08-31 10:49:40|21687.65|21687.65|21687.65|21687.65|21687.65|21687.65|21683.37|21683.37|0
1630407010000|2021-08-31 10:50:10|21690.55|21690.55|21690.55|21690.55|21690.55|21690.55|21690.55|21690.55|0
1630407040000|2021-08-31 10:50:40|21687.65|21687.65|21687.65|21687.65|21687.65|21687.65|21687.65|21687.65|0
1630407120000|2021-08-31 10:52:00|21683.37|21683.37|21679.1|21679.1|21687.65|21687.65|21679.1|21679.1|0
1630407150000|2021-08-31 10:52:30|21683.37|21683.37|21679.1|21679.1|21683.37|21683.37|21679.1|21679.1|0
1630407160000|2021-08-31 10:52:40|21680.56|21680.56|21680.56|21680.56|21680.56|21680.56|21680.56|21680.56|0
1630407170000|2021-08-31 10:52:50|21684.83|21684.83|21684.83|21684.83|21684.83|21684.83|21684.83|21684.83|0
1630407180000|2021-08-31 10:53:00|21693.37|21693.37|21683.06|21683.06|21693.37|21693.37|21683.06|21683.06|0
1630407190000|2021-08-31 10:53:10|21686.84|21686.84|21683.93|21683.93|21686.84|21686.84|21683.93|21683.93|0
1630407240000|2021-08-31 10:54:00|21679.66|21679.66|21679.66|21679.66|21679.66|21679.66|21679.66|21679.66|0
1630407300000|2021-08-31 10:55:00|21683.93|21683.93|21690.13|21690.13|21690.13|21690.13|21683.93|21683.93|0
1630407320000|2021-08-31 10:55:20|21686.59|21686.59|21682.32|21682.32|21686.59|21686.59|21682.32|21682.32|0
1630407330000|2021-08-31 10:55:30|21680.86|21680.86|21680.86|21680.86|21680.86|21680.86|21680.86|21680.86|0
1630407370000|2021-08-31 10:56:10|21685.14|21685.14|21685.14|21685.14|21685.14|21685.14|21685.14|21685.14|0
1630407400000|2021-08-31 10:56:40|21685.89|21685.89|21685.89|21685.89|21685.89|21685.89|21685.89|21685.89|0
1630407460000|2021-08-31 10:57:40|21687.66|21687.66|21687.66|21687.66|21687.66|21687.66|21687.66|21687.66|0
1630407540000|2021-08-31 10:59:00|21690.32|21690.32|21689.02|21689.02|21690.32|21690.32|21689.02|21689.02|0
1630407560000|2021-08-31 10:59:20|21684.75|21684.75|21684.75|21684.75|21684.75|21684.75|21684.75|21684.75|0
1630407600000|2021-08-31 11:00:00|21686.05|21686.05|21679.91|21679.91|21686.05|21686.05|21675.64|21675.64|0
1630407620000|2021-08-31 11:00:20|21675.64|21675.64|21679.91|21679.91|21679.91|21679.91|21675.64|21675.64|0
1630407670000|2021-08-31 11:01:10|21679.03|21679.03|21679.03|21679.03|21679.03|21679.03|21679.03|21679.03|0
1630407720000|2021-08-31 11:02:00|21675.49|21675.49|21626.7|21626.7|21675.49|21675.49|21622.43|21622.43|0
1630407730000|2021-08-31 11:02:10|21630.97|21630.97|21639.52|21639.52|21643.79|21643.79|21626.7|21626.7|0
1630407760000|2021-08-31 11:02:40|21635.98|21635.98|21637.54|21637.54|21637.54|21637.54|21635.98|21635.98|0
1630407770000|2021-08-31 11:02:50|21633.26|21633.26|21633.26|21633.26|21633.26|21633.26|21633.26|21633.26|0
1630407800000|2021-08-31 11:03:20|21637.54|21637.54|21637.54|21637.54|21637.54|21637.54|21637.54|21637.54|0
1630407810000|2021-08-31 11:03:30|21633.26|21633.26|21632.74|21632.74|21633.26|21633.26|21632.74|21632.74|0
1630407820000|2021-08-31 11:03:40|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|0
1630407830000|2021-08-31 11:03:50|21629.36|21629.36|21625.09|21625.09|21629.36|21629.36|21625.09|21625.09|0
1630407850000|2021-08-31 11:04:10|21629.36|21629.36|21625.09|21625.09|21629.36|21629.36|21625.09|21625.09|0
1630407860000|2021-08-31 11:04:20|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|0
1630407870000|2021-08-31 11:04:30|21637.99|21637.99|21637.99|21637.99|21637.99|21637.99|21637.99|21637.99|0
1630407910000|2021-08-31 11:05:10|21636.95|21636.95|21635.92|21635.92|21636.95|21636.95|21635.92|21635.92|0
1630407930000|2021-08-31 11:05:30|21638.57|21638.57|21638.57|21638.57|21638.57|21638.57|21638.57|21638.57|0
1630407940000|2021-08-31 11:05:40|21637.69|21637.69|21637.69|21637.69|21637.69|21637.69|21637.69|21637.69|0
1630407960000|2021-08-31 11:06:00|21633.41|21633.41|21616.9|21616.9|21633.41|21633.41|21616.9|21616.9|0
1630407970000|2021-08-31 11:06:10|21621.17|21621.17|21621.17|21621.17|21621.17|21621.17|21621.17|21621.17|0
1630407990000|2021-08-31 11:06:30|21625.45|21625.45|21625.45|21625.45|21625.45|21625.45|21625.45|21625.45|0
1630408000000|2021-08-31 11:06:40|21629.72|21629.72|21631.17|21631.17|21631.17|21631.17|21629.72|21629.72|0
1630408010000|2021-08-31 11:06:50|21635.44|21635.44|21635.44|21635.44|21635.44|21635.44|21635.44|21635.44|0
1630408030000|2021-08-31 11:07:10|21631.17|21631.17|21631.17|21631.17|21631.17|21631.17|21631.17|21631.17|0
1630408050000|2021-08-31 11:07:30|21629.72|21629.72|21629.72|21629.72|21629.72|21629.72|21629.72|21629.72|0
1630408080000|2021-08-31 11:08:00|21628.26|21628.26|21628.26|21628.26|21628.26|21628.26|21628.26|21628.26|0
1630408090000|2021-08-31 11:08:10|21629.82|21629.82|21629.82|21629.82|21629.82|21629.82|21629.82|21629.82|0
1630408120000|2021-08-31 11:08:40|21625.55|21625.55|21617|21617|21625.55|21625.55|21617|21617|0
1630408130000|2021-08-31 11:08:50|21618.04|21618.04|21617.52|21617.52|21618.04|21618.04|21617|21617|0
1630408140000|2021-08-31 11:09:00|21613.25|21613.25|21613.25|21613.25|21617.52|21617.52|21613.25|21613.25|0
1630408150000|2021-08-31 11:09:10|21617.52|21617.52|21617.52|21617.52|21617.52|21617.52|21617.52|21617.52|0
1630408160000|2021-08-31 11:09:20|21626.07|21626.07|21629.76|21629.76|21629.76|21629.76|21617.52|21617.52|0
1630408170000|2021-08-31 11:09:30|21634.04|21634.04|21634.04|21634.04|21634.04|21634.04|21634.04|21634.04|0
1630408180000|2021-08-31 11:09:40|21629.76|21629.76|21629.76|21629.76|21629.76|21629.76|21629.76|21629.76|0
1630408190000|2021-08-31 11:09:50|21625.49|21625.49|21629.76|21629.76|21629.76|21629.76|21625.49|21625.49|0
1630408200000|2021-08-31 11:10:00|21625.49|21625.49|21616.64|21616.64|21625.49|21625.49|21616.64|21616.64|0
1630408210000|2021-08-31 11:10:10|21618.09|21618.09|21622.36|21622.36|21622.36|21622.36|21618.09|21618.09|0
1630408220000|2021-08-31 11:10:20|21613.82|21613.82|21613.82|21613.82|21613.82|21613.82|21613.82|21613.82|0
1630408270000|2021-08-31 11:11:10|21619.13|21619.13|21620.95|21620.95|21623.92|21623.92|21619.13|21619.13|0
1630408280000|2021-08-31 11:11:20|21625.37|21625.37|21625.37|21625.37|21625.37|21625.37|21625.37|21625.37|0
1630408290000|2021-08-31 11:11:30|21624.08|21624.08|21624.08|21624.08|21624.08|21624.08|21624.08|21624.08|0
1630408300000|2021-08-31 11:11:40|21619.8|21619.8|21624.08|21624.08|21624.08|21624.08|21619.8|21619.8|0
1630408310000|2021-08-31 11:11:50|21625.85|21625.85|21625.85|21625.85|21625.85|21625.85|21625.85|21625.85|0
1630408330000|2021-08-31 11:12:10|21627.14|21627.14|21627.14|21627.14|21631.42|21631.42|21627.14|21627.14|0
1630408340000|2021-08-31 11:12:20|21631.42|21631.42|21631.42|21631.42|21631.42|21631.42|21631.42|21631.42|0
1630408360000|2021-08-31 11:12:40|21627.14|21627.14|21627.14|21627.14|21627.14|21627.14|21627.14|21627.14|0
1630408450000|2021-08-31 11:14:10|21625.69|21625.69|21625.69|21625.69|21625.69|21625.69|21625.69|21625.69|0
1630408490000|2021-08-31 11:14:50|21624.24|21624.24|21622.78|21622.78|21624.24|21624.24|21622.78|21622.78|0
1630408500000|2021-08-31 11:15:00|21618.51|21618.51|21618.51|21618.51|21618.51|21618.51|21618.51|21618.51|0
1630408530000|2021-08-31 11:15:30|21614.24|21614.24|21609.97|21609.97|21618.51|21618.51|21609.97|21609.97|0
1630408540000|2021-08-31 11:15:40|21614.24|21614.24|21614.24|21614.24|21614.24|21614.24|21614.24|21614.24|0
1630408560000|2021-08-31 11:16:00|21612.94|21612.94|21612.94|21612.94|21612.94|21612.94|21612.94|21612.94|0
1630408600000|2021-08-31 11:16:40|21604.4|21604.4|21604.4|21604.4|21604.4|21604.4|21604.4|21604.4|0
1630408610000|2021-08-31 11:16:50|21602.62|21602.62|21602.62|21602.62|21602.62|21602.62|21602.62|21602.62|0
1630408620000|2021-08-31 11:17:00|21599.72|21599.72|21599.72|21599.72|21599.72|21599.72|21599.72|21599.72|0
1630408650000|2021-08-31 11:17:30|21595.44|21595.44|21595.44|21595.44|21595.44|21595.44|21595.44|21595.44|0
1630408670000|2021-08-31 11:17:50|21591.17|21591.17|21591.17|21591.17|21591.17|21591.17|21591.17|21591.17|0
1630408690000|2021-08-31 11:18:10|21586.9|21586.9|21586.9|21586.9|21586.9|21586.9|21582.63|21582.63|0
1630408720000|2021-08-31 11:18:40|21591.17|21591.17|21591.17|21591.17|21591.17|21591.17|21591.17|21591.17|0
1630408740000|2021-08-31 11:19:00|21586.75|21586.75|21582.47|21582.47|21586.75|21586.75|21582.47|21582.47|0
1630408760000|2021-08-31 11:19:20|21583.77|21583.77|21583.77|21583.77|21583.77|21583.77|21583.77|21583.77|0
1630408770000|2021-08-31 11:19:30|21586.43|21586.43|21587.31|21587.31|21587.31|21587.31|21586.43|21586.43|0
1630408790000|2021-08-31 11:19:50|21583.04|21583.04|21583.04|21583.04|21583.04|21583.04|21583.04|21583.04|0
1630408800000|2021-08-31 11:20:00|21587.31|21587.31|21587.31|21587.31|21587.31|21587.31|21587.31|21587.31|0
1630408810000|2021-08-31 11:20:10|21583.04|21583.04|21583.8|21583.8|21583.8|21583.8|21583.04|21583.04|0
1630408820000|2021-08-31 11:20:20|21580.01|21580.01|21592.83|21592.83|21592.83|21592.83|21580.01|21580.01|0
1630408840000|2021-08-31 11:20:40|21591.53|21591.53|21591.53|21591.53|21591.53|21591.53|21591.53|21591.53|0
1630408850000|2021-08-31 11:20:50|21595.07|21595.07|21595.07|21595.07|21595.07|21595.07|21595.07|21595.07|0
1630408880000|2021-08-31 11:21:20|21599.35|21599.35|21603.62|21603.62|21603.62|21603.62|21599.35|21599.35|0
1630408900000|2021-08-31 11:21:40|21599.35|21599.35|21599.35|21599.35|21599.35|21599.35|21599.35|21599.35|0
1630408910000|2021-08-31 11:21:50|21603.62|21603.62|21603.62|21603.62|21603.62|21603.62|21603.62|21603.62|0
1630408930000|2021-08-31 11:22:10|21606.21|21606.21|21608.87|21608.87|21608.87|21608.87|21606.21|21606.21|0
1630408960000|2021-08-31 11:22:40|21604.6|21604.6|21604.6|21604.6|21604.6|21604.6|21604.6|21604.6|0
1630408970000|2021-08-31 11:22:50|21600.32|21600.32|21600.32|21600.32|21600.32|21600.32|21600.32|21600.32|0
1630409040000|2021-08-31 11:24:00|21599.03|21599.03|21595.07|21595.07|21599.03|21599.03|21595.07|21595.07|0
1630409070000|2021-08-31 11:24:30|21597.73|21597.73|21600.38|21600.38|21600.38|21600.38|21597.73|21597.73|0
1630409130000|2021-08-31 11:25:30|21604.66|21604.66|21604.66|21604.66|21604.66|21604.66|21604.66|21604.66|0
1630409150000|2021-08-31 11:25:50|21608.93|21608.93|21608.93|21608.93|21608.93|21608.93|21608.93|21608.93|0
1630409160000|2021-08-31 11:26:00|21603.62|21603.62|21616.43|21616.43|21616.43|21616.43|21603.62|21603.62|0
1630409180000|2021-08-31 11:26:20|21619.98|21619.98|21619.98|21619.98|21619.98|21619.98|21619.98|21619.98|0
1630409190000|2021-08-31 11:26:30|21624.25|21624.25|21628.61|21628.61|21628.61|21628.61|21624.25|21624.25|0
1630409220000|2021-08-31 11:27:00|21631.52|21631.52|21631.52|21631.52|21631.52|21631.52|21631.52|21631.52|0
1630409230000|2021-08-31 11:27:10|21627.25|21627.25|21631.52|21631.52|21631.52|21631.52|21627.25|21627.25|0
1630409250000|2021-08-31 11:27:30|21632.97|21632.97|21632.97|21632.97|21632.97|21632.97|21632.97|21632.97|0
1630409260000|2021-08-31 11:27:40|21636.76|21636.76|21641.03|21641.03|21641.03|21641.03|21636.76|21636.76|0
1630409270000|2021-08-31 11:27:50|21642.33|21642.33|21642.33|21642.33|21642.33|21642.33|21642.33|21642.33|0
1630409280000|2021-08-31 11:28:00|21643.21|21643.21|21645.81|21645.81|21645.81|21645.81|21643.21|21643.21|0
1630409290000|2021-08-31 11:28:10|21641.54|21641.54|21641.54|21641.54|21641.54|21641.54|21641.54|21641.54|0
1630409310000|2021-08-31 11:28:30|21645.08|21645.08|21645.08|21645.08|21645.08|21645.08|21645.08|21645.08|0
1630409340000|2021-08-31 11:29:00|21645.96|21645.96|21646.69|21646.69|21646.69|21646.69|21642.42|21642.42|0
1630409360000|2021-08-31 11:29:20|21642.33|21642.33|21643.63|21643.63|21643.63|21643.63|21642.33|21642.33|0
1630409370000|2021-08-31 11:29:30|21647.9|21647.9|21647.9|21647.9|21647.9|21647.9|21647.9|21647.9|0
1630409410000|2021-08-31 11:30:10|21649.2|21649.2|21644.93|21644.93|21649.2|21649.2|21644.93|21644.93|0
1630409440000|2021-08-31 11:30:40|21649.2|21649.2|21649.2|21649.2|21649.2|21649.2|21649.2|21649.2|0
1630409450000|2021-08-31 11:30:50|21650.5|21650.5|21650.5|21650.5|21650.5|21650.5|21650.5|21650.5|0
1630409500000|2021-08-31 11:31:40|21646.22|21646.22|21646.22|21646.22|21646.22|21646.22|21646.22|21646.22|0
1630409520000|2021-08-31 11:32:00|21641.95|21641.95|21641.95|21641.95|21646.22|21646.22|21641.95|21641.95|0
1630409540000|2021-08-31 11:32:20|21637.68|21637.68|21637.68|21637.68|21637.68|21637.68|21637.68|21637.68|0
1630409670000|2021-08-31 11:34:30|21642.04|21642.04|21642.04|21642.04|21642.04|21642.04|21642.04|21642.04|0
1630409740000|2021-08-31 11:35:40|21643.34|21643.34|21643.34|21643.34|21643.34|21643.34|21643.34|21643.34|0
1630409750000|2021-08-31 11:35:50|21644.79|21644.79|21644.79|21644.79|21644.79|21644.79|21644.79|21644.79|0
1630409760000|2021-08-31 11:36:00|21643.34|21643.34|21645.11|21645.11|21645.11|21645.11|21643.34|21643.34|0
1630409770000|2021-08-31 11:36:10|21646|21646|21646.88|21646.88|21646.88|21646.88|21643.34|21643.34|0
1630409780000|2021-08-31 11:36:20|21646|21646|21646|21646|21646|21646|21646|21646|0
1630409810000|2021-08-31 11:36:50|21650.27|21650.27|21650.27|21650.27|21650.27|21650.27|21650.27|21650.27|0
1630409840000|2021-08-31 11:37:20|21654.54|21654.54|21650.27|21650.27|21654.54|21654.54|21646|21646|0
1630409850000|2021-08-31 11:37:30|21646|21646|21648.02|21648.02|21648.02|21648.02|21642.45|21642.45|0
1630409860000|2021-08-31 11:37:40|21650.67|21650.67|21650.67|21650.67|21650.67|21650.67|21650.67|21650.67|0
1630409880000|2021-08-31 11:38:00|21646.4|21646.4|21646.4|21646.4|21646.4|21646.4|21646.4|21646.4|0
1630409900000|2021-08-31 11:38:20|21642.13|21642.13|21645.04|21645.04|21645.04|21645.04|21642.13|21642.13|0
1630409960000|2021-08-31 11:39:20|21640.77|21640.77|21645.04|21645.04|21645.04|21645.04|21640.77|21640.77|0
1630409970000|2021-08-31 11:39:30|21643.74|21643.74|21643.74|21643.74|21643.74|21643.74|21643.74|21643.74|0
1630409980000|2021-08-31 11:39:40|21639.47|21639.47|21636.87|21636.87|21639.47|21639.47|21636.87|21636.87|0
1630410000000|2021-08-31 11:40:00|21632.6|21632.6|21632.6|21632.6|21632.6|21632.6|21632.6|21632.6|0
1630410060000|2021-08-31 11:41:00|21629.94|21629.94|21632.92|21632.92|21632.92|21632.92|21628.65|21628.65|0
1630410080000|2021-08-31 11:41:20|21624.37|21624.37|21622.1|21622.1|21624.37|21624.37|21622.1|21622.1|0
1630410100000|2021-08-31 11:41:40|21626.38|21626.38|21626.38|21626.38|21626.38|21626.38|21626.38|21626.38|0
1630410110000|2021-08-31 11:41:50|21621.06|21621.06|21621.06|21621.06|21621.06|21621.06|21621.06|21621.06|0
1630410160000|2021-08-31 11:42:40|21619.77|21619.77|21619.77|21619.77|21619.77|21619.77|21619.77|21619.77|0
1630410180000|2021-08-31 11:43:00|21621.54|21621.54|21621.54|21621.54|21621.54|21621.54|21621.54|21621.54|0
1630410190000|2021-08-31 11:43:10|21615.72|21615.72|21615.72|21615.72|21615.72|21615.72|21615.72|21615.72|0
1630410270000|2021-08-31 11:44:30|21619.99|21619.99|21629.83|21629.83|21629.83|21629.83|21619.99|21619.99|0
1630410290000|2021-08-31 11:44:50|21632.43|21632.43|21632.43|21632.43|21632.43|21632.43|21632.43|21632.43|0
1630410300000|2021-08-31 11:45:00|21631.13|21631.13|21631.13|21631.13|21631.13|21631.13|21631.13|21631.13|0
1630410310000|2021-08-31 11:45:10|21626.86|21626.86|21639.68|21639.68|21639.68|21639.68|21626.86|21626.86|0
1630410360000|2021-08-31 11:46:00|21637.91|21637.91|21625.09|21625.09|21637.91|21637.91|21625.09|21625.09|0
1630410390000|2021-08-31 11:46:30|21629.36|21629.36|21629.36|21629.36|21629.36|21629.36|21629.36|21629.36|0
1630410400000|2021-08-31 11:46:40|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|0
1630410480000|2021-08-31 11:48:00|21632.34|21632.34|21631.04|21631.04|21634.11|21634.11|21631.04|21631.04|0
1630410500000|2021-08-31 11:48:20|21631.92|21631.92|21631.92|21631.92|21631.92|21631.92|21631.92|21631.92|0
1630410510000|2021-08-31 11:48:30|21623.38|21623.38|21623.38|21623.38|21623.38|21623.38|21623.38|21623.38|0
1630410550000|2021-08-31 11:49:10|21627.74|21627.74|21627.74|21627.74|21627.74|21627.74|21627.74|21627.74|0
1630410590000|2021-08-31 11:49:50|21625.09|21625.09|21625.09|21625.09|21625.09|21625.09|21625.09|21625.09|0
1630410630000|2021-08-31 11:50:30|21626.54|21626.54|21626.54|21626.54|21626.54|21626.54|21626.54|21626.54|0
1630410670000|2021-08-31 11:51:10|21629.45|21629.45|21629.45|21629.45|21629.45|21629.45|21629.45|21629.45|0
1630410690000|2021-08-31 11:51:30|21632.47|21632.47|21628.69|21628.69|21632.47|21632.47|21628.69|21628.69|0
1630410720000|2021-08-31 11:52:00|21626.09|21626.09|21628.29|21628.29|21628.29|21628.29|21624.02|21624.02|0
1630410740000|2021-08-31 11:52:20|21624.02|21624.02|21621.2|21621.2|21624.02|21624.02|21619.75|21619.75|0
1630410780000|2021-08-31 11:53:00|21622.65|21622.65|21622.65|21622.65|21622.65|21622.65|21622.65|21622.65|0
1630410830000|2021-08-31 11:53:50|21618.38|21618.38|21614.11|21614.11|21618.38|21618.38|21614.11|21614.11|0
1630410850000|2021-08-31 11:54:10|21622.65|21622.65|21622.65|21622.65|21622.65|21622.65|21622.65|21622.65|0
1630410860000|2021-08-31 11:54:20|21624.11|21624.11|21624.11|21624.11|21624.11|21624.11|21624.11|21624.11|0
1630410910000|2021-08-31 11:55:10|21615.56|21615.56|21615.56|21615.56|21615.56|21615.56|21615.56|21615.56|0
1630410920000|2021-08-31 11:55:20|21617.83|21617.83|21617.83|21617.83|21617.83|21617.83|21617.83|21617.83|0
1630410940000|2021-08-31 11:55:40|21621.38|21621.38|21621.38|21621.38|21621.38|21621.38|21621.38|21621.38|0
1630410950000|2021-08-31 11:55:50|21625.65|21625.65|21625.65|21625.65|21625.65|21625.65|21625.65|21625.65|0
1630410980000|2021-08-31 11:56:20|21626.69|21626.69|21626.69|21626.69|21626.69|21626.69|21626.69|21626.69|0
1630411010000|2021-08-31 11:56:50|21629.02|21629.02|21629.02|21629.02|21629.02|21629.02|21629.02|21629.02|0
1630411020000|2021-08-31 11:57:00|21633.29|21633.29|21633.29|21633.29|21633.29|21633.29|21633.29|21633.29|0
1630411080000|2021-08-31 11:58:00|21637.57|21637.57|21637.57|21637.57|21637.57|21637.57|21637.57|21637.57|0
1630411110000|2021-08-31 11:58:30|21633.29|21633.29|21633.29|21633.29|21633.29|21633.29|21633.29|21633.29|0
1630411120000|2021-08-31 11:58:40|21637.57|21637.57|21637.57|21637.57|21637.57|21637.57|21637.57|21637.57|0
1630411130000|2021-08-31 11:58:50|21639.02|21639.02|21639.02|21639.02|21639.02|21639.02|21639.02|21639.02|0
1630411140000|2021-08-31 11:59:00|21643.29|21643.29|21647.57|21647.57|21647.57|21647.57|21643.29|21643.29|0
1630411170000|2021-08-31 11:59:30|21651.84|21651.84|21647.57|21647.57|21651.84|21651.84|21647.57|21647.57|0
1630411200000|2021-08-31 12:00:00|21643.29|21643.29|21641.11|21641.11|21643.29|21643.29|21641.11|21641.11|0
1630411230000|2021-08-31 12:00:30|21636.84|21636.84|21634.18|21634.18|21636.84|21636.84|21634.18|21634.18|0
1630411240000|2021-08-31 12:00:40|21635.07|21635.07|21635.07|21635.07|21635.07|21635.07|21635.07|21635.07|0
1630411290000|2021-08-31 12:01:30|21636.84|21636.84|21635.28|21635.28|21636.84|21636.84|21635.28|21635.28|0
1630411300000|2021-08-31 12:01:40|21638.14|21638.14|21638.14|21638.14|21638.14|21638.14|21638.14|21638.14|0
1630411310000|2021-08-31 12:01:50|21639.43|21639.43|21639.43|21639.43|21639.43|21639.43|21639.43|21639.43|0
1630411380000|2021-08-31 12:03:00|21638.14|21638.14|21638.14|21638.14|21638.14|21638.14|21638.14|21638.14|0
1630411400000|2021-08-31 12:03:20|21633.86|21633.86|21633.86|21633.86|21633.86|21633.86|21633.86|21633.86|0
1630411410000|2021-08-31 12:03:30|21630.95|21630.95|21630.95|21630.95|21630.95|21630.95|21630.95|21630.95|0
1630411420000|2021-08-31 12:03:40|21626.68|21626.68|21630.95|21630.95|21630.95|21630.95|21626.68|21626.68|0
1630411430000|2021-08-31 12:03:50|21629.5|21629.5|21629.5|21629.5|21629.5|21629.5|21629.5|21629.5|0
1630411450000|2021-08-31 12:04:10|21628.05|21628.05|21628.05|21628.05|21628.05|21628.05|21628.05|21628.05|0
1630411460000|2021-08-31 12:04:20|21623.77|21623.77|21619.5|21619.5|21623.77|21623.77|21619.5|21619.5|0
1630411500000|2021-08-31 12:05:00|21623.77|21623.77|21628.05|21628.05|21628.05|21628.05|21623.77|21623.77|0
1630411510000|2021-08-31 12:05:10|21630.64|21630.64|21626.37|21626.37|21630.64|21630.64|21626.37|21626.37|0
1630411540000|2021-08-31 12:05:40|21625.49|21625.49|21625.49|21625.49|21625.49|21625.49|21625.49|21625.49|0
1630411570000|2021-08-31 12:06:10|21626.37|21626.37|21626.37|21626.37|21626.37|21626.37|21626.37|21626.37|0
1630411580000|2021-08-31 12:06:20|21627.67|21627.67|21633.24|21633.24|21633.24|21633.24|21627.67|21627.67|0
1630411650000|2021-08-31 12:07:30|21635.89|21635.89|21635.89|21635.89|21635.89|21635.89|21635.89|21635.89|0
1630411660000|2021-08-31 12:07:40|21631.62|21631.62|21628.97|21628.97|21631.62|21631.62|21628.97|21628.97|0
1630411670000|2021-08-31 12:07:50|21627.2|21627.2|21627.2|21627.2|21627.2|21627.2|21627.2|21627.2|0
1630411680000|2021-08-31 12:08:00|21628.49|21628.49|21628.49|21628.49|21628.49|21628.49|21628.49|21628.49|0
1630411690000|2021-08-31 12:08:10|21624.22|21624.22|21624.22|21624.22|21624.22|21624.22|21624.22|21624.22|0
1630411700000|2021-08-31 12:08:20|21626.82|21626.82|21626.82|21626.82|21626.82|21626.82|21626.82|21626.82|0
1630411720000|2021-08-31 12:08:40|21628.11|21628.11|21640.93|21640.93|21640.93|21640.93|21628.11|21628.11|0
1630411770000|2021-08-31 12:09:30|21642.7|21642.7|21642.7|21642.7|21642.7|21642.7|21642.7|21642.7|0
1630411800000|2021-08-31 12:10:00|21638.43|21638.43|21639.73|21639.73|21639.73|21639.73|21638.43|21638.43|0
1630411830000|2021-08-31 12:10:30|21638.43|21638.43|21642.7|21642.7|21642.7|21642.7|21638.43|21638.43|0
1630412010000|2021-08-31 12:13:30|21644.47|21644.47|21647.13|21647.13|21647.13|21647.13|21644.47|21644.47|0
1630412020000|2021-08-31 12:13:40|21645.62|21645.62|21645.62|21645.62|21645.62|21645.62|21645.62|21645.62|0
1630412040000|2021-08-31 12:14:00|21644.73|21644.73|21644.73|21644.73|21644.73|21644.73|21644.73|21644.73|0
1630412070000|2021-08-31 12:14:30|21649|21649|21649|21649|21649|21649|21649|21649|0
1630412080000|2021-08-31 12:14:40|21653.27|21653.27|21653.27|21653.27|21653.27|21653.27|21653.27|21653.27|0
1630412090000|2021-08-31 12:14:50|21649|21649|21649|21649|21649|21649|21649|21649|0
1630412110000|2021-08-31 12:15:10|21650.46|21650.46|21650.46|21650.46|21650.46|21650.46|21650.46|21650.46|0
1630412120000|2021-08-31 12:15:20|21649.16|21649.16|21649.16|21649.16|21649.16|21649.16|21649.16|21649.16|0
1630412260000|2021-08-31 12:17:40|21650.04|21650.04|21654.32|21654.32|21654.32|21654.32|21650.04|21650.04|0
1630412280000|2021-08-31 12:18:00|21656.91|21656.91|21656.91|21656.91|21656.91|21656.91|21656.91|21656.91|0
1630412370000|2021-08-31 12:19:30|21655.46|21655.46|21655.46|21655.46|21655.46|21655.46|21655.46|21655.46|0
1630412380000|2021-08-31 12:19:40|21658.37|21658.37|21659.82|21659.82|21659.82|21659.82|21658.37|21658.37|0
1630412390000|2021-08-31 12:19:50|21657.16|21657.16|21657.16|21657.16|21657.16|21657.16|21657.16|21657.16|0
1630412440000|2021-08-31 12:20:40|21656.28|21656.28|21656.28|21656.28|21656.28|21656.28|21656.28|21656.28|0
1630412460000|2021-08-31 12:21:00|21652.38|21652.38|21652.38|21652.38|21652.38|21652.38|21652.38|21652.38|0
1630412470000|2021-08-31 12:21:10|21650.93|21650.93|21650.93|21650.93|21650.93|21650.93|21650.93|21650.93|0
1630412500000|2021-08-31 12:21:40|21642.39|21642.39|21642.39|21642.39|21642.39|21642.39|21642.39|21642.39|0
1630412570000|2021-08-31 12:22:50|21646.66|21646.66|21646.66|21646.66|21650.93|21650.93|21646.66|21646.66|0
1630412580000|2021-08-31 12:23:00|21648.43|21648.43|21648.43|21648.43|21648.43|21648.43|21648.43|21648.43|0
1630412600000|2021-08-31 12:23:20|21646.66|21646.66|21646.66|21646.66|21646.66|21646.66|21646.66|21646.66|0
1630412670000|2021-08-31 12:24:30|21644|21644|21644|21644|21644|21644|21644|21644|0
1630412690000|2021-08-31 12:24:50|21645.77|21645.77|21647.54|21647.54|21647.54|21647.54|21645.77|21645.77|0
1630412710000|2021-08-31 12:25:10|21643.27|21643.27|21639|21639|21643.27|21643.27|21639|21639|0
1630412730000|2021-08-31 12:25:30|21643.27|21643.27|21643.27|21643.27|21643.27|21643.27|21643.27|21643.27|0
1630412740000|2021-08-31 12:25:40|21639|21639|21643.27|21643.27|21643.27|21643.27|21639|21639|0
1630412760000|2021-08-31 12:26:00|21647.54|21647.54|21643.27|21643.27|21647.54|21647.54|21643.27|21643.27|0
1630412780000|2021-08-31 12:26:20|21647.54|21647.54|21647.54|21647.54|21647.54|21647.54|21647.54|21647.54|0
1630412840000|2021-08-31 12:27:20|21648.84|21648.84|21648.84|21648.84|21648.84|21648.84|21648.84|21648.84|0
1630412870000|2021-08-31 12:27:50|21653.11|21653.11|21653.11|21653.11|21653.11|21653.11|21653.11|21653.11|0
1630412950000|2021-08-31 12:29:10|21644.57|21644.57|21644.57|21644.57|21644.57|21644.57|21644.57|21644.57|0
1630412980000|2021-08-31 12:29:40|21641.66|21641.66|21641.66|21641.66|21641.66|21641.66|21641.66|21641.66|0
1630413010000|2021-08-31 12:30:10|21637.39|21637.39|21636.38|21636.38|21637.39|21637.39|21635.62|21635.62|0
1630413040000|2021-08-31 12:30:40|21632.1|21632.1|21632.1|21632.1|21632.1|21632.1|21632.1|21632.1|0
1630413070000|2021-08-31 12:31:10|21630.33|21630.33|21630.33|21630.33|21630.33|21630.33|21630.33|21630.33|0
1630413080000|2021-08-31 12:31:20|21632.99|21632.99|21632.99|21632.99|21632.99|21632.99|21632.99|21632.99|0
1630413100000|2021-08-31 12:31:40|21632.1|21632.1|21630.65|21630.65|21632.1|21632.1|21630.65|21630.65|0
1630413160000|2021-08-31 12:32:40|21631.41|21631.41|21631.41|21631.41|21631.41|21631.41|21631.41|21631.41|0
1630413170000|2021-08-31 12:32:50|21632.16|21632.16|21632.16|21632.16|21632.16|21632.16|21632.16|21632.16|0
1630413180000|2021-08-31 12:33:00|21633.05|21633.05|21633.05|21633.05|21633.05|21633.05|21633.05|21633.05|0
1630413190000|2021-08-31 12:33:10|21637.32|21637.32|21637.32|21637.32|21637.32|21637.32|21637.32|21637.32|0
1630413240000|2021-08-31 12:34:00|21641.59|21641.59|21641.59|21641.59|21641.59|21641.59|21641.59|21641.59|0
1630413300000|2021-08-31 12:35:00|21637.32|21637.32|21637.32|21637.32|21637.32|21637.32|21637.32|21637.32|0
1630413320000|2021-08-31 12:35:20|21635.55|21635.55|21635.55|21635.55|21635.55|21635.55|21635.55|21635.55|0
1630413360000|2021-08-31 12:36:00|21639.82|21639.82|21639.82|21639.82|21639.82|21639.82|21639.82|21639.82|0
1630413370000|2021-08-31 12:36:10|21638.05|21638.05|21639.82|21639.82|21639.82|21639.82|21638.05|21638.05|0
1630413380000|2021-08-31 12:36:20|21641.59|21641.59|21645.13|21645.13|21645.13|21645.13|21641.59|21641.59|0
1630413440000|2021-08-31 12:37:20|21643.68|21643.68|21643.68|21643.68|21643.68|21643.68|21643.68|21643.68|0
1630413470000|2021-08-31 12:37:50|21647.95|21647.95|21647.95|21647.95|21647.95|21647.95|21647.95|21647.95|0
1630413480000|2021-08-31 12:38:00|21653.26|21653.26|21646.34|21646.34|21653.26|21653.26|21646.34|21646.34|0
1630413490000|2021-08-31 12:38:10|21650.61|21650.61|21650.61|21650.61|21650.61|21650.61|21650.61|21650.61|0
1630413550000|2021-08-31 12:39:10|21654.88|21654.88|21654.88|21654.88|21654.88|21654.88|21654.88|21654.88|0
1630413560000|2021-08-31 12:39:20|21653.43|21653.43|21653.43|21653.43|21653.43|21653.43|21653.43|21653.43|0
1630413580000|2021-08-31 12:39:40|21648.27|21648.27|21652.54|21652.54|21652.54|21652.54|21648.27|21648.27|0
1630413590000|2021-08-31 12:39:50|21649.95|21649.95|21649.95|21649.95|21649.95|21649.95|21649.95|21649.95|0
1630413610000|2021-08-31 12:40:10|21651.24|21651.24|21651.24|21651.24|21651.24|21651.24|21651.24|21651.24|0
1630413660000|2021-08-31 12:41:00|21646.97|21646.97|21646.97|21646.97|21646.97|21646.97|21646.97|21646.97|0
1630413670000|2021-08-31 12:41:10|21649.88|21649.88|21649.88|21649.88|21649.88|21649.88|21649.88|21649.88|0
1630413700000|2021-08-31 12:41:40|21647.22|21647.22|21647.22|21647.22|21647.22|21647.22|21647.22|21647.22|0
1630413710000|2021-08-31 12:41:50|21642.95|21642.95|21642.95|21642.95|21647.22|21647.22|21642.95|21642.95|0
1630413740000|2021-08-31 12:42:20|21644.72|21644.72|21646.4|21646.4|21648.99|21648.99|21644.72|21644.72|0
1630413770000|2021-08-31 12:42:50|21648.67|21648.67|21648.67|21648.67|21648.67|21648.67|21648.67|21648.67|0
1630413780000|2021-08-31 12:43:00|21649.43|21649.43|21651.7|21651.7|21651.7|21651.7|21649.43|21649.43|0
1630413880000|2021-08-31 12:44:40|21647.42|21647.42|21639.61|21639.61|21647.42|21647.42|21639.61|21639.61|0
1630413900000|2021-08-31 12:45:00|21638.31|21638.31|21638.31|21638.31|21638.31|21638.31|21638.31|21638.31|0
1630413910000|2021-08-31 12:45:10|21634.04|21634.04|21635.72|21635.72|21638.31|21638.31|21634.04|21634.04|0
1630413920000|2021-08-31 12:45:20|21627.17|21627.17|21628.47|21628.47|21628.47|21628.47|21627.17|21627.17|0
1630413930000|2021-08-31 12:45:30|21627.17|21627.17|21628.47|21628.47|21628.47|21628.47|21627.17|21627.17|0
1630413940000|2021-08-31 12:45:40|21637.01|21637.01|21632.74|21632.74|21637.01|21637.01|21632.74|21632.74|0
1630413950000|2021-08-31 12:45:50|21634.2|21634.2|21634.2|21634.2|21634.2|21634.2|21634.2|21634.2|0
1630414000000|2021-08-31 12:46:40|21632.43|21632.43|21636.7|21636.7|21636.7|21636.7|21632.43|21632.43|0
1630414040000|2021-08-31 12:47:20|21635.4|21635.4|21633.13|21633.13|21635.4|21635.4|21633.13|21633.13|0
1630414050000|2021-08-31 12:47:30|21634.9|21634.9|21637.56|21637.56|21637.56|21637.56|21634.9|21634.9|0
1630414060000|2021-08-31 12:47:40|21641.83|21641.83|21641.83|21641.83|21641.83|21641.83|21641.83|21641.83|0
1630414140000|2021-08-31 12:49:00|21637.56|21637.56|21637.56|21637.56|21637.56|21637.56|21637.56|21637.56|0
1630414160000|2021-08-31 12:49:20|21641.83|21641.83|21641.83|21641.83|21641.83|21641.83|21641.83|21641.83|0
1630414220000|2021-08-31 12:50:20|21637.56|21637.56|21637.56|21637.56|21637.56|21637.56|21637.56|21637.56|0
1630414230000|2021-08-31 12:50:30|21641.83|21641.83|21641.83|21641.83|21641.83|21641.83|21641.83|21641.83|0
1630414260000|2021-08-31 12:51:00|21640.06|21640.06|21640.06|21640.06|21640.06|21640.06|21640.06|21640.06|0
1630414270000|2021-08-31 12:51:10|21639.17|21639.17|21636.92|21636.92|21639.17|21639.17|21635.47|21635.47|0
1630414280000|2021-08-31 12:51:20|21632.65|21632.65|21632.65|21632.65|21632.65|21632.65|21632.65|21632.65|0
1630414310000|2021-08-31 12:51:50|21633.95|21633.95|21633.95|21633.95|21633.95|21633.95|21633.95|21633.95|0
1630414320000|2021-08-31 12:52:00|21635.4|21635.4|21635.4|21635.4|21635.4|21635.4|21635.4|21635.4|0
1630414330000|2021-08-31 12:52:10|21639.67|21639.67|21639.67|21639.67|21639.67|21639.67|21639.67|21639.67|0
1630414340000|2021-08-31 12:52:20|21642.58|21642.58|21639.67|21639.67|21642.58|21642.58|21639.67|21639.67|0
1630414370000|2021-08-31 12:52:50|21641.44|21641.44|21641.44|21641.44|21641.44|21641.44|21641.44|21641.44|0
1630414450000|2021-08-31 12:54:10|21645.72|21645.72|21645.72|21645.72|21645.72|21645.72|21645.72|21645.72|0
1630414480000|2021-08-31 12:54:40|21641.44|21641.44|21637.17|21637.17|21641.44|21641.44|21637.17|21637.17|0
1630414540000|2021-08-31 12:55:40|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|21633.63|0
1630414570000|2021-08-31 12:56:10|21629.36|21629.36|21629.36|21629.36|21629.36|21629.36|21629.36|21629.36|0
1630414590000|2021-08-31 12:56:30|21628.06|21628.06|21622.49|21622.49|21628.06|21628.06|21622.49|21622.49|0
1630414600000|2021-08-31 12:56:40|21621.04|21621.04|21621.04|21621.04|21621.04|21621.04|21621.04|21621.04|0
1630414610000|2021-08-31 12:56:50|21618.38|21618.38|21622.65|21622.65|21622.65|21622.65|21618.38|21618.38|0
1630414630000|2021-08-31 12:57:10|21626.93|21626.93|21626.93|21626.93|21626.93|21626.93|21626.93|21626.93|0
1630414670000|2021-08-31 12:57:50|21628.22|21628.22|21628.22|21628.22|21628.22|21628.22|21628.22|21628.22|0
1630414690000|2021-08-31 12:58:10|21629.99|21629.99|21627.97|21627.97|21629.99|21629.99|21627.09|21627.09|0
1630414720000|2021-08-31 12:58:40|21627.21|21627.21|21627.21|21627.21|21627.21|21627.21|21627.21|21627.21|0
1630414730000|2021-08-31 12:58:50|21629.87|21629.87|21629.87|21629.87|21629.87|21629.87|21629.87|21629.87|0
1630414740000|2021-08-31 12:59:00|21621.33|21621.33|21621.33|21621.33|21621.33|21621.33|21621.33|21621.33|0
1630414760000|2021-08-31 12:59:20|21616.96|21616.96|21616.96|21616.96|21616.96|21616.96|21616.96|21616.96|0
1630414770000|2021-08-31 12:59:30|21616.08|21616.08|21611.81|21611.81|21616.08|21616.08|21611.81|21611.81|0
1630414790000|2021-08-31 12:59:50|21616.08|21616.08|21619.47|21619.47|21619.47|21619.47|21616.08|21616.08|0
1630414800000|2021-08-31 13:00:00|21620.92|21620.92|21623.13|21623.13|21623.13|21623.13|21620.92|21620.92|0
1630414810000|2021-08-31 13:00:10|21627.4|21627.4|21627.4|21627.4|21627.4|21627.4|21627.4|21627.4|0
1630414820000|2021-08-31 13:00:20|21631.68|21631.68|21629.17|21629.17|21633.45|21633.45|21629.17|21629.17|0
1630414860000|2021-08-31 13:01:00|21633.45|21633.45|21633.45|21633.45|21633.45|21633.45|21633.45|21633.45|0
1630414870000|2021-08-31 13:01:10|21624.9|21624.9|21629.17|21629.17|21629.17|21629.17|21624.9|21624.9|0
1630414880000|2021-08-31 13:01:20|21624.9|21624.9|21624.9|21624.9|21624.9|21624.9|21624.9|21624.9|0
1630414920000|2021-08-31 13:02:00|21629.17|21629.17|21629.17|21629.17|21629.17|21629.17|21629.17|21629.17|0
1630414930000|2021-08-31 13:02:10|21624.9|21624.9|21624.9|21624.9|21624.9|21624.9|21624.9|21624.9|0
1630414960000|2021-08-31 13:02:40|21620.63|21620.63|21620.63|21620.63|21620.63|21620.63|21616.36|21616.36|0
1630414990000|2021-08-31 13:03:10|21624.9|21624.9|21624.9|21624.9|21624.9|21624.9|21624.9|21624.9|0
1630415010000|2021-08-31 13:03:30|21624.02|21624.02|21624.02|21624.02|21624.02|21624.02|21624.02|21624.02|0
1630415020000|2021-08-31 13:03:40|21619.74|21619.74|21624.02|21624.02|21624.02|21624.02|21619.74|21619.74|0
1630415030000|2021-08-31 13:03:50|21619.74|21619.74|21619.74|21619.74|21619.74|21619.74|21619.74|21619.74|0
1630415040000|2021-08-31 13:04:00|21616.2|21616.2|21615.32|21615.32|21617.97|21617.97|21615.32|21615.32|0
1630415060000|2021-08-31 13:04:20|21619.59|21619.59|21619.59|21619.59|21619.59|21619.59|21619.59|21619.59|0
1630415090000|2021-08-31 13:04:50|21615.32|21615.32|21619.59|21619.59|21619.59|21619.59|21615.32|21615.32|0
1630415100000|2021-08-31 13:05:00|21618.29|21618.29|21618.29|21618.29|21618.29|21618.29|21618.29|21618.29|0
1630415110000|2021-08-31 13:05:10|21616.24|21616.24|21616.24|21616.24|21616.24|21616.24|21616.24|21616.24|0
1630415120000|2021-08-31 13:05:20|21617.53|21617.53|21620.6|21620.6|21620.6|21620.6|21614.56|21614.56|0
1630415150000|2021-08-31 13:05:50|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|21621.9|0
1630415200000|2021-08-31 13:06:40|21622.66|21622.66|21622.66|21622.66|21622.66|21622.66|21622.66|21622.66|0
1630415220000|2021-08-31 13:07:00|21621.14|21621.14|21621.14|21621.14|21621.14|21621.14|21621.14|21621.14|0
1630415230000|2021-08-31 13:07:10|21625.42|21625.42|21625.42|21625.42|21625.42|21625.42|21625.42|21625.42|0
1630415260000|2021-08-31 13:07:40|21623.15|21623.15|21623.15|21623.15|21623.15|21623.15|21623.15|21623.15|0
1630415280000|2021-08-31 13:08:00|21627.42|21627.42|21627.42|21627.42|21627.42|21627.42|21627.42|21627.42|0
1630415290000|2021-08-31 13:08:10|21623.15|21623.15|21618.87|21618.87|21627.42|21627.42|21618.87|21618.87|0
1630415300000|2021-08-31 13:08:20|21623.15|21623.15|21623.15|21623.15|21623.15|21623.15|21623.15|21623.15|0
1630415310000|2021-08-31 13:08:30|21620.49|21620.49|21620.49|21620.49|21620.49|21620.49|21620.49|21620.49|0
1630415370000|2021-08-31 13:09:30|21623.15|21623.15|21626.53|21626.53|21627.42|21627.42|21623.15|21623.15|0
1630415380000|2021-08-31 13:09:40|21625.65|21625.65|21621.38|21621.38|21625.65|21625.65|21621.38|21621.38|0
1630415390000|2021-08-31 13:09:50|21625.65|21625.65|21625.65|21625.65|21625.65|21625.65|21625.65|21625.65|0
1630415410000|2021-08-31 13:10:10|21624.35|21624.35|21624.35|21624.35|21624.35|21624.35|21624.35|21624.35|0
1630415430000|2021-08-31 13:10:30|21620.57|21620.57|21619.05|21619.05|21620.57|21620.57|21619.05|21619.05|0
1630415450000|2021-08-31 13:10:50|21620.57|21620.57|21620.57|21620.57|21620.57|21620.57|21620.57|21620.57|0
1630415500000|2021-08-31 13:11:40|21616.2|21616.2|21607.66|21607.66|21616.2|21616.2|21607.66|21607.66|0
1630415540000|2021-08-31 13:12:20|21606.2|21606.2|21604.75|21604.75|21606.2|21606.2|21604.75|21604.75|0
1630415550000|2021-08-31 13:12:30|21603.3|21603.3|21607.57|21607.57|21607.57|21607.57|21603.3|21603.3|0
1630415560000|2021-08-31 13:12:40|21603.3|21603.3|21603.3|21603.3|21603.3|21603.3|21603.3|21603.3|0
1630415580000|2021-08-31 13:13:00|21606.2|21606.2|21606.52|21606.52|21606.52|21606.52|21604.75|21604.75|0
1630415600000|2021-08-31 13:13:20|21610.79|21610.79|21610.79|21610.79|21610.79|21610.79|21610.79|21610.79|0
1630415640000|2021-08-31 13:14:00|21608.2|21608.2|21603.93|21603.93|21608.2|21608.2|21603.93|21603.93|0
1630415650000|2021-08-31 13:14:10|21599.65|21599.65|21592.27|21592.27|21599.65|21599.65|21592.27|21592.27|0
1630415660000|2021-08-31 13:14:20|21596.54|21596.54|21593.96|21593.96|21596.54|21596.54|21589.69|21589.69|0
1630415670000|2021-08-31 13:14:30|21589.69|21589.69|21585.41|21585.41|21593.96|21593.96|21585.41|21585.41|0
1630415700000|2021-08-31 13:15:00|21583.86|21583.86|21582.3|21582.3|21583.86|21583.86|21582.3|21582.3|0
1630415710000|2021-08-31 13:15:10|21580.84|21580.84|21581.36|21581.36|21581.36|21581.36|21580.84|21580.84|0
1630415720000|2021-08-31 13:15:20|21585.64|21585.64|21583.87|21583.87|21588.14|21588.14|21583.87|21583.87|0
1630415740000|2021-08-31 13:15:40|21580.32|21580.32|21580.32|21580.32|21584.6|21584.6|21580.32|21580.32|0
1630415800000|2021-08-31 13:16:40|21580.84|21580.84|21581.88|21581.88|21581.88|21581.88|21580.84|21580.84|0
1630415810000|2021-08-31 13:16:50|21580.84|21580.84|21580.84|21580.84|21580.84|21580.84|21580.84|21580.84|0
1630415820000|2021-08-31 13:17:00|21581.73|21581.73|21581.73|21581.73|21581.73|21581.73|21581.73|21581.73|0
1630415840000|2021-08-31 13:17:20|21586|21586|21583.29|21583.29|21586|21586|21581.73|21581.73|0
1630415850000|2021-08-31 13:17:30|21584.32|21584.32|21590.67|21590.67|21590.67|21590.67|21584.32|21584.32|0
1630415870000|2021-08-31 13:17:50|21592.44|21592.44|21592.44|21592.44|21592.44|21592.44|21592.44|21592.44|0
1630415910000|2021-08-31 13:18:30|21596.72|21596.72|21596.72|21596.72|21596.72|21596.72|21596.72|21596.72|0
1630415930000|2021-08-31 13:18:50|21600.99|21600.99|21592.44|21592.44|21600.99|21600.99|21588.17|21588.17|0
1630415950000|2021-08-31 13:19:10|21594.78|21594.78|21590.37|21590.37|21594.78|21594.78|21590.37|21590.37|0
1630415960000|2021-08-31 13:19:20|21594.64|21594.64|21594.64|21594.64|21594.64|21594.64|21594.64|21594.64|0
1630415970000|2021-08-31 13:19:30|21596.41|21596.41|21596.41|21596.41|21600.68|21600.68|21596.41|21596.41|0
1630415980000|2021-08-31 13:19:40|21594.85|21594.85|21595.37|21595.37|21595.37|21595.37|21594.85|21594.85|0
1630416000000|2021-08-31 13:20:00|21599.64|21599.64|21601.56|21601.56|21603.08|21603.08|21598.19|21598.19|0
1630416040000|2021-08-31 13:20:40|21603.33|21603.33|21599.79|21599.79|21603.33|21603.33|21599.79|21599.79|0
1630416050000|2021-08-31 13:20:50|21598.91|21598.91|21592.45|21592.45|21603.27|21603.27|21592.45|21592.45|0
1630416060000|2021-08-31 13:21:00|21589.8|21589.8|21592.45|21592.45|21592.45|21592.45|21587.3|21587.3|0
1630416070000|2021-08-31 13:21:10|21588.18|21588.18|21592.45|21592.45|21592.45|21592.45|21588.18|21588.18|0
1630416090000|2021-08-31 13:21:30|21593.91|21593.91|21593.91|21593.91|21593.91|21593.91|21593.91|21593.91|0
1630416110000|2021-08-31 13:21:50|21594.43|21594.43|21593.39|21593.39|21594.95|21594.95|21592.87|21592.87|0
1630416120000|2021-08-31 13:22:00|21593.91|21593.91|21593.91|21593.91|21593.91|21593.91|21593.91|21593.91|0
1630416130000|2021-08-31 13:22:10|21589.63|21589.63|21588.18|21588.18|21589.63|21589.63|21588.18|21588.18|0
1630416140000|2021-08-31 13:22:20|21587.3|21587.3|21585.22|21585.22|21587.3|21587.3|21583.02|21583.02|0
1630416150000|2021-08-31 13:22:30|21580.95|21580.95|21580.95|21580.95|21580.95|21580.95|21580.95|21580.95|0
1630416170000|2021-08-31 13:22:50|21579.43|21579.43|21579.43|21579.43|21579.43|21579.43|21579.43|21579.43|0
1630416180000|2021-08-31 13:23:00|21575.01|21575.01|21575.01|21575.01|21575.01|21575.01|21575.01|21575.01|0
1630416200000|2021-08-31 13:23:20|21575.53|21575.53|21576.04|21576.04|21588.86|21588.86|21575.53|21575.53|0
1630416240000|2021-08-31 13:24:00|21580.32|21580.32|21571.77|21571.77|21580.32|21580.32|21571.77|21571.77|0
1630416250000|2021-08-31 13:24:10|21576.04|21576.04|21576.04|21576.04|21576.04|21576.04|21576.04|21576.04|0
1630416260000|2021-08-31 13:24:20|21576.93|21576.93|21576.93|21576.93|21576.93|21576.93|21576.93|21576.93|0
1630416300000|2021-08-31 13:25:00|21574.02|21574.02|21574.02|21574.02|21574.02|21574.02|21574.02|21574.02|0
1630416310000|2021-08-31 13:25:10|21578.29|21578.29|21575.5|21575.5|21578.29|21578.29|21575.5|21575.5|0
1630416320000|2021-08-31 13:25:20|21574.75|21574.75|21574.75|21574.75|21574.75|21574.75|21574.75|21574.75|0
1630416340000|2021-08-31 13:25:40|21577.4|21577.4|21577.4|21577.4|21577.4|21577.4|21577.4|21577.4|0
1630416390000|2021-08-31 13:26:30|21578.86|21578.86|21578.86|21578.86|21578.86|21578.86|21578.86|21578.86|0
1630416420000|2021-08-31 13:27:00|21577.34|21577.34|21578.8|21578.8|21578.8|21578.8|21577.34|21577.34|0
1630416460000|2021-08-31 13:27:40|21583.07|21583.07|21578.8|21578.8|21583.07|21583.07|21578.8|21578.8|0
1630416470000|2021-08-31 13:27:50|21577.28|21577.28|21579.36|21579.36|21579.36|21579.36|21577.28|21577.28|0
1630416480000|2021-08-31 13:28:00|21579.88|21579.88|21579.88|21579.88|21579.88|21579.88|21579.88|21579.88|0
1630416490000|2021-08-31 13:28:10|21581.18|21581.18|21589.72|21589.72|21589.72|21589.72|21581.18|21581.18|0
1630416500000|2021-08-31 13:28:20|21585.45|21585.45|21582.95|21582.95|21585.45|21585.45|21581.18|21581.18|0
1630416510000|2021-08-31 13:28:30|21585.86|21585.86|21585.86|21585.86|21585.86|21585.86|21585.86|21585.86|0
1630416530000|2021-08-31 13:28:50|21587.63|21587.63|21595.29|21595.29|21595.29|21595.29|21586.74|21586.74|0
1630416540000|2021-08-31 13:29:00|21597.88|21597.88|21597.88|21597.88|21597.88|21597.88|21597.88|21597.88|0
1630416560000|2021-08-31 13:29:20|21602.15|21602.15|21602.15|21602.15|21602.15|21602.15|21602.15|21602.15|0
1630416580000|2021-08-31 13:29:40|21603.04|21603.04|21604.81|21604.81|21605.7|21605.7|21603.04|21603.04|0
1630416590000|2021-08-31 13:29:50|21603.92|21603.92|21591.11|21591.11|21603.92|21603.92|21591.11|21591.11|0
1630416600000|2021-08-31 13:30:00|21588.08|21588.08|21586.78|21586.78|21588.08|21588.08|21582.51|21582.51|0
1630416610000|2021-08-31 13:30:10|21582.51|21582.51|21582.51|21582.51|21586.78|21586.78|21582.51|21582.51|0
1630416630000|2021-08-31 13:30:30|21583.81|21583.81|21582.04|21582.04|21583.81|21583.81|21582.04|21582.04|0
1630416640000|2021-08-31 13:30:40|21583.81|21583.81|21584.57|21584.57|21584.57|21584.57|21583.81|21583.81|0
1630416670000|2021-08-31 13:31:10|21581.97|21581.97|21584.94|21584.94|21586.24|21586.24|21581.97|21581.97|0
1630416680000|2021-08-31 13:31:20|21587.6|21587.6|21587.6|21587.6|21587.6|21587.6|21587.6|21587.6|0
1630416730000|2021-08-31 13:32:10|21589.37|21589.37|21590.26|21590.26|21590.26|21590.26|21589.37|21589.37|0
1630416750000|2021-08-31 13:32:30|21585.98|21585.98|21590.26|21590.26|21590.26|21590.26|21585.98|21585.98|0
1630416760000|2021-08-31 13:32:40|21585.98|21585.98|21573.9|21573.9|21586.71|21586.71|21573.9|21573.9|0
1630416770000|2021-08-31 13:32:50|21578.17|21578.17|21573.9|21573.9|21578.17|21578.17|21573.9|21573.9|0
1630416780000|2021-08-31 13:33:00|21565.93|21565.93|21567.03|21567.03|21567.03|21567.03|21564.37|21564.37|0
1630416790000|2021-08-31 13:33:10|21562.76|21562.76|21559.85|21559.85|21562.76|21562.76|21559.85|21559.85|0
1630416800000|2021-08-31 13:33:20|21557.25|21557.25|21557.25|21557.25|21557.25|21557.25|21557.25|21557.25|0
1630416810000|2021-08-31 13:33:30|21561.52|21561.52|21557.25|21557.25|21561.52|21561.52|21557.25|21557.25|0
1630416840000|2021-08-31 13:34:00|21558.81|21558.81|21567.35|21567.35|21567.35|21567.35|21558.81|21558.81|0
1630416860000|2021-08-31 13:34:20|21563.08|21563.08|21562.35|21562.35|21563.08|21563.08|21558.81|21558.81|0
1630416880000|2021-08-31 13:34:40|21566.62|21566.62|21566.62|21566.62|21566.62|21566.62|21562.35|21562.35|0
1630416900000|2021-08-31 13:35:00|21569.28|21569.28|21573.55|21573.55|21573.55|21573.55|21569.28|21569.28|0
1630416910000|2021-08-31 13:35:10|21569.28|21569.28|21569.28|21569.28|21569.28|21569.28|21569.28|21569.28|0
1630416920000|2021-08-31 13:35:20|21573.55|21573.55|21573.55|21573.55|21573.55|21573.55|21573.55|21573.55|0
1630416950000|2021-08-31 13:35:50|21575.11|21575.11|21574.07|21574.07|21575.11|21575.11|21574.07|21574.07|0
1630416960000|2021-08-31 13:36:00|21578.34|21578.34|21578.34|21578.34|21578.34|21578.34|21578.34|21578.34|0
1630416970000|2021-08-31 13:36:10|21575.75|21575.75|21571.99|21571.99|21576.27|21576.27|21571.99|21571.99|0
1630416980000|2021-08-31 13:36:20|21576.27|21576.27|21576.27|21576.27|21576.27|21576.27|21576.27|21576.27|0
1630417000000|2021-08-31 13:36:40|21575.38|21575.38|21566.84|21566.84|21575.38|21575.38|21566.84|21566.84|0
1630417010000|2021-08-31 13:36:50|21571.11|21571.11|21562.56|21562.56|21571.11|21571.11|21562.56|21562.56|0
1630417020000|2021-08-31 13:37:00|21566.84|21566.84|21571.11|21571.11|21575.38|21575.38|21566.84|21566.84|0
1630417030000|2021-08-31 13:37:10|21571.63|21571.63|21571.63|21571.63|21571.63|21571.63|21571.63|21571.63|0
1630417040000|2021-08-31 13:37:20|21572.67|21572.67|21574.74|21574.74|21574.74|21574.74|21572.67|21572.67|0
1630417060000|2021-08-31 13:37:40|21570.47|21570.47|21576.26|21576.26|21576.26|21576.26|21570.47|21570.47|0
1630417080000|2021-08-31 13:38:00|21580.53|21580.53|21576.26|21576.26|21580.53|21580.53|21576.26|21576.26|0
1630417110000|2021-08-31 13:38:30|21580.53|21580.53|21576.26|21576.26|21580.53|21580.53|21576.26|21576.26|0
1630417130000|2021-08-31 13:38:50|21578.03|21578.03|21578.03|21578.03|21578.03|21578.03|21578.03|21578.03|0
1630417140000|2021-08-31 13:39:00|21576.26|21576.26|21576.26|21576.26|21576.26|21576.26|21576.26|21576.26|0
1630417150000|2021-08-31 13:39:10|21580.53|21580.53|21580.53|21580.53|21580.53|21580.53|21580.53|21580.53|0
1630417160000|2021-08-31 13:39:20|21579.49|21579.49|21579.49|21579.49|21579.49|21579.49|21579.49|21579.49|0
1630417170000|2021-08-31 13:39:30|21570.95|21570.95|21570.95|21570.95|21570.95|21570.95|21566.67|21566.67|0
1630417190000|2021-08-31 13:39:50|21570.06|21570.06|21570.06|21570.06|21570.06|21570.06|21570.06|21570.06|0
1630417200000|2021-08-31 13:40:00|21571.1|21571.1|21575.37|21575.37|21575.37|21575.37|21571.1|21571.1|0
1630417220000|2021-08-31 13:40:20|21569.33|21569.33|21565.06|21565.06|21569.33|21569.33|21565.06|21565.06|0
1630417230000|2021-08-31 13:40:30|21569.33|21569.33|21571.98|21571.98|21571.98|21571.98|21569.33|21569.33|0
1630417250000|2021-08-31 13:40:50|21567.71|21567.71|21565.06|21565.06|21567.71|21567.71|21565.06|21565.06|0
1630417260000|2021-08-31 13:41:00|21569.33|21569.33|21565.06|21565.06|21569.33|21569.33|21565.06|21565.06|0
1630417270000|2021-08-31 13:41:10|21563.6|21563.6|21563.6|21563.6|21563.6|21563.6|21563.6|21563.6|0
1630417300000|2021-08-31 13:41:40|21566.26|21566.26|21566.26|21566.26|21566.26|21566.26|21561.99|21561.99|0
1630417320000|2021-08-31 13:42:00|21569.8|21569.8|21569.8|21569.8|21569.8|21569.8|21569.8|21569.8|0
1630417360000|2021-08-31 13:42:40|21565.53|21565.53|21565.53|21565.53|21565.53|21565.53|21565.53|21565.53|0
1630417380000|2021-08-31 13:43:00|21562.87|21562.87|21564.64|21564.64|21564.64|21564.64|21562.87|21562.87|0
1630417390000|2021-08-31 13:43:10|21562.87|21562.87|21559.48|21559.48|21563.76|21563.76|21559.48|21559.48|0
1630417420000|2021-08-31 13:43:40|21555.21|21555.21|21555.21|21555.21|21555.21|21555.21|21555.21|21555.21|0
1630417430000|2021-08-31 13:43:50|21550.94|21550.94|21555.21|21555.21|21555.21|21555.21|21550.94|21550.94|0
1630417440000|2021-08-31 13:44:00|21556.67|21556.67|21555.21|21555.21|21556.67|21556.67|21555.21|21555.21|0
1630417450000|2021-08-31 13:44:10|21553.65|21553.65|21549.38|21549.38|21553.65|21553.65|21549.38|21549.38|0
1630417460000|2021-08-31 13:44:20|21553.65|21553.65|21553.65|21553.65|21553.65|21553.65|21553.65|21553.65|0
1630417470000|2021-08-31 13:44:30|21549.38|21549.38|21553.65|21553.65|21553.65|21553.65|21549.38|21549.38|0
1630417490000|2021-08-31 13:44:50|21552.62|21552.62|21553.65|21553.65|21553.65|21553.65|21552.62|21552.62|0
1630417520000|2021-08-31 13:45:20|21552.77|21552.77|21552.77|21552.77|21552.77|21552.77|21552.77|21552.77|0
1630417530000|2021-08-31 13:45:30|21554.54|21554.54|21554.54|21554.54|21554.54|21554.54|21554.54|21554.54|0
1630417540000|2021-08-31 13:45:40|21550.27|21550.27|21549.23|21549.23|21550.27|21550.27|21549.23|21549.23|0
1630417550000|2021-08-31 13:45:50|21544.96|21544.96|21544.96|21544.96|21544.96|21544.96|21544.96|21544.96|0
1630417560000|2021-08-31 13:46:00|21544.44|21544.44|21548.71|21548.71|21548.71|21548.71|21544.44|21544.44|0
1630417570000|2021-08-31 13:46:10|21544.44|21544.44|21536.62|21536.62|21544.44|21544.44|21536.62|21536.62|0
1630417580000|2021-08-31 13:46:20|21540.9|21540.9|21537.87|21537.87|21540.9|21540.9|21536.62|21536.62|0
1630417600000|2021-08-31 13:46:40|21536.83|21536.83|21536.83|21536.83|21536.83|21536.83|21536.83|21536.83|0
1630417620000|2021-08-31 13:47:00|21536.07|21536.07|21536.07|21536.07|21536.07|21536.07|21536.07|21536.07|0
1630417630000|2021-08-31 13:47:10|21540.35|21540.35|21540.35|21540.35|21540.35|21540.35|21540.35|21540.35|0
1630417640000|2021-08-31 13:47:20|21545.5|21545.5|21553.26|21553.26|21553.26|21553.26|21545.5|21545.5|0
1630417660000|2021-08-31 13:47:40|21555.03|21555.03|21555.55|21555.55|21555.55|21555.55|21555.03|21555.03|0
1630417670000|2021-08-31 13:47:50|21551.27|21551.27|21551.27|21551.27|21555.55|21555.55|21551.27|21551.27|0
1630417680000|2021-08-31 13:48:00|21555.7|21555.7|21555.7|21555.7|21555.7|21555.7|21555.7|21555.7|0
1630417700000|2021-08-31 13:48:20|21557.26|21557.26|21560.29|21560.29|21560.29|21560.29|21557.26|21557.26|0
1630417710000|2021-08-31 13:48:30|21556.01|21556.01|21563.31|21563.31|21563.31|21563.31|21556.01|21556.01|0
1630417720000|2021-08-31 13:48:40|21559.04|21559.04|21556.38|21556.38|21559.04|21559.04|21556.38|21556.38|0
1630417730000|2021-08-31 13:48:50|21560.66|21560.66|21559.2|21559.2|21560.66|21560.66|21559.2|21559.2|0
1630417760000|2021-08-31 13:49:20|21554.93|21554.93|21554.93|21554.93|21554.93|21554.93|21554.93|21554.93|0
1630417780000|2021-08-31 13:49:40|21550.66|21550.66|21550.66|21550.66|21550.66|21550.66|21550.66|21550.66|0
1630417790000|2021-08-31 13:49:50|21549.77|21549.77|21545.04|21545.04|21549.77|21549.77|21545.04|21545.04|0
1630417800000|2021-08-31 13:50:00|21544.15|21544.15|21547.85|21547.85|21547.85|21547.85|21544.15|21544.15|0
1630417820000|2021-08-31 13:50:20|21543.58|21543.58|21543.06|21543.06|21543.58|21543.58|21542.54|21542.54|0
1630417860000|2021-08-31 13:51:00|21538.79|21538.79|21534.51|21534.51|21538.79|21538.79|21534.51|21534.51|0
1630417870000|2021-08-31 13:51:10|21530.24|21530.24|21520.63|21520.63|21530.24|21530.24|21520.63|21520.63|0
1630417880000|2021-08-31 13:51:20|21516.35|21516.35|21516.35|21516.35|21516.35|21516.35|21516.35|21516.35|0
1630417900000|2021-08-31 13:51:40|21512.08|21512.08|21512.08|21512.08|21512.08|21512.08|21512.08|21512.08|0
1630417920000|2021-08-31 13:52:00|21516.35|21516.35|21516.35|21516.35|21516.35|21516.35|21512.08|21512.08|0
1630417930000|2021-08-31 13:52:10|21512.08|21512.08|21510|21510|21512.08|21512.08|21510|21510|0
1630417950000|2021-08-31 13:52:30|21508.97|21508.97|21510|21510|21510|21510|21508.97|21508.97|0
1630417970000|2021-08-31 13:52:50|21518.55|21518.55|21514.28|21514.28|21518.55|21518.55|21514.28|21514.28|0
1630417980000|2021-08-31 13:53:00|21518.55|21518.55|21518.55|21518.55|21518.55|21518.55|21518.55|21518.55|0
1630417990000|2021-08-31 13:53:10|21517.09|21517.09|21517.09|21517.09|21517.09|21517.09|21517.09|21517.09|0
1630418000000|2021-08-31 13:53:20|21512.82|21512.82|21515.02|21515.02|21515.02|21515.02|21510.75|21510.75|0
1630418010000|2021-08-31 13:53:30|21519.29|21519.29|21521.73|21521.73|21521.73|21521.73|21516.63|21516.63|0
1630418040000|2021-08-31 13:54:00|21526.01|21526.01|21521.21|21521.21|21529.76|21529.76|21521.21|21521.21|0
1630418060000|2021-08-31 13:54:20|21516.94|21516.94|21516.94|21516.94|21521.21|21521.21|21516.94|21516.94|0
1630418070000|2021-08-31 13:54:30|21512.67|21512.67|21512.67|21512.67|21512.67|21512.67|21512.67|21512.67|0
1630418080000|2021-08-31 13:54:40|21512.15|21512.15|21512.15|21512.15|21512.15|21512.15|21512.15|21512.15|0
1630418090000|2021-08-31 13:54:50|21511.39|21511.39|21511.39|21511.39|21511.39|21511.39|21511.39|21511.39|0
1630418100000|2021-08-31 13:55:00|21512.43|21512.43|21515.34|21515.34|21515.34|21515.34|21512.43|21512.43|0
1630418120000|2021-08-31 13:55:20|21514.82|21514.82|21509.51|21509.51|21514.82|21514.82|21505.24|21505.24|0
1630418130000|2021-08-31 13:55:30|21505.24|21505.24|21509.51|21509.51|21509.51|21509.51|21505.24|21505.24|0
1630418140000|2021-08-31 13:55:40|21500.96|21500.96|21500.96|21500.96|21500.96|21500.96|21500.96|21500.96|0
1630418160000|2021-08-31 13:56:00|21496.69|21496.69|21494.92|21494.92|21496.69|21496.69|21494.92|21494.92|0
1630418170000|2021-08-31 13:56:10|21493.88|21493.88|21490.22|21490.22|21493.88|21493.88|21490.22|21490.22|0
1630418180000|2021-08-31 13:56:20|21485.95|21485.95|21480.64|21480.64|21485.95|21485.95|21480.64|21480.64|0
1630418190000|2021-08-31 13:56:30|21489.18|21489.18|21493.97|21493.97|21493.97|21493.97|21489.18|21489.18|0
1630418210000|2021-08-31 13:56:50|21502.52|21502.52|21489.7|21489.7|21502.52|21502.52|21489.7|21489.7|0
1630418220000|2021-08-31 13:57:00|21493.97|21493.97|21493.97|21493.97|21493.97|21493.97|21493.97|21493.97|0
1630418240000|2021-08-31 13:57:20|21498.24|21498.24|21498.24|21498.24|21498.24|21498.24|21498.24|21498.24|0
1630418270000|2021-08-31 13:57:50|21502.52|21502.52|21503.97|21503.97|21503.97|21503.97|21502.52|21502.52|0
1630418280000|2021-08-31 13:58:00|21504.49|21504.49|21502.93|21502.93|21504.49|21504.49|21502.93|21502.93|0
1630418290000|2021-08-31 13:58:10|21498.66|21498.66|21498.14|21498.14|21498.66|21498.66|21498.14|21498.14|0
1630418300000|2021-08-31 13:58:20|21497.1|21497.1|21497.1|21497.1|21497.1|21497.1|21497.1|21497.1|0
1630418310000|2021-08-31 13:58:30|21496.58|21496.58|21496.58|21496.58|21496.58|21496.58|21496.58|21496.58|0
1630418330000|2021-08-31 13:58:50|21492.31|21492.31|21495.85|21495.85|21495.85|21495.85|21492.31|21492.31|0
1630418340000|2021-08-31 13:59:00|21493.2|21493.2|21490.69|21490.69|21494.97|21494.97|21490.69|21490.69|0
1630418350000|2021-08-31 13:59:10|21489.24|21489.24|21484.97|21484.97|21489.24|21489.24|21484.97|21484.97|0
1630418380000|2021-08-31 13:59:40|21484.45|21484.45|21484.97|21484.97|21484.97|21484.97|21484.45|21484.45|0
1630418390000|2021-08-31 13:59:50|21489.24|21489.24|21484.97|21484.97|21489.24|21489.24|21483.2|21483.2|0
1630418400000|2021-08-31 14:00:00|21480.7|21480.7|21478.92|21478.92|21480.7|21480.7|21478.92|21478.92|0
1630418410000|2021-08-31 14:00:10|21484.75|21484.75|21491.52|21491.52|21494.34|21494.34|21484.75|21484.75|0
1630418420000|2021-08-31 14:00:20|21500.09|21500.09|21500.09|21500.09|21500.09|21500.09|21500.09|21500.09|0
1630418430000|2021-08-31 14:00:30|21504.36|21504.36|21504.36|21504.36|21504.36|21504.36|21504.36|21504.36|0
1630418450000|2021-08-31 14:00:50|21505.88|21505.88|21515.46|21515.46|21515.46|21515.46|21505.88|21505.88|0
1630418460000|2021-08-31 14:01:00|21519.73|21519.73|21533.07|21533.07|21533.95|21533.95|21519.73|21519.73|0
1630418470000|2021-08-31 14:01:10|21533.59|21533.59|21534.72|21534.72|21534.72|21534.72|21526.81|21526.81|0
1630418480000|2021-08-31 14:01:20|21535.76|21535.76|21547.53|21547.53|21551.8|21551.8|21535.76|21535.76|0
1630418490000|2021-08-31 14:01:30|21543.25|21543.25|21543.25|21543.25|21543.25|21543.25|21538.98|21538.98|0
1630418500000|2021-08-31 14:01:40|21547.53|21547.53|21547.53|21547.53|21547.53|21547.53|21547.53|21547.53|0
1630418510000|2021-08-31 14:01:50|21545.76|21545.76|21548.41|21548.41|21548.41|21548.41|21545.76|21545.76|0
1630418520000|2021-08-31 14:02:00|21552.68|21552.68|21548.41|21548.41|21552.68|21552.68|21548.41|21548.41|0
1630418530000|2021-08-31 14:02:10|21547.53|21547.53|21547.53|21547.53|21547.53|21547.53|21547.53|21547.53|0
1630418540000|2021-08-31 14:02:20|21544.87|21544.87|21540.6|21540.6|21544.87|21544.87|21540.6|21540.6|0
1630418570000|2021-08-31 14:02:50|21544.87|21544.87|21544.87|21544.87|21544.87|21544.87|21544.87|21544.87|0
1630418600000|2021-08-31 14:03:20|21549.14|21549.14|21559.66|21559.66|21559.66|21559.66|21549.14|21549.14|0
1630418630000|2021-08-31 14:03:50|21557.89|21557.89|21549.35|21549.35|21557.89|21557.89|21549.35|21549.35|0
1630418640000|2021-08-31 14:04:00|21547.27|21547.27|21553.1|21553.1|21555.81|21555.81|21546.75|21546.75|0
1630418660000|2021-08-31 14:04:20|21557.37|21557.37|21557.37|21557.37|21557.37|21557.37|21557.37|21557.37|0
1630418670000|2021-08-31 14:04:30|21561.64|21561.64|21561.64|21561.64|21561.64|21561.64|21561.64|21561.64|0
1630418680000|2021-08-31 14:04:40|21557.37|21557.37|21553.1|21553.1|21557.37|21557.37|21553.1|21553.1|0
1630418700000|2021-08-31 14:05:00|21557.37|21557.37|21556.33|21556.33|21557.37|21557.37|21556.33|21556.33|0
1630418710000|2021-08-31 14:05:10|21552.06|21552.06|21553.83|21553.83|21558.1|21558.1|21552.06|21552.06|0
1630418720000|2021-08-31 14:05:20|21552.38|21552.38|21540.35|21540.35|21552.38|21552.38|21540.35|21540.35|0
1630418730000|2021-08-31 14:05:30|21536.08|21536.08|21545.08|21545.08|21546.12|21546.12|21536.08|21536.08|0
1630418740000|2021-08-31 14:05:40|21540.81|21540.81|21540.81|21540.81|21540.81|21540.81|21540.81|21540.81|0
1630418750000|2021-08-31 14:05:50|21536.54|21536.54|21546.12|21546.12|21546.12|21546.12|21536.54|21536.54|0
1630418760000|2021-08-31 14:06:00|21541.85|21541.85|21537.58|21537.58|21541.85|21541.85|21537.58|21537.58|0
1630418770000|2021-08-31 14:06:10|21536.54|21536.54|21524.82|21524.82|21536.54|21536.54|21524.82|21524.82|0
1630418780000|2021-08-31 14:06:20|21537.63|21537.63|21541.91|21541.91|21541.91|21541.91|21537.63|21537.63|0
1630418800000|2021-08-31 14:06:40|21537.63|21537.63|21533.36|21533.36|21537.63|21537.63|21533.36|21533.36|0
1630418810000|2021-08-31 14:06:50|21528.05|21528.05|21523.78|21523.78|21528.05|21528.05|21523.78|21523.78|0
1630418820000|2021-08-31 14:07:00|21519.51|21519.51|21516.12|21516.12|21519.51|21519.51|21512.58|21512.58|0
1630418830000|2021-08-31 14:07:10|21520.39|21520.39|21528.42|21528.42|21528.94|21528.94|21520.39|21520.39|0
1630418850000|2021-08-31 14:07:30|21519.87|21519.87|21519.87|21519.87|21519.87|21519.87|21519.87|21519.87|0
1630418870000|2021-08-31 14:07:50|21515.6|21515.6|21515.87|21515.87|21515.87|21515.87|21511.33|21511.33|0
1630418880000|2021-08-31 14:08:00|21516.91|21516.91|21517.43|21517.43|21517.43|21517.43|21516.91|21516.91|0
1630418890000|2021-08-31 14:08:10|21517.95|21517.95|21517.95|21517.95|21517.95|21517.95|21517.95|21517.95|0
1630418900000|2021-08-31 14:08:20|21513.67|21513.67|21517.95|21517.95|21517.95|21517.95|21513.67|21513.67|0
1630418910000|2021-08-31 14:08:30|21513.67|21513.67|21517.95|21517.95|21517.95|21517.95|21513.67|21513.67|0
1630418940000|2021-08-31 14:09:00|21522.22|21522.22|21517.95|21517.95|21522.22|21522.22|21517.95|21517.95|0
1630418950000|2021-08-31 14:09:10|21515.87|21515.87|21517.43|21517.43|21517.43|21517.43|21513.15|21513.15|0
1630418960000|2021-08-31 14:09:20|21513.15|21513.15|21513.15|21513.15|21513.15|21513.15|21513.15|21513.15|0
1630418980000|2021-08-31 14:09:40|21512.27|21512.27|21512.27|21512.27|21512.27|21512.27|21512.27|21512.27|0
1630419000000|2021-08-31 14:10:00|21510.5|21510.5|21510.5|21510.5|21510.5|21510.5|21510.5|21510.5|0
1630419010000|2021-08-31 14:10:10|21514.77|21514.77|21519.56|21519.56|21519.56|21519.56|21514.77|21514.77|0
1630419020000|2021-08-31 14:10:20|21515.29|21515.29|21515.29|21515.29|21515.29|21515.29|21515.29|21515.29|0
1630419050000|2021-08-31 14:10:50|21519.56|21519.56|21526.09|21526.09|21526.09|21526.09|21511.5|21511.5|0
1630419060000|2021-08-31 14:11:00|21521.82|21521.82|21521.82|21521.82|21521.82|21521.82|21517.55|21517.55|0
1630419070000|2021-08-31 14:11:10|21523.12|21523.12|21523.12|21523.12|21523.12|21523.12|21523.12|21523.12|0
1630419090000|2021-08-31 14:11:30|21521.3|21521.3|21516.51|21516.51|21521.3|21521.3|21516.51|21516.51|0
1630419110000|2021-08-31 14:11:50|21512.24|21512.24|21512.24|21512.24|21516.51|21516.51|21512.24|21512.24|0
1630419120000|2021-08-31 14:12:00|21511.72|21511.72|21511.2|21511.2|21511.72|21511.72|21511.2|21511.2|0
1630419140000|2021-08-31 14:12:20|21508.54|21508.54|21506.77|21506.77|21508.54|21508.54|21506.77|21506.77|0
1630419160000|2021-08-31 14:12:40|21511.04|21511.04|21506.77|21506.77|21511.04|21511.04|21506.77|21506.77|0
1630419180000|2021-08-31 14:13:00|21508.85|21508.85|21508.85|21508.85|21508.85|21508.85|21508.85|21508.85|0
1630419200000|2021-08-31 14:13:20|21508.09|21508.09|21506.64|21506.64|21508.09|21508.09|21506.64|21506.64|0
1630419210000|2021-08-31 14:13:30|21502.37|21502.37|21502.37|21502.37|21502.37|21502.37|21502.37|21502.37|0
1630419220000|2021-08-31 14:13:40|21503.25|21503.25|21503.25|21503.25|21503.25|21503.25|21503.25|21503.25|0
1630419230000|2021-08-31 14:13:50|21498.98|21498.98|21498.98|21498.98|21498.98|21498.98|21498.98|21498.98|0
1630419240000|2021-08-31 14:14:00|21496.32|21496.32|21496.32|21496.32|21496.32|21496.32|21496.32|21496.32|0
1630419250000|2021-08-31 14:14:10|21495.57|21495.57|21499.21|21499.21|21499.21|21499.21|21494.05|21494.05|0
1630419280000|2021-08-31 14:14:40|21500.66|21500.66|21509.21|21509.21|21509.21|21509.21|21500.66|21500.66|0
1630419300000|2021-08-31 14:15:00|21504.94|21504.94|21500.66|21500.66|21504.94|21504.94|21500.66|21500.66|0
1630419310000|2021-08-31 14:15:10|21501.96|21501.96|21495.87|21495.87|21501.96|21501.96|21495.87|21495.87|0
1630419320000|2021-08-31 14:15:20|21494.83|21494.83|21494.83|21494.83|21494.83|21494.83|21494.83|21494.83|0
1630419330000|2021-08-31 14:15:30|21495.87|21495.87|21495.87|21495.87|21495.87|21495.87|21495.87|21495.87|0
1630419350000|2021-08-31 14:15:50|21498.53|21498.53|21498.53|21498.53|21499.41|21499.41|21494.26|21494.26|0
1630419380000|2021-08-31 14:16:20|21497.49|21497.49|21497.49|21497.49|21497.49|21497.49|21497.49|21497.49|0
1630419390000|2021-08-31 14:16:30|21496.97|21496.97|21497.49|21497.49|21497.49|21497.49|21496.97|21496.97|0
1630419400000|2021-08-31 14:16:40|21496.6|21496.6|21496.6|21496.6|21496.6|21496.6|21496.6|21496.6|0
1630419410000|2021-08-31 14:16:50|21498.38|21498.38|21498.38|21498.38|21498.38|21498.38|21498.38|21498.38|0
1630419420000|2021-08-31 14:17:00|21502.65|21502.65|21498.38|21498.38|21502.65|21502.65|21498.38|21498.38|0
1630419440000|2021-08-31 14:17:20|21499.41|21499.41|21499.93|21499.93|21499.93|21499.93|21499.41|21499.41|0
1630419450000|2021-08-31 14:17:30|21501.45|21501.45|21499.18|21499.18|21501.45|21501.45|21499.18|21499.18|0
1630419460000|2021-08-31 14:17:40|21494.9|21494.9|21494.9|21494.9|21499.18|21499.18|21494.9|21494.9|0
1630419470000|2021-08-31 14:17:50|21490.63|21490.63|21490.63|21490.63|21490.63|21490.63|21490.63|21490.63|0
1630419480000|2021-08-31 14:18:00|21494.9|21494.9|21494.9|21494.9|21494.9|21494.9|21494.9|21494.9|0
1630419490000|2021-08-31 14:18:10|21490.63|21490.63|21490.63|21490.63|21490.63|21490.63|21490.63|21490.63|0
1630419500000|2021-08-31 14:18:20|21486.36|21486.36|21490.11|21490.11|21490.63|21490.63|21485.32|21485.32|0
1630419520000|2021-08-31 14:18:40|21485.84|21485.84|21487.59|21487.59|21487.59|21487.59|21484.8|21484.8|0
1630419530000|2021-08-31 14:18:50|21491.86|21491.86|21499.04|21499.04|21499.04|21499.04|21491.86|21491.86|0
1630419540000|2021-08-31 14:19:00|21494.77|21494.77|21494.77|21494.77|21494.77|21494.77|21494.77|21494.77|0
1630419550000|2021-08-31 14:19:10|21495.66|21495.66|21494.14|21494.14|21495.66|21495.66|21494.14|21494.14|0
1630419560000|2021-08-31 14:19:20|21498.42|21498.42|21499.45|21499.45|21499.45|21499.45|21498.42|21498.42|0
1630419570000|2021-08-31 14:19:30|21496.8|21496.8|21496.8|21496.8|21496.8|21496.8|21496.8|21496.8|0
1630419580000|2021-08-31 14:19:40|21498.1|21498.1|21498.1|21498.1|21498.1|21498.1|21498.1|21498.1|0
1630419590000|2021-08-31 14:19:50|21493.82|21493.82|21493.82|21493.82|21493.82|21493.82|21493.82|21493.82|0
1630419600000|2021-08-31 14:20:00|21489.55|21489.55|21493.82|21493.82|21493.82|21493.82|21489.55|21489.55|0
1630419610000|2021-08-31 14:20:10|21492.94|21492.94|21491.17|21491.17|21492.94|21492.94|21491.17|21491.17|0
1630419630000|2021-08-31 14:20:30|21495.44|21495.44|21499.71|21499.71|21499.71|21499.71|21495.44|21495.44|0
1630419660000|2021-08-31 14:21:00|21495.44|21495.44|21496.33|21496.33|21497.21|21497.21|21495.44|21495.44|0
1630419670000|2021-08-31 14:21:10|21500.6|21500.6|21496.33|21496.33|21500.6|21500.6|21496.33|21496.33|0
1630419690000|2021-08-31 14:21:30|21492.05|21492.05|21496.33|21496.33|21496.33|21496.33|21492.05|21492.05|0
1630419700000|2021-08-31 14:21:40|21492.05|21492.05|21498.98|21498.98|21498.98|21498.98|21492.05|21492.05|0
1630419710000|2021-08-31 14:21:50|21494.71|21494.71|21494.71|21494.71|21494.71|21494.71|21494.71|21494.71|0
1630419720000|2021-08-31 14:22:00|21503.25|21503.25|21503.25|21503.25|21503.25|21503.25|21503.25|21503.25|0
1630419740000|2021-08-31 14:22:20|21498.98|21498.98|21498.98|21498.98|21498.98|21498.98|21498.98|21498.98|0
1630419760000|2021-08-31 14:22:40|21503.25|21503.25|21503.25|21503.25|21503.25|21503.25|21498.98|21498.98|0
1630419780000|2021-08-31 14:23:00|21498.98|21498.98|21498.98|21498.98|21498.98|21498.98|21498.98|21498.98|0
1630419790000|2021-08-31 14:23:10|21499.87|21499.87|21499.87|21499.87|21499.87|21499.87|21499.87|21499.87|0
1630419810000|2021-08-31 14:23:30|21498.98|21498.98|21494.71|21494.71|21498.98|21498.98|21494.71|21494.71|0
1630419820000|2021-08-31 14:23:40|21492.37|21492.37|21493.41|21493.41|21493.41|21493.41|21492.37|21492.37|0
1630419840000|2021-08-31 14:24:00|21497.68|21497.68|21497.68|21497.68|21497.68|21497.68|21497.68|21497.68|0
1630419850000|2021-08-31 14:24:10|21501.96|21501.96|21500.44|21500.44|21501.96|21501.96|21500.44|21500.44|0
1630419870000|2021-08-31 14:24:30|21498.99|21498.99|21498.99|21498.99|21498.99|21498.99|21498.99|21498.99|0
1630419880000|2021-08-31 14:24:40|21494.72|21494.72|21494.72|21494.72|21494.72|21494.72|21494.72|21494.72|0
1630419890000|2021-08-31 14:24:50|21498.99|21498.99|21498.99|21498.99|21498.99|21498.99|21498.99|21498.99|0
1630419900000|2021-08-31 14:25:00|21499.74|21499.74|21499.74|21499.74|21499.74|21499.74|21499.74|21499.74|0
1630419920000|2021-08-31 14:25:20|21501.26|21501.26|21490.94|21490.94|21501.26|21501.26|21490.94|21490.94|0
1630419930000|2021-08-31 14:25:30|21490.06|21490.06|21494.33|21494.33|21494.33|21494.33|21490.06|21490.06|0
1630419960000|2021-08-31 14:26:00|21490.06|21490.06|21484.75|21484.75|21490.06|21490.06|21484.75|21484.75|0
1630419970000|2021-08-31 14:26:10|21484.23|21484.23|21478.4|21478.4|21484.23|21484.23|21478.4|21478.4|0
1630419980000|2021-08-31 14:26:20|21482.67|21482.67|21485.79|21485.79|21485.79|21485.79|21479.44|21479.44|0
1630419990000|2021-08-31 14:26:30|21487.08|21487.08|21487.08|21487.08|21487.08|21487.08|21487.08|21487.08|0
1630420010000|2021-08-31 14:26:50|21491.36|21491.36|21487.08|21487.08|21491.36|21491.36|21487.08|21487.08|0
1630420020000|2021-08-31 14:27:00|21485.63|21485.63|21485.63|21485.63|21485.63|21485.63|21485.63|21485.63|0
1630420060000|2021-08-31 14:27:40|21489.9|21489.9|21489.9|21489.9|21489.9|21489.9|21489.9|21489.9|0
1630420070000|2021-08-31 14:27:50|21485.63|21485.63|21479.39|21479.39|21486.51|21486.51|21479.39|21479.39|0
1630420080000|2021-08-31 14:28:00|21477.83|21477.83|21478.45|21478.45|21479.91|21479.91|21477.83|21477.83|0
1630420110000|2021-08-31 14:28:30|21481.36|21481.36|21483.7|21483.7|21483.7|21483.7|21481.36|21481.36|0
1630420120000|2021-08-31 14:28:40|21487.97|21487.97|21487.97|21487.97|21487.97|21487.97|21487.97|21487.97|0
1630420140000|2021-08-31 14:29:00|21487.22|21487.22|21485.7|21485.7|21487.22|21487.22|21485.7|21485.7|0
1630420150000|2021-08-31 14:29:10|21486.74|21486.74|21486.74|21486.74|21486.74|21486.74|21486.74|21486.74|0
1630420170000|2021-08-31 14:29:30|21482.47|21482.47|21482.47|21482.47|21482.47|21482.47|21482.47|21482.47|0
1630420180000|2021-08-31 14:29:40|21483.77|21483.77|21483.77|21483.77|21483.77|21483.77|21483.77|21483.77|0
1630420190000|2021-08-31 14:29:50|21479.49|21479.49|21479.49|21479.49|21479.49|21479.49|21479.49|21479.49|0
1630420200000|2021-08-31 14:30:00|21475.22|21475.22|21476.11|21476.11|21476.11|21476.11|21475.22|21475.22|0
1630420210000|2021-08-31 14:30:10|21474.65|21474.65|21478.85|21478.85|21478.85|21478.85|21465|21465|0
1630420220000|2021-08-31 14:30:20|21479.37|21479.37|21479.37|21479.37|21479.37|21479.37|21479.37|21479.37|0
1630420230000|2021-08-31 14:30:30|21475.1|21475.1|21475.1|21475.1|21475.1|21475.1|21475.1|21475.1|0
1630420240000|2021-08-31 14:30:40|21473.33|21473.33|21474.63|21474.63|21474.63|21474.63|21469.06|21469.06|0
1630420250000|2021-08-31 14:30:50|21473.33|21473.33|21469.06|21469.06|21473.33|21473.33|21469.06|21469.06|0
1630420260000|2021-08-31 14:31:00|21470.35|21470.35|21477.6|21477.6|21481.87|21481.87|21469.06|21469.06|0
1630420270000|2021-08-31 14:31:10|21476.56|21476.56|21477.6|21477.6|21477.6|21477.6|21476.56|21476.56|0
1630420290000|2021-08-31 14:31:30|21479.11|21479.11|21474.84|21474.84|21479.11|21479.11|21474.84|21474.84|0
1630420300000|2021-08-31 14:31:40|21479.11|21479.11|21479.11|21479.11|21479.11|21479.11|21479.11|21479.11|0
1630420350000|2021-08-31 14:32:30|21477.66|21477.66|21477.66|21477.66|21477.66|21477.66|21477.66|21477.66|0
1630420360000|2021-08-31 14:32:40|21473.39|21473.39|21471.93|21471.93|21473.39|21473.39|21471.93|21471.93|0
1630420380000|2021-08-31 14:33:00|21473.23|21473.23|21473.23|21473.23|21473.23|21473.23|21473.23|21473.23|0
1630420400000|2021-08-31 14:33:20|21472.35|21472.35|21472.35|21472.35|21472.35|21472.35|21472.35|21472.35|0
1630420410000|2021-08-31 14:33:30|21476.62|21476.62|21480.89|21480.89|21485.16|21485.16|21476.62|21476.62|0
1630420440000|2021-08-31 14:34:00|21476.62|21476.62|21476.62|21476.62|21476.62|21476.62|21476.62|21476.62|0
1630420450000|2021-08-31 14:34:10|21472.35|21472.35|21472.35|21472.35|21476.62|21476.62|21472.35|21472.35|0
1630420460000|2021-08-31 14:34:20|21476.62|21476.62|21472.35|21472.35|21476.62|21476.62|21472.35|21472.35|0
1630420470000|2021-08-31 14:34:30|21468.07|21468.07|21472.35|21472.35|21476.62|21476.62|21468.07|21468.07|0
1630420480000|2021-08-31 14:34:40|21473.23|21473.23|21473.23|21473.23|21473.23|21473.23|21473.23|21473.23|0
1630420500000|2021-08-31 14:35:00|21468.96|21468.96|21481.78|21481.78|21481.78|21481.78|21468.96|21468.96|0
1630420510000|2021-08-31 14:35:10|21479.12|21479.12|21468.81|21468.81|21479.12|21479.12|21468.81|21468.81|0
1630420520000|2021-08-31 14:35:20|21464.53|21464.53|21464.53|21464.53|21464.53|21464.53|21464.53|21464.53|0
1630420580000|2021-08-31 14:36:20|21460.26|21460.26|21460.26|21460.26|21460.26|21460.26|21460.26|21460.26|0
1630420590000|2021-08-31 14:36:30|21461.15|21461.15|21462.92|21462.92|21462.92|21462.92|21461.15|21461.15|0
1630420600000|2021-08-31 14:36:40|21467.19|21467.19|21462.92|21462.92|21467.19|21467.19|21462.92|21462.92|0
1630420610000|2021-08-31 14:36:50|21467.19|21467.19|21467.19|21467.19|21467.19|21467.19|21467.19|21467.19|0
1630420630000|2021-08-31 14:37:10|21471.46|21471.46|21470.16|21470.16|21471.46|21471.46|21470.16|21470.16|0
1630420640000|2021-08-31 14:37:20|21465.89|21465.89|21468.49|21468.49|21468.49|21468.49|21465.89|21465.89|0
1630420650000|2021-08-31 14:37:30|21465.89|21465.89|21458.08|21458.08|21465.89|21465.89|21458.08|21458.08|0
1630420660000|2021-08-31 14:37:40|21453.81|21453.81|21455.1|21455.1|21455.1|21455.1|21453.81|21453.81|0
1630420670000|2021-08-31 14:37:50|21459.38|21459.38|21459.38|21459.38|21459.38|21459.38|21459.38|21459.38|0
1630420690000|2021-08-31 14:38:10|21462.28|21462.28|21462.28|21462.28|21462.28|21462.28|21462.28|21462.28|0
1630420700000|2021-08-31 14:38:20|21458.01|21458.01|21462.94|21462.94|21462.94|21462.94|21458.01|21458.01|0
1630420710000|2021-08-31 14:38:30|21467.21|21467.21|21465.19|21465.19|21467.21|21467.21|21460.03|21460.03|0
1630420720000|2021-08-31 14:38:40|21460.91|21460.91|21471.23|21471.23|21471.23|21471.23|21460.91|21460.91|0
1630420730000|2021-08-31 14:38:50|21469.93|21469.93|21469.93|21469.93|21469.93|21469.93|21469.93|21469.93|0
1630420740000|2021-08-31 14:39:00|21471.45|21471.45|21471.45|21471.45|21471.45|21471.45|21471.45|21471.45|0
1630420760000|2021-08-31 14:39:20|21467.17|21467.17|21467.17|21467.17|21467.17|21467.17|21467.17|21467.17|0
1630420770000|2021-08-31 14:39:30|21471.45|21471.45|21474.2|21474.2|21474.2|21474.2|21471.45|21471.45|0
1630420780000|2021-08-31 14:39:40|21469.93|21469.93|21469.93|21469.93|21474.2|21474.2|21469.93|21469.93|0
1630420790000|2021-08-31 14:39:50|21471.7|21471.7|21476.85|21476.85|21476.85|21476.85|21471.7|21471.7|0
1630420800000|2021-08-31 14:40:00|21481.13|21481.13|21481.13|21481.13|21481.13|21481.13|21481.13|21481.13|0
1630420810000|2021-08-31 14:40:10|21482.42|21482.42|21481.13|21481.13|21482.42|21482.42|21481.13|21481.13|0
1630420820000|2021-08-31 14:40:20|21479.36|21479.36|21479.36|21479.36|21479.36|21479.36|21479.36|21479.36|0
1630420840000|2021-08-31 14:40:40|21478.47|21478.47|21474.2|21474.2|21478.47|21478.47|21474.2|21474.2|0
1630420850000|2021-08-31 14:40:50|21478.47|21478.47|21475.97|21475.97|21478.47|21478.47|21474.2|21474.2|0
1630420870000|2021-08-31 14:41:10|21471.7|21471.7|21471.7|21471.7|21471.7|21471.7|21471.7|21471.7|0
1630420880000|2021-08-31 14:41:20|21469.04|21469.04|21467.74|21467.74|21469.04|21469.04|21462.95|21462.95|0
1630420940000|2021-08-31 14:42:20|21467.22|21467.22|21466.7|21466.7|21467.22|21467.22|21466.7|21466.7|0
1630420960000|2021-08-31 14:42:40|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|0
1630420970000|2021-08-31 14:42:50|21463.32|21463.32|21467.07|21467.07|21467.07|21467.07|21462.8|21462.8|0
1630420980000|2021-08-31 14:43:00|21462.8|21462.8|21462.8|21462.8|21462.8|21462.8|21462.8|21462.8|0
1630421020000|2021-08-31 14:43:40|21463.68|21463.68|21472.23|21472.23|21476.5|21476.5|21463.68|21463.68|0
1630421030000|2021-08-31 14:43:50|21473.11|21473.11|21481.66|21481.66|21481.66|21481.66|21473.11|21473.11|0
1630421040000|2021-08-31 14:44:00|21483.43|21483.43|21483.84|21483.84|21486.34|21486.34|21483.43|21483.43|0
1630421050000|2021-08-31 14:44:10|21483.32|21483.32|21482.81|21482.81|21483.32|21483.32|21482.81|21482.81|0
1630421070000|2021-08-31 14:44:30|21487.08|21487.08|21487.08|21487.08|21487.08|21487.08|21487.08|21487.08|0
1630421080000|2021-08-31 14:44:40|21482.81|21482.81|21482.81|21482.81|21482.81|21482.81|21482.81|21482.81|0
1630421090000|2021-08-31 14:44:50|21487.08|21487.08|21487.08|21487.08|21487.08|21487.08|21487.08|21487.08|0
1630421100000|2021-08-31 14:45:00|21482.81|21482.81|21482.81|21482.81|21482.81|21482.81|21482.81|21482.81|0
1630421110000|2021-08-31 14:45:10|21487.08|21487.08|21490.41|21490.41|21493.12|21493.12|21487.08|21487.08|0
1630421120000|2021-08-31 14:45:20|21486.13|21486.13|21481.29|21481.29|21487.02|21487.02|21481.29|21481.29|0
1630421130000|2021-08-31 14:45:30|21477.02|21477.02|21477.02|21477.02|21477.02|21477.02|21477.02|21477.02|0
1630421150000|2021-08-31 14:45:50|21472.75|21472.75|21475.24|21475.24|21475.66|21475.66|21472.75|21472.75|0
1630421160000|2021-08-31 14:46:00|21476.28|21476.28|21476.28|21476.28|21476.28|21476.28|21476.28|21476.28|0
1630421170000|2021-08-31 14:46:10|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|0
1630421190000|2021-08-31 14:46:30|21476.28|21476.28|21477.58|21477.58|21477.58|21477.58|21473.3|21473.3|0
1630421200000|2021-08-31 14:46:40|21473.3|21473.3|21473.3|21473.3|21473.3|21473.3|21473.3|21473.3|0
1630421210000|2021-08-31 14:46:50|21477.58|21477.58|21471.91|21471.91|21481.85|21481.85|21471.91|21471.91|0
1630421230000|2021-08-31 14:47:10|21469.64|21469.64|21465.37|21465.37|21469.64|21469.64|21465.37|21465.37|0
1630421240000|2021-08-31 14:47:20|21467.14|21467.14|21467.14|21467.14|21467.14|21467.14|21467.14|21467.14|0
1630421250000|2021-08-31 14:47:30|21467.66|21467.66|21467.76|21467.76|21467.76|21467.76|21466.21|21466.21|0
1630421260000|2021-08-31 14:47:40|21470.67|21470.67|21467.45|21467.45|21470.67|21470.67|21467.45|21467.45|0
1630421270000|2021-08-31 14:47:50|21465.99|21465.99|21461.72|21461.72|21465.99|21465.99|21461.72|21461.72|0
1630421280000|2021-08-31 14:48:00|21461.2|21461.2|21461.2|21461.2|21461.2|21461.2|21461.2|21461.2|0
1630421290000|2021-08-31 14:48:10|21456.93|21456.93|21459.43|21459.43|21459.43|21459.43|21455.16|21455.16|0
1630421310000|2021-08-31 14:48:30|21463.7|21463.7|21465.16|21465.16|21466.61|21466.61|21463.7|21463.7|0
1630421340000|2021-08-31 14:49:00|21460.88|21460.88|21460.88|21460.88|21460.88|21460.88|21460.88|21460.88|0
1630421350000|2021-08-31 14:49:10|21461.92|21461.92|21461.92|21461.92|21461.92|21461.92|21461.92|21461.92|0
1630421360000|2021-08-31 14:49:20|21466.19|21466.19|21466.19|21466.19|21466.19|21466.19|21466.19|21466.19|0
1630421370000|2021-08-31 14:49:30|21464.92|21464.92|21459.19|21459.19|21464.92|21464.92|21456.37|21456.37|0
1630421380000|2021-08-31 14:49:40|21463.46|21463.46|21459.19|21459.19|21463.46|21463.46|21459.19|21459.19|0
1630421390000|2021-08-31 14:49:50|21463.46|21463.46|21463.46|21463.46|21463.46|21463.46|21463.46|21463.46|0
1630421400000|2021-08-31 14:50:00|21464.92|21464.92|21459.19|21459.19|21464.92|21464.92|21459.19|21459.19|0
1630421410000|2021-08-31 14:50:10|21455.65|21455.65|21455.65|21455.65|21455.65|21455.65|21455.65|21455.65|0
1630421420000|2021-08-31 14:50:20|21454.2|21454.2|21454.2|21454.2|21454.2|21454.2|21454.2|21454.2|0
1630421430000|2021-08-31 14:50:30|21452.64|21452.64|21451.6|21451.6|21452.64|21452.64|21451.6|21451.6|0
1630421440000|2021-08-31 14:50:40|21453.16|21453.16|21453.68|21453.68|21453.68|21453.68|21453.16|21453.16|0
1630421470000|2021-08-31 14:51:10|21456.59|21456.59|21455.29|21455.29|21458.04|21458.04|21449.46|21449.46|0
1630421480000|2021-08-31 14:51:20|21457.07|21457.07|21457.07|21457.07|21457.07|21457.07|21457.07|21457.07|0
1630421490000|2021-08-31 14:51:30|21459.97|21459.97|21459.97|21459.97|21459.97|21459.97|21459.97|21459.97|0
1630421500000|2021-08-31 14:51:40|21455.7|21455.7|21458.52|21458.52|21459.97|21459.97|21455.7|21455.7|0
1630421530000|2021-08-31 14:52:10|21462.79|21462.79|21462.79|21462.79|21462.79|21462.79|21462.79|21462.79|0
1630421540000|2021-08-31 14:52:20|21459.25|21459.25|21460.81|21460.81|21460.81|21460.81|21459.25|21459.25|0
1630421550000|2021-08-31 14:52:30|21463.72|21463.72|21460.81|21460.81|21463.72|21463.72|21460.81|21460.81|0
1630421580000|2021-08-31 14:53:00|21465.08|21465.08|21465.08|21465.08|21465.08|21465.08|21465.08|21465.08|0
1630421590000|2021-08-31 14:53:10|21464.32|21464.32|21463.57|21463.57|21464.32|21464.32|21463.57|21463.57|0
1630421600000|2021-08-31 14:53:20|21459.29|21459.29|21459.29|21459.29|21459.29|21459.29|21459.29|21459.29|0
1630421610000|2021-08-31 14:53:30|21461.06|21461.06|21461.06|21461.06|21461.06|21461.06|21461.06|21461.06|0
1630421620000|2021-08-31 14:53:40|21462.84|21462.84|21462.84|21462.84|21462.84|21462.84|21462.84|21462.84|0
1630421640000|2021-08-31 14:54:00|21462.08|21462.08|21462.84|21462.84|21462.84|21462.84|21462.08|21462.08|0
1630421650000|2021-08-31 14:54:10|21463.72|21463.72|21462.68|21462.68|21463.72|21463.72|21462.68|21462.68|0
1630421660000|2021-08-31 14:54:20|21458.41|21458.41|21465.34|21465.34|21465.34|21465.34|21458.41|21458.41|0
1630421700000|2021-08-31 14:55:00|21469.61|21469.61|21469.61|21469.61|21469.61|21469.61|21469.61|21469.61|0
1630421710000|2021-08-31 14:55:10|21465.34|21465.34|21467.84|21467.84|21469.61|21469.61|21465.34|21465.34|0
1630421720000|2021-08-31 14:55:20|21470.5|21470.5|21470.5|21470.5|21470.5|21470.5|21470.5|21470.5|0
1630421730000|2021-08-31 14:55:30|21471.02|21471.02|21471.02|21471.02|21471.02|21471.02|21471.02|21471.02|0
1630421740000|2021-08-31 14:55:40|21473.92|21473.92|21473.92|21473.92|21473.92|21473.92|21473.92|21473.92|0
1630421760000|2021-08-31 14:56:00|21473.04|21473.04|21487.41|21487.41|21487.41|21487.41|21473.04|21473.04|0
1630421770000|2021-08-31 14:56:10|21487.93|21487.93|21489.49|21489.49|21489.49|21489.49|21487.93|21487.93|0
1630421790000|2021-08-31 14:56:30|21485.22|21485.22|21485.22|21485.22|21485.22|21485.22|21485.22|21485.22|0
1630421800000|2021-08-31 14:56:40|21480.95|21480.95|21493.76|21493.76|21493.76|21493.76|21476.67|21476.67|0
1630421810000|2021-08-31 14:56:50|21489.49|21489.49|21489.49|21489.49|21489.49|21489.49|21489.49|21489.49|0
1630421820000|2021-08-31 14:57:00|21486.89|21486.89|21488.45|21488.45|21488.45|21488.45|21486.89|21486.89|0
1630421830000|2021-08-31 14:57:10|21486.38|21486.38|21487.41|21487.41|21487.41|21487.41|21486.38|21486.38|0
1630421850000|2021-08-31 14:57:30|21485.34|21485.34|21484.82|21484.82|21485.34|21485.34|21484.82|21484.82|0
1630421860000|2021-08-31 14:57:40|21487.47|21487.47|21479.66|21479.66|21487.47|21487.47|21479.66|21479.66|0
1630421880000|2021-08-31 14:58:00|21476.75|21476.75|21471.44|21471.44|21476.75|21476.75|21471.44|21471.44|0
1630421890000|2021-08-31 14:58:10|21472.9|21472.9|21472.9|21472.9|21472.9|21472.9|21472.9|21472.9|0
1630421900000|2021-08-31 14:58:20|21456.54|21456.54|21449.55|21449.55|21460.81|21460.81|21443.72|21443.72|0
1630421910000|2021-08-31 14:58:30|21436.73|21436.73|21426.63|21426.63|21441.01|21441.01|21426.63|21426.63|0
1630421920000|2021-08-31 14:58:40|21422.36|21422.36|21430.9|21430.9|21430.9|21430.9|21418.09|21418.09|0
1630421930000|2021-08-31 14:58:50|21435.18|21435.18|21437.83|21437.83|21437.83|21437.83|21435.18|21435.18|0
1630421940000|2021-08-31 14:59:00|21438.35|21438.35|21421.78|21421.78|21438.87|21438.87|21417.51|21417.51|0
1630421950000|2021-08-31 14:59:10|21426.05|21426.05|21426.05|21426.05|21426.05|21426.05|21426.05|21426.05|0
1630421960000|2021-08-31 14:59:20|21421.78|21421.78|21421.78|21421.78|21421.78|21421.78|21421.78|21421.78|0
1630421980000|2021-08-31 14:59:40|21426.05|21426.05|21421.78|21421.78|21426.05|21426.05|21421.78|21421.78|0
1630421990000|2021-08-31 14:59:50|21417.51|21417.51|21421.78|21421.78|21421.78|21421.78|21417.51|21417.51|0
1630422000000|2021-08-31 15:00:00|21426.05|21426.05|21426.05|21426.05|21430.33|21430.33|21426.05|21426.05|0
1630422010000|2021-08-31 15:00:10|21425.53|21425.53|21425.53|21425.53|21425.53|21425.53|21425.53|21425.53|0
1630422030000|2021-08-31 15:00:30|21429.81|21429.81|21437.41|21437.41|21437.41|21437.41|21429.81|21429.81|0
1630422040000|2021-08-31 15:00:40|21437.93|21437.93|21455.01|21455.01|21455.01|21455.01|21437.93|21437.93|0
1630422050000|2021-08-31 15:00:50|21459.29|21459.29|21459.29|21459.29|21459.29|21459.29|21455.01|21455.01|0
1630422070000|2021-08-31 15:01:10|21463.56|21463.56|21459.29|21459.29|21463.56|21463.56|21459.29|21459.29|0
1630422080000|2021-08-31 15:01:20|21463.56|21463.56|21464.44|21464.44|21464.44|21464.44|21463.56|21463.56|0
1630422090000|2021-08-31 15:01:30|21466|21466|21466|21466|21466|21466|21466|21466|0
1630422140000|2021-08-31 15:02:20|21470.27|21470.27|21473.66|21473.66|21474.55|21474.55|21470.27|21470.27|0
1630422150000|2021-08-31 15:02:30|21482.21|21482.21|21473.66|21473.66|21482.21|21482.21|21473.66|21473.66|0
1630422160000|2021-08-31 15:02:40|21469.39|21469.39|21462.46|21462.46|21469.39|21469.39|21462.46|21462.46|0
1630422170000|2021-08-31 15:02:50|21463.5|21463.5|21466.61|21466.61|21466.61|21466.61|21463.5|21463.5|0
1630422180000|2021-08-31 15:03:00|21465.73|21465.73|21466.49|21466.49|21466.49|21466.49|21465.73|21465.73|0
1630422190000|2021-08-31 15:03:10|21465.6|21465.6|21461.33|21461.33|21465.6|21465.6|21461.33|21461.33|0
1630422200000|2021-08-31 15:03:20|21462.84|21462.84|21461.33|21461.33|21462.84|21462.84|21461.33|21461.33|0
1630422210000|2021-08-31 15:03:30|21465.6|21465.6|21465.6|21465.6|21465.6|21465.6|21465.6|21465.6|0
1630422220000|2021-08-31 15:03:40|21462.49|21462.49|21462.49|21462.49|21462.49|21462.49|21462.49|21462.49|0
1630422230000|2021-08-31 15:03:50|21461.97|21461.97|21461.97|21461.97|21461.97|21461.97|21457.69|21457.69|0
1630422240000|2021-08-31 15:04:00|21460.51|21460.51|21464.78|21464.78|21464.78|21464.78|21460.51|21460.51|0
1630422250000|2021-08-31 15:04:10|21463.23|21463.23|21463.23|21463.23|21463.23|21463.23|21463.23|21463.23|0
1630422260000|2021-08-31 15:04:20|21467.5|21467.5|21471.77|21471.77|21471.77|21471.77|21467.5|21467.5|0
1630422270000|2021-08-31 15:04:30|21467.5|21467.5|21465.73|21465.73|21467.5|21467.5|21463.23|21463.23|0
1630422280000|2021-08-31 15:04:40|21463.96|21463.96|21458.23|21458.23|21463.96|21463.96|21458.23|21458.23|0
1630422290000|2021-08-31 15:04:50|21453.96|21453.96|21453.96|21453.96|21453.96|21453.96|21449.69|21449.69|0
1630422300000|2021-08-31 15:05:00|21455.41|21455.41|21455.41|21455.41|21455.41|21455.41|21455.41|21455.41|0
1630422310000|2021-08-31 15:05:10|21459.69|21459.69|21459.17|21459.17|21463.96|21463.96|21459.17|21459.17|0
1630422320000|2021-08-31 15:05:20|21454.89|21454.89|21454.16|21454.16|21458.44|21458.44|21454.16|21454.16|0
1630422330000|2021-08-31 15:05:30|21449.89|21449.89|21449.89|21449.89|21449.89|21449.89|21449.89|21449.89|0
1630422340000|2021-08-31 15:05:40|21445.62|21445.62|21445.62|21445.62|21445.62|21445.62|21445.62|21445.62|0
1630422350000|2021-08-31 15:05:50|21441.35|21441.35|21441.35|21441.35|21441.35|21441.35|21441.35|21441.35|0
1630422360000|2021-08-31 15:06:00|21445.62|21445.62|21440.59|21440.59|21447.07|21447.07|21440.59|21440.59|0
1630422370000|2021-08-31 15:06:10|21444.86|21444.86|21441.11|21441.11|21445.38|21445.38|21441.11|21441.11|0
1630422380000|2021-08-31 15:06:20|21445.38|21445.38|21441.11|21441.11|21445.38|21445.38|21441.11|21441.11|0
1630422390000|2021-08-31 15:06:30|21445.38|21445.38|21444.5|21444.5|21445.38|21445.38|21440.22|21440.22|0
1630422400000|2021-08-31 15:06:40|21445.02|21445.02|21445.02|21445.02|21445.02|21445.02|21445.02|21445.02|0
1630422410000|2021-08-31 15:06:50|21445.53|21445.53|21445.53|21445.53|21445.53|21445.53|21445.53|21445.53|0
1630422420000|2021-08-31 15:07:00|21446.42|21446.42|21442.15|21442.15|21446.42|21446.42|21442.15|21442.15|0
1630422430000|2021-08-31 15:07:10|21446.42|21446.42|21436.32|21436.32|21446.42|21446.42|21436.32|21436.32|0
1630422440000|2021-08-31 15:07:20|21435.8|21435.8|21435.8|21435.8|21435.8|21435.8|21435.8|21435.8|0
1630422450000|2021-08-31 15:07:30|21436.32|21436.32|21436.32|21436.32|21436.32|21436.32|21432.05|21432.05|0
1630422460000|2021-08-31 15:07:40|21432.05|21432.05|21432.05|21432.05|21437.2|21437.2|21432.05|21432.05|0
1630422470000|2021-08-31 15:07:50|21436.32|21436.32|21429.49|21429.49|21436.32|21436.32|21429.49|21429.49|0
1630422480000|2021-08-31 15:08:00|21425.22|21425.22|21429.49|21429.49|21429.49|21429.49|21425.22|21425.22|0
1630422490000|2021-08-31 15:08:10|21433.77|21433.77|21438.04|21438.04|21438.04|21438.04|21433.77|21433.77|0
1630422510000|2021-08-31 15:08:30|21433.77|21433.77|21435.32|21435.32|21435.32|21435.32|21433.77|21433.77|0
1630422560000|2021-08-31 15:09:20|21434.28|21434.28|21434.28|21434.28|21434.28|21434.28|21434.28|21434.28|0
1630422570000|2021-08-31 15:09:30|21433.77|21433.77|21425.22|21425.22|21433.77|21433.77|21425.22|21425.22|0
1630422580000|2021-08-31 15:09:40|21420.95|21420.95|21418.29|21418.29|21420.95|21420.95|21418.29|21418.29|0
1630422590000|2021-08-31 15:09:50|21422.56|21422.56|21422.56|21422.56|21422.56|21422.56|21422.56|21422.56|0
1630422600000|2021-08-31 15:10:00|21421.53|21421.53|21425.8|21425.8|21425.8|21425.8|21421.53|21421.53|0
1630422610000|2021-08-31 15:10:10|21430.07|21430.07|21434.34|21434.34|21434.34|21434.34|21430.07|21430.07|0
1630422620000|2021-08-31 15:10:20|21435.23|21435.23|21435.23|21435.23|21439.5|21439.5|21435.23|21435.23|0
1630422640000|2021-08-31 15:10:40|21433.72|21433.72|21433.72|21433.72|21437.99|21437.99|21433.72|21433.72|0
1630422650000|2021-08-31 15:10:50|21442.26|21442.26|21442.26|21442.26|21442.26|21442.26|21442.26|21442.26|0
1630422660000|2021-08-31 15:11:00|21441.74|21441.74|21428.4|21428.4|21441.74|21441.74|21428.4|21428.4|0
1630422670000|2021-08-31 15:11:10|21427.37|21427.37|21423.09|21423.09|21427.37|21427.37|21423.09|21423.09|0
1630422680000|2021-08-31 15:11:20|21418.82|21418.82|21418.82|21418.82|21418.82|21418.82|21418.82|21418.82|0
1630422690000|2021-08-31 15:11:30|21414.55|21414.55|21418.82|21418.82|21418.82|21418.82|21414.55|21414.55|0
1630422700000|2021-08-31 15:11:40|21414.55|21414.55|21410.28|21410.28|21414.55|21414.55|21410.28|21410.28|0
1630422710000|2021-08-31 15:11:50|21410.8|21410.8|21424.13|21424.13|21424.13|21424.13|21410.8|21410.8|0
1630422720000|2021-08-31 15:12:00|21428.4|21428.4|21424.65|21424.65|21428.4|21428.4|21424.13|21424.13|0
1630422740000|2021-08-31 15:12:20|21420.38|21420.38|21420.38|21420.38|21420.38|21420.38|21420.38|21420.38|0
1630422760000|2021-08-31 15:12:40|21421.14|21421.14|21421.14|21421.14|21421.14|21421.14|21421.14|21421.14|0
1630422770000|2021-08-31 15:12:50|21416.86|21416.86|21412.59|21412.59|21416.86|21416.86|21412.59|21412.59|0
1630422780000|2021-08-31 15:13:00|21416.86|21416.86|21421.14|21421.14|21424.89|21424.89|21416.34|21416.34|0
1630422790000|2021-08-31 15:13:10|21422.02|21422.02|21422.02|21422.02|21422.02|21422.02|21422.02|21422.02|0
1630422800000|2021-08-31 15:13:20|21417.75|21417.75|21417.75|21417.75|21417.75|21417.75|21417.75|21417.75|0
1630422810000|2021-08-31 15:13:30|21413.48|21413.48|21413.48|21413.48|21413.48|21413.48|21413.48|21413.48|0
1630422820000|2021-08-31 15:13:40|21414|21414|21414|21414|21414|21414|21414|21414|0
1630422830000|2021-08-31 15:13:50|21409.72|21409.72|21409.72|21409.72|21409.72|21409.72|21409.72|21409.72|0
1630422840000|2021-08-31 15:14:00|21414|21414|21408.47|21408.47|21414|21414|21408.47|21408.47|0
1630422860000|2021-08-31 15:14:20|21412.74|21412.74|21414.2|21414.2|21414.2|21414.2|21412.74|21412.74|0
1630422870000|2021-08-31 15:14:30|21412.74|21412.74|21408.47|21408.47|21414.2|21414.2|21408.47|21408.47|0
1630422880000|2021-08-31 15:14:40|21412.74|21412.74|21412.74|21412.74|21412.74|21412.74|21412.74|21412.74|0
1630422890000|2021-08-31 15:14:50|21417.02|21417.02|21417.02|21417.02|21417.02|21417.02|21417.02|21417.02|0
1630422900000|2021-08-31 15:15:00|21417.54|21417.54|21417.54|21417.54|21417.54|21417.54|21417.54|21417.54|0
1630422910000|2021-08-31 15:15:10|21413.26|21413.26|21414.47|21414.47|21415.03|21415.03|21413.26|21413.26|0
1630422920000|2021-08-31 15:15:20|21413.58|21413.58|21413.58|21413.58|21413.58|21413.58|21413.58|21413.58|0
1630422940000|2021-08-31 15:15:40|21417.85|21417.85|21417.85|21417.85|21417.85|21417.85|21417.85|21417.85|0
1630422950000|2021-08-31 15:15:50|21416.81|21416.81|21416.81|21416.81|21416.81|21416.81|21416.81|21416.81|0
1630422960000|2021-08-31 15:16:00|21417.57|21417.57|21417.05|21417.05|21417.57|21417.57|21417.05|21417.05|0
1630422970000|2021-08-31 15:16:10|21421.32|21421.32|21425.6|21425.6|21425.6|21425.6|21421.32|21421.32|0
1630422980000|2021-08-31 15:16:20|21428.5|21428.5|21427.05|21427.05|21428.5|21428.5|21427.05|21427.05|0
1630423000000|2021-08-31 15:16:40|21428.5|21428.5|21427.05|21427.05|21428.5|21428.5|21427.05|21427.05|0
1630423020000|2021-08-31 15:17:00|21428.5|21428.5|21421|21421|21428.5|21428.5|21419.96|21419.96|0
1630423030000|2021-08-31 15:17:10|21416.73|21416.73|21421|21421|21421|21421|21416.73|21416.73|0
1630423050000|2021-08-31 15:17:30|21421.88|21421.88|21421.88|21421.88|21421.88|21421.88|21421.88|21421.88|0
1630423080000|2021-08-31 15:18:00|21423.44|21423.44|21423.44|21423.44|21423.44|21423.44|21423.44|21423.44|0
1630423100000|2021-08-31 15:18:20|21419.17|21419.17|21419.17|21419.17|21419.17|21419.17|21419.17|21419.17|0
1630423110000|2021-08-31 15:18:30|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|21420.21|0
1630423120000|2021-08-31 15:18:40|21428.75|21428.75|21424.48|21424.48|21428.75|21428.75|21422.71|21422.71|0
1630423140000|2021-08-31 15:19:00|21425|21425|21420.73|21420.73|21425|21425|21420.73|21420.73|0
1630423150000|2021-08-31 15:19:10|21417.82|21417.82|21416.36|21416.36|21417.82|21417.82|21416.36|21416.36|0
1630423160000|2021-08-31 15:19:20|21414.59|21414.59|21414.59|21414.59|21414.59|21414.59|21414.59|21414.59|0
1630423170000|2021-08-31 15:19:30|21413.71|21413.71|21417.98|21417.98|21417.98|21417.98|21413.71|21413.71|0
1630423180000|2021-08-31 15:19:40|21417.09|21417.09|21413.09|21413.09|21417.09|21417.09|21413.09|21413.09|0
1630423200000|2021-08-31 15:20:00|21408.82|21408.82|21420.02|21420.02|21420.02|21420.02|21408.82|21408.82|0
1630423210000|2021-08-31 15:20:10|21424.29|21424.29|21424.29|21424.29|21424.29|21424.29|21424.29|21424.29|0
1630423220000|2021-08-31 15:20:20|21420.02|21420.02|21420.77|21420.77|21420.77|21420.77|21420.02|21420.02|0
1630423230000|2021-08-31 15:20:30|21425.05|21425.05|21426.08|21426.08|21426.08|21426.08|21425.05|21425.05|0
1630423240000|2021-08-31 15:20:40|21421.81|21421.81|21426.08|21426.08|21426.08|21426.08|21421.81|21421.81|0
1630423270000|2021-08-31 15:21:10|21425.57|21425.57|21426.45|21426.45|21426.45|21426.45|21425.57|21425.57|0
1630423280000|2021-08-31 15:21:20|21422.18|21422.18|21421.29|21421.29|21422.18|21422.18|21421.29|21421.29|0
1630423290000|2021-08-31 15:21:30|21422.18|21422.18|21422.18|21422.18|21422.18|21422.18|21422.18|21422.18|0
1630423300000|2021-08-31 15:21:40|21426.45|21426.45|21426.45|21426.45|21426.45|21426.45|21426.45|21426.45|0
1630423310000|2021-08-31 15:21:50|21422.18|21422.18|21426.45|21426.45|21426.45|21426.45|21422.18|21422.18|0
1630423320000|2021-08-31 15:22:00|21430.72|21430.72|21430.72|21430.72|21430.72|21430.72|21430.72|21430.72|0
1630423330000|2021-08-31 15:22:10|21432.18|21432.18|21440.72|21440.72|21440.72|21440.72|21432.18|21432.18|0
1630423340000|2021-08-31 15:22:20|21441.61|21441.61|21449.63|21449.63|21449.63|21449.63|21441.09|21441.09|0
1630423350000|2021-08-31 15:22:30|21450.15|21450.15|21454.42|21454.42|21454.42|21454.42|21450.15|21450.15|0
1630423360000|2021-08-31 15:22:40|21450.15|21450.15|21445.12|21445.12|21454.42|21454.42|21445.12|21445.12|0
1630423370000|2021-08-31 15:22:50|21445.88|21445.88|21444.99|21444.99|21445.88|21445.88|21444.99|21444.99|0
1630423380000|2021-08-31 15:23:00|21446.03|21446.03|21442.28|21442.28|21446.03|21446.03|21441.76|21441.76|0
1630423390000|2021-08-31 15:23:10|21446.55|21446.55|21446.55|21446.55|21446.55|21446.55|21446.55|21446.55|0
1630423400000|2021-08-31 15:23:20|21442.28|21442.28|21450.82|21450.82|21450.82|21450.82|21442.28|21442.28|0
1630423420000|2021-08-31 15:23:40|21455.1|21455.1|21450.82|21450.82|21455.1|21455.1|21450.82|21450.82|0
1630423430000|2021-08-31 15:23:50|21446.55|21446.55|21446.55|21446.55|21450.82|21450.82|21446.55|21446.55|0
1630423440000|2021-08-31 15:24:00|21446.03|21446.03|21441.76|21441.76|21446.03|21446.03|21440.87|21440.87|0
1630423450000|2021-08-31 15:24:10|21440.87|21440.87|21440.87|21440.87|21440.87|21440.87|21440.87|21440.87|0
1630423460000|2021-08-31 15:24:20|21441.39|21441.39|21437.64|21437.64|21441.39|21441.39|21437.12|21437.12|0
1630423480000|2021-08-31 15:24:40|21433.37|21433.37|21433.37|21433.37|21433.37|21433.37|21433.37|21433.37|0
1630423490000|2021-08-31 15:24:50|21431.91|21431.91|21431.91|21431.91|21431.91|21431.91|21431.91|21431.91|0
1630423500000|2021-08-31 15:25:00|21427.64|21427.64|21431.91|21431.91|21431.91|21431.91|21427.64|21427.64|0
1630423510000|2021-08-31 15:25:10|21432.8|21432.8|21432.8|21432.8|21432.8|21432.8|21432.8|21432.8|0
1630423520000|2021-08-31 15:25:20|21428.53|21428.53|21428.53|21428.53|21428.53|21428.53|21428.53|21428.53|0
1630423530000|2021-08-31 15:25:30|21424.26|21424.26|21436.19|21436.19|21436.19|21436.19|21423.37|21423.37|0
1630423540000|2021-08-31 15:25:40|21431.91|21431.91|21431.91|21431.91|21431.91|21431.91|21427.64|21427.64|0
1630423550000|2021-08-31 15:25:50|21427.64|21427.64|21427.64|21427.64|21427.64|21427.64|21427.64|21427.64|0
1630423560000|2021-08-31 15:26:00|21423.37|21423.37|21423.37|21423.37|21423.37|21423.37|21423.37|21423.37|0
1630423590000|2021-08-31 15:26:30|21422.85|21422.85|21419.1|21419.1|21423.37|21423.37|21418.58|21418.58|0
1630423600000|2021-08-31 15:26:40|21423.37|21423.37|21423.37|21423.37|21423.37|21423.37|21423.37|21423.37|0
1630423610000|2021-08-31 15:26:50|21427.64|21427.64|21427.64|21427.64|21427.64|21427.64|21427.64|21427.64|0
1630423620000|2021-08-31 15:27:00|21436.19|21436.19|21436.19|21436.19|21436.19|21436.19|21436.19|21436.19|0
1630423640000|2021-08-31 15:27:20|21435.43|21435.43|21435.43|21435.43|21435.43|21435.43|21435.43|21435.43|0
1630423650000|2021-08-31 15:27:30|21432.93|21432.93|21434.92|21434.92|21434.92|21434.92|21429.13|21429.13|0
1630423660000|2021-08-31 15:27:40|21435.8|21435.8|21446.12|21446.12|21446.12|21446.12|21435.8|21435.8|0
1630423670000|2021-08-31 15:27:50|21443.46|21443.46|21443.98|21443.98|21443.98|21443.98|21443.46|21443.46|0
1630423680000|2021-08-31 15:28:00|21439.71|21439.71|21445.44|21445.44|21445.44|21445.44|21439.71|21439.71|0
1630423690000|2021-08-31 15:28:10|21444.55|21444.55|21444.55|21444.55|21444.55|21444.55|21444.55|21444.55|0
1630423700000|2021-08-31 15:28:20|21440.28|21440.28|21440.28|21440.28|21440.28|21440.28|21440.28|21440.28|0
1630423710000|2021-08-31 15:28:30|21438.76|21438.76|21438.76|21438.76|21438.76|21438.76|21438.76|21438.76|0
1630423720000|2021-08-31 15:28:40|21443.04|21443.04|21437.88|21437.88|21443.04|21443.04|21437.88|21437.88|0
1630423730000|2021-08-31 15:28:50|21437.12|21437.12|21424.68|21424.68|21437.12|21437.12|21424.68|21424.68|0
1630423740000|2021-08-31 15:29:00|21423.92|21423.92|21419.65|21419.65|21423.92|21423.92|21419.65|21419.65|0
1630423750000|2021-08-31 15:29:10|21415.38|21415.38|21412.72|21412.72|21417|21417|21412.72|21412.72|0
1630423760000|2021-08-31 15:29:20|21413.61|21413.61|21412.57|21412.57|21416.84|21416.84|21412.57|21412.57|0
1630423770000|2021-08-31 15:29:30|21416.84|21416.84|21420.84|21420.84|21420.84|21420.84|21412.57|21412.57|0
1630423780000|2021-08-31 15:29:40|21418.25|21418.25|21415.49|21415.49|21421.15|21421.15|21413.97|21413.97|0
1630423790000|2021-08-31 15:29:50|21412.83|21412.83|21414.58|21414.58|21419.94|21419.94|21412.83|21412.83|0
1630480500000|2021-09-01 07:15:00|21493.09|21493.09|21494.91|21494.91|21494.91|21494.91|21493.09|21493.09|0
1630480530000|2021-09-01 07:15:30|21493.61|21493.61|21488.54|21488.54|21497.89|21497.89|21488.54|21488.54|0
1630480550000|2021-09-01 07:15:50|21487.08|21487.08|21484.75|21484.75|21487.08|21487.08|21484.75|21484.75|0
1630480560000|2021-09-01 07:16:00|21488.29|21488.29|21487.4|21487.4|21488.29|21488.29|21487.4|21487.4|0
1630480570000|2021-09-01 07:16:10|21488.29|21488.29|21488.29|21488.29|21488.29|21488.29|21488.29|21488.29|0
1630480580000|2021-09-01 07:16:20|21484.01|21484.01|21484.01|21484.01|21484.01|21484.01|21484.01|21484.01|0
1630480590000|2021-09-01 07:16:30|21485.47|21485.47|21477.76|21477.76|21485.47|21485.47|21477.76|21477.76|0
1630480600000|2021-09-01 07:16:40|21482.03|21482.03|21482.03|21482.03|21482.03|21482.03|21477.76|21477.76|0
1630480610000|2021-09-01 07:16:50|21489.11|21489.11|21492.02|21492.02|21492.02|21492.02|21489.11|21489.11|0
1630480620000|2021-09-01 07:17:00|21496.29|21496.29|21496.29|21496.29|21500.57|21500.57|21496.29|21496.29|0
1630480630000|2021-09-01 07:17:10|21492.02|21492.02|21487.66|21487.66|21492.02|21492.02|21487.66|21487.66|0
1630480650000|2021-09-01 07:17:30|21486.77|21486.77|21486.77|21486.77|21486.77|21486.77|21486.77|21486.77|0
1630480690000|2021-09-01 07:18:10|21492.08|21492.08|21487.66|21487.66|21492.08|21492.08|21487.66|21487.66|0
1630480700000|2021-09-01 07:18:20|21489.43|21489.43|21495.05|21495.05|21495.05|21495.05|21489.43|21489.43|0
1630480710000|2021-09-01 07:18:30|21507.86|21507.86|21516.41|21516.41|21516.41|21516.41|21507.86|21507.86|0
1630480720000|2021-09-01 07:18:40|21517.71|21517.71|21522.9|21522.9|21522.9|21522.9|21517.71|21517.71|0
1630480730000|2021-09-01 07:18:50|21534.41|21534.41|21534.41|21534.41|21534.41|21534.41|21534.41|21534.41|0
1630480740000|2021-09-01 07:19:00|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|0
1630480750000|2021-09-01 07:19:10|21547.22|21547.22|21547.22|21547.22|21547.22|21547.22|21547.22|21547.22|0
1630480760000|2021-09-01 07:19:20|21551.5|21551.5|21551.5|21551.5|21551.5|21551.5|21551.5|21551.5|0
1630480780000|2021-09-01 07:19:40|21555.77|21555.77|21555.77|21555.77|21555.77|21555.77|21555.77|21555.77|0
1630480790000|2021-09-01 07:19:50|21557.07|21557.07|21563.93|21563.93|21568.21|21568.21|21557.07|21557.07|0
1630480800000|2021-09-01 07:20:00|21564.82|21564.82|21578.52|21578.52|21578.52|21578.52|21564.82|21564.82|0
1630480810000|2021-09-01 07:20:10|21574.25|21574.25|21574.25|21574.25|21574.25|21574.25|21574.25|21574.25|0
1630480820000|2021-09-01 07:20:20|21571.59|21571.59|21571.59|21571.59|21571.59|21571.59|21571.59|21571.59|0
1630480830000|2021-09-01 07:20:30|21567.32|21567.32|21567.32|21567.32|21567.32|21567.32|21567.32|21567.32|0
1630480850000|2021-09-01 07:20:50|21563.05|21563.05|21557.86|21557.86|21563.05|21563.05|21557.86|21557.86|0
1630480860000|2021-09-01 07:21:00|21555.26|21555.26|21546.72|21546.72|21555.26|21555.26|21546.72|21546.72|0
1630480870000|2021-09-01 07:21:10|21555.26|21555.26|21555.26|21555.26|21555.26|21555.26|21555.26|21555.26|0
1630480880000|2021-09-01 07:21:20|21559.16|21559.16|21556.5|21556.5|21559.16|21559.16|21556.5|21556.5|0
1630480920000|2021-09-01 07:22:00|21552.14|21552.14|21550.84|21550.84|21552.14|21552.14|21550.84|21550.84|0
1630480930000|2021-09-01 07:22:10|21549.54|21549.54|21549.54|21549.54|21549.54|21549.54|21549.54|21549.54|0
1630480940000|2021-09-01 07:22:20|21552.45|21552.45|21534.41|21534.41|21552.45|21552.45|21532.96|21532.96|0
1630480960000|2021-09-01 07:22:40|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|0
1630481000000|2021-09-01 07:23:20|21534.41|21534.41|21534.41|21534.41|21534.41|21534.41|21534.41|21534.41|0
1630481060000|2021-09-01 07:24:20|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|21538.68|0
1630481090000|2021-09-01 07:24:50|21528.94|21528.94|21525.05|21525.05|21528.94|21528.94|21525.05|21525.05|0
1630481110000|2021-09-01 07:25:10|21526.82|21526.82|21526.82|21526.82|21526.82|21526.82|21526.82|21526.82|0
1630481140000|2021-09-01 07:25:40|21523.71|21523.71|21523.19|21523.19|21523.71|21523.71|21523.19|21523.19|0
1630481150000|2021-09-01 07:25:50|21519.65|21519.65|21513.94|21513.94|21519.65|21519.65|21513.94|21513.94|0
1630481160000|2021-09-01 07:26:00|21516.59|21516.59|21516.59|21516.59|21516.59|21516.59|21516.59|21516.59|0
1630481190000|2021-09-01 07:26:30|21512.32|21512.32|21512.32|21512.32|21512.32|21512.32|21510.76|21510.76|0
1630481210000|2021-09-01 07:26:50|21514.92|21514.92|21514.92|21514.92|21514.92|21514.92|21514.92|21514.92|0
1630481220000|2021-09-01 07:27:00|21515.95|21515.95|21511.16|21511.16|21516.47|21516.47|21511.16|21511.16|0
1630481250000|2021-09-01 07:27:30|21502.62|21502.62|21502.62|21502.62|21502.62|21502.62|21502.62|21502.62|0
1630481260000|2021-09-01 07:27:40|21503.5|21503.5|21503.5|21503.5|21503.5|21503.5|21503.5|21503.5|0
1630481270000|2021-09-01 07:27:50|21499.23|21499.23|21493.19|21493.19|21499.23|21499.23|21493.19|21493.19|0
1630481280000|2021-09-01 07:28:00|21484.46|21484.46|21484.46|21484.46|21484.46|21484.46|21484.46|21484.46|0
1630481310000|2021-09-01 07:28:30|21483.94|21483.94|21483.42|21483.42|21483.94|21483.94|21483.42|21483.42|0
1630481320000|2021-09-01 07:28:40|21485.5|21485.5|21487.58|21487.58|21487.58|21487.58|21485.5|21485.5|0
1630481330000|2021-09-01 07:28:50|21488.1|21488.1|21488.1|21488.1|21488.1|21488.1|21488.1|21488.1|0
1630481350000|2021-09-01 07:29:10|21490.17|21490.17|21490.17|21490.17|21490.17|21490.17|21490.17|21490.17|0
1630481390000|2021-09-01 07:29:50|21486.39|21486.39|21488.21|21488.21|21488.21|21488.21|21486.39|21486.39|0
1630481400000|2021-09-01 07:30:00|21491.75|21491.75|21489.98|21489.98|21491.75|21491.75|21489.98|21489.98|0
1630481420000|2021-09-01 07:30:20|21485.55|21485.55|21485.55|21485.55|21485.55|21485.55|21485.55|21485.55|0
1630481430000|2021-09-01 07:30:30|21483.73|21483.73|21483.95|21483.95|21483.95|21483.95|21482.18|21482.18|0
1630481440000|2021-09-01 07:30:40|21484.83|21484.83|21488.37|21488.37|21488.37|21488.37|21484.83|21484.83|0
1630481450000|2021-09-01 07:30:50|21487.49|21487.49|21487.49|21487.49|21487.49|21487.49|21487.49|21487.49|0
1630481490000|2021-09-01 07:31:30|21483.22|21483.22|21459.78|21459.78|21483.22|21483.22|21459.78|21459.78|0
1630481500000|2021-09-01 07:31:40|21460.82|21460.82|21460.82|21460.82|21460.82|21460.82|21456.54|21456.54|0
1630481520000|2021-09-01 07:32:00|21452.27|21452.27|21452.27|21452.27|21452.27|21452.27|21452.27|21452.27|0
1630481530000|2021-09-01 07:32:10|21448|21448|21448|21448|21448|21448|21448|21448|0
1630481540000|2021-09-01 07:32:20|21445.34|21445.34|21447.42|21447.42|21447.94|21447.94|21445.34|21445.34|0
1630481560000|2021-09-01 07:32:40|21451.69|21451.69|21455.96|21455.96|21455.96|21455.96|21451.69|21451.69|0
1630481570000|2021-09-01 07:32:50|21457|21457|21458.3|21458.3|21458.3|21458.3|21457|21457|0
1630481580000|2021-09-01 07:33:00|21454.03|21454.03|21454.03|21454.03|21454.03|21454.03|21454.03|21454.03|0
1630481600000|2021-09-01 07:33:20|21455.33|21455.33|21455.33|21455.33|21455.33|21455.33|21455.33|21455.33|0
1630481620000|2021-09-01 07:33:40|21452.67|21452.67|21449.85|21449.85|21452.67|21452.67|21444.13|21444.13|0
1630481640000|2021-09-01 07:34:00|21447.26|21447.26|21439.35|21439.35|21447.26|21447.26|21439.35|21439.35|0
1630481650000|2021-09-01 07:34:10|21443.62|21443.62|21431.32|21431.32|21443.62|21443.62|21430.81|21430.81|0
1630481660000|2021-09-01 07:34:20|21433.4|21433.4|21433.4|21433.4|21433.4|21433.4|21433.4|21433.4|0
1630481670000|2021-09-01 07:34:30|21424.86|21424.86|21429.13|21429.13|21429.13|21429.13|21420.58|21420.58|0
1630481680000|2021-09-01 07:34:40|21416.31|21416.31|21420.49|21420.49|21424.86|21424.86|21416.31|21416.31|0
1630481700000|2021-09-01 07:35:00|21407.68|21407.68|21409.45|21409.45|21415.49|21415.49|21407.68|21407.68|0
1630481710000|2021-09-01 07:35:10|21405.18|21405.18|21405.18|21405.18|21405.18|21405.18|21405.18|21405.18|0
1630481720000|2021-09-01 07:35:20|21400.9|21400.9|21405.18|21405.18|21405.18|21405.18|21400.9|21400.9|0
1630481730000|2021-09-01 07:35:30|21403.1|21403.1|21399.86|21399.86|21404.14|21404.14|21399.86|21399.86|0
1630481740000|2021-09-01 07:35:40|21398.98|21398.98|21398.98|21398.98|21398.98|21398.98|21398.98|21398.98|0
1630481750000|2021-09-01 07:35:50|21407.52|21407.52|21411.8|21411.8|21416.07|21416.07|21407.52|21407.52|0
1630481800000|2021-09-01 07:36:40|21407.52|21407.52|21411.8|21411.8|21411.8|21411.8|21407.52|21407.52|0
1630481810000|2021-09-01 07:36:50|21407.52|21407.52|21407.52|21407.52|21407.52|21407.52|21407.52|21407.52|0
1630481820000|2021-09-01 07:37:00|21398.98|21398.98|21407.52|21407.52|21407.52|21407.52|21398.98|21398.98|0
1630481880000|2021-09-01 07:38:00|21406.07|21406.07|21410.34|21410.34|21410.34|21410.34|21406.07|21406.07|0
1630481920000|2021-09-01 07:38:40|21418.89|21418.89|21418.89|21418.89|21418.89|21418.89|21418.89|21418.89|0
1630481980000|2021-09-01 07:39:40|21414.61|21414.61|21414.61|21414.61|21414.61|21414.61|21414.61|21414.61|0
1630482000000|2021-09-01 07:40:00|21418.89|21418.89|21418.89|21418.89|21418.89|21418.89|21418.89|21418.89|0
1630482010000|2021-09-01 07:40:10|21423.16|21423.16|21418.69|21418.69|21423.16|21423.16|21418.69|21418.69|0
1630482030000|2021-09-01 07:40:30|21419.21|21419.21|21419.21|21419.21|21419.21|21419.21|21419.21|21419.21|0
1630482050000|2021-09-01 07:40:50|21416.31|21416.31|21416.31|21416.31|21416.31|21416.31|21416.31|21416.31|0
1630482060000|2021-09-01 07:41:00|21417.76|21417.76|21419.21|21419.21|21419.21|21419.21|21417.76|21417.76|0
1630482120000|2021-09-01 07:42:00|21423.49|21423.49|21432.03|21432.03|21432.03|21432.03|21423.49|21423.49|0
1630482150000|2021-09-01 07:42:30|21436.3|21436.3|21436.3|21436.3|21436.3|21436.3|21436.3|21436.3|0
1630482190000|2021-09-01 07:43:10|21435.78|21435.78|21435.78|21435.78|21435.78|21435.78|21435.78|21435.78|0
1630482210000|2021-09-01 07:43:30|21440.06|21440.06|21440.06|21440.06|21440.06|21440.06|21440.06|21440.06|0
1630482230000|2021-09-01 07:43:50|21435.78|21435.78|21435.78|21435.78|21440.06|21440.06|21435.78|21435.78|0
1630482240000|2021-09-01 07:44:00|21436.3|21436.3|21435.26|21435.26|21436.3|21436.3|21435.26|21435.26|0
1630482250000|2021-09-01 07:44:10|21438.38|21438.38|21438.38|21438.38|21438.38|21438.38|21438.38|21438.38|0
1630482270000|2021-09-01 07:44:30|21440.15|21440.15|21450.11|21450.11|21450.11|21450.11|21440.15|21440.15|0
1630482290000|2021-09-01 07:44:50|21454.38|21454.38|21462.92|21462.92|21462.92|21462.92|21454.38|21454.38|0
1630482300000|2021-09-01 07:45:00|21454.38|21454.38|21451.88|21451.88|21454.38|21454.38|21450.11|21450.11|0
1630482310000|2021-09-01 07:45:10|21460.42|21460.42|21460.42|21460.42|21460.42|21460.42|21460.42|21460.42|0
1630482330000|2021-09-01 07:45:30|21464.85|21464.85|21464.85|21464.85|21464.85|21464.85|21464.85|21464.85|0
1630482340000|2021-09-01 07:45:40|21465.37|21465.37|21470.68|21470.68|21470.68|21470.68|21465.37|21465.37|0
1630482380000|2021-09-01 07:46:20|21473.79|21473.79|21473.79|21473.79|21473.79|21473.79|21473.79|21473.79|0
1630482420000|2021-09-01 07:47:00|21469.52|21469.52|21473.79|21473.79|21473.79|21473.79|21469.52|21469.52|0
1630482440000|2021-09-01 07:47:20|21472.28|21472.28|21472.28|21472.28|21472.28|21472.28|21472.28|21472.28|0
1630482530000|2021-09-01 07:48:50|21473.04|21473.04|21480.31|21480.31|21480.31|21480.31|21473.04|21473.04|0
1630482560000|2021-09-01 07:49:20|21477.65|21477.65|21481.92|21481.92|21481.92|21481.92|21477.65|21477.65|0
1630482620000|2021-09-01 07:50:20|21483.22|21483.22|21483.22|21483.22|21483.22|21483.22|21483.22|21483.22|0
1630482630000|2021-09-01 07:50:30|21478.95|21478.95|21474.68|21474.68|21478.95|21478.95|21474.68|21474.68|0
1630482650000|2021-09-01 07:50:50|21478.95|21478.95|21478.95|21478.95|21478.95|21478.95|21478.95|21478.95|0
1630482660000|2021-09-01 07:51:00|21470.4|21470.4|21470.4|21470.4|21470.4|21470.4|21470.4|21470.4|0
1630482710000|2021-09-01 07:51:50|21474.68|21474.68|21469.38|21469.38|21474.68|21474.68|21469.38|21469.38|0
1630482720000|2021-09-01 07:52:00|21467.86|21467.86|21467.86|21467.86|21467.86|21467.86|21467.86|21467.86|0
1630482740000|2021-09-01 07:52:20|21463.97|21463.97|21463.97|21463.97|21463.97|21463.97|21463.97|21463.97|0
1630482770000|2021-09-01 07:52:50|21459.7|21459.7|21455.43|21455.43|21459.7|21459.7|21455.43|21455.43|0
1630482780000|2021-09-01 07:53:00|21451|21451|21447.31|21447.31|21451|21451|21447.31|21447.31|0
1630482810000|2021-09-01 07:53:30|21442.94|21442.94|21442.94|21442.94|21442.94|21442.94|21442.94|21442.94|0
1630482830000|2021-09-01 07:53:50|21438.67|21438.67|21438.67|21438.67|21438.67|21438.67|21438.67|21438.67|0
1630482840000|2021-09-01 07:54:00|21432.85|21432.85|21432.85|21432.85|21432.85|21432.85|21432.85|21432.85|0
1630482850000|2021-09-01 07:54:10|21437.13|21437.13|21437.13|21437.13|21437.13|21437.13|21437.13|21437.13|0
1630482910000|2021-09-01 07:55:10|21441.4|21441.4|21445.67|21445.67|21445.67|21445.67|21441.4|21441.4|0
1630482950000|2021-09-01 07:55:50|21446.19|21446.19|21448.74|21448.74|21450.25|21450.25|21446.19|21446.19|0
1630482960000|2021-09-01 07:56:00|21444.47|21444.47|21444.47|21444.47|21444.47|21444.47|21444.47|21444.47|0
1630482970000|2021-09-01 07:56:10|21440.19|21440.19|21440.19|21440.19|21440.19|21440.19|21440.19|21440.19|0
1630482980000|2021-09-01 07:56:20|21438.74|21438.74|21448.74|21448.74|21448.74|21448.74|21438.74|21438.74|0
1630482990000|2021-09-01 07:56:30|21450.19|21450.19|21450.19|21450.19|21450.19|21450.19|21450.19|21450.19|0
1630483000000|2021-09-01 07:56:40|21449.43|21449.43|21447.16|21447.16|21449.43|21449.43|21447.16|21447.16|0
1630483010000|2021-09-01 07:56:50|21455.71|21455.71|21451.44|21451.44|21455.71|21455.71|21451.44|21451.44|0
1630483020000|2021-09-01 07:57:00|21447.16|21447.16|21451.44|21451.44|21451.44|21451.44|21447.16|21447.16|0
1630483060000|2021-09-01 07:57:40|21447.16|21447.16|21447.16|21447.16|21447.16|21447.16|21447.16|21447.16|0
1630483070000|2021-09-01 07:57:50|21445.03|21445.03|21438.62|21438.62|21445.03|21445.03|21438.62|21438.62|0
1630483080000|2021-09-01 07:58:00|21442.89|21442.89|21442.89|21442.89|21442.89|21442.89|21442.89|21442.89|0
1630483090000|2021-09-01 07:58:10|21447.16|21447.16|21447.16|21447.16|21447.16|21447.16|21447.16|21447.16|0
1630483100000|2021-09-01 07:58:20|21434.35|21434.35|21425.8|21425.8|21434.35|21434.35|21425.8|21425.8|0
1630483190000|2021-09-01 07:59:50|21430.08|21430.08|21442.89|21442.89|21442.89|21442.89|21430.08|21430.08|0
1630483200000|2021-09-01 08:00:00|21439.35|21439.35|21445.39|21445.39|21445.39|21445.39|21439.35|21439.35|0
1630483250000|2021-09-01 08:00:50|21449.18|21449.18|21453.45|21453.45|21453.45|21453.45|21449.18|21449.18|0
1630483260000|2021-09-01 08:01:00|21456.05|21456.05|21456.05|21456.05|21456.05|21456.05|21456.05|21456.05|0
1630483280000|2021-09-01 08:01:20|21460.32|21460.32|21463.86|21463.86|21463.86|21463.86|21460.32|21460.32|0
1630483290000|2021-09-01 08:01:30|21459.59|21459.59|21468.13|21468.13|21468.13|21468.13|21459.59|21459.59|0
1630483310000|2021-09-01 08:01:50|21472.4|21472.4|21472.4|21472.4|21472.4|21472.4|21472.4|21472.4|0
1630483320000|2021-09-01 08:02:00|21476.68|21476.68|21480.95|21480.95|21480.95|21480.95|21472.4|21472.4|0
1630483330000|2021-09-01 08:02:10|21472.4|21472.4|21476.68|21476.68|21476.68|21476.68|21472.4|21472.4|0
1630483340000|2021-09-01 08:02:20|21480.95|21480.95|21485.22|21485.22|21485.22|21485.22|21476.68|21476.68|0
1630483350000|2021-09-01 08:02:30|21489.49|21489.49|21493.92|21493.92|21493.92|21493.92|21489.49|21489.49|0
1630483370000|2021-09-01 08:02:50|21498.28|21498.28|21498.28|21498.28|21498.28|21498.28|21498.28|21498.28|0
1630483430000|2021-09-01 08:03:50|21489.74|21489.74|21484.58|21484.58|21489.74|21489.74|21484.58|21484.58|0
1630483440000|2021-09-01 08:04:00|21480.31|21480.31|21476.67|21476.67|21480.31|21480.31|21476.67|21476.67|0
1630483450000|2021-09-01 08:04:10|21480.95|21480.95|21481.46|21481.46|21481.46|21481.46|21480.95|21480.95|0
1630483460000|2021-09-01 08:04:20|21477.19|21477.19|21477.19|21477.19|21477.19|21477.19|21477.19|21477.19|0
1630483500000|2021-09-01 08:05:00|21468.65|21468.65|21468.65|21468.65|21468.65|21468.65|21468.65|21468.65|0
1630483520000|2021-09-01 08:05:20|21464.38|21464.38|21472.92|21472.92|21472.92|21472.92|21464.38|21464.38|0
1630483540000|2021-09-01 08:05:40|21460.1|21460.1|21460.1|21460.1|21460.1|21460.1|21460.1|21460.1|0
1630483550000|2021-09-01 08:05:50|21464.38|21464.38|21455.83|21455.83|21464.38|21464.38|21455.83|21455.83|0
1630483590000|2021-09-01 08:06:30|21453.17|21453.17|21453.17|21453.17|21453.17|21453.17|21453.17|21453.17|0
1630483620000|2021-09-01 08:07:00|21458.99|21458.99|21458.99|21458.99|21458.99|21458.99|21458.99|21458.99|0
1630483670000|2021-09-01 08:07:50|21461.65|21461.65|21464.47|21464.47|21464.47|21464.47|21460.19|21460.19|0
1630483680000|2021-09-01 08:08:00|21455.92|21455.92|21455.92|21455.92|21455.92|21455.92|21455.92|21455.92|0
1630483720000|2021-09-01 08:08:40|21457.74|21457.74|21457.74|21457.74|21457.74|21457.74|21457.74|21457.74|0
1630483730000|2021-09-01 08:08:50|21452.43|21452.43|21452.43|21452.43|21452.43|21452.43|21452.43|21452.43|0
1630483750000|2021-09-01 08:09:10|21449.57|21449.57|21450.09|21450.09|21450.09|21450.09|21445.94|21445.94|0
1630483760000|2021-09-01 08:09:20|21458.63|21458.63|21458.63|21458.63|21458.63|21458.63|21458.63|21458.63|0
1630483770000|2021-09-01 08:09:30|21458.12|21458.12|21458.12|21458.12|21458.12|21458.12|21458.12|21458.12|0
1630483780000|2021-09-01 08:09:40|21455.98|21455.98|21464.31|21464.31|21469.32|21469.32|21455.98|21455.98|0
1630483790000|2021-09-01 08:09:50|21465.2|21465.2|21464.31|21464.31|21465.2|21465.2|21464.31|21464.31|0
1630483800000|2021-09-01 08:10:00|21460.04|21460.04|21460.56|21460.56|21460.56|21460.56|21460.04|21460.04|0
1630483810000|2021-09-01 08:10:10|21464.83|21464.83|21464.34|21464.34|21467.86|21467.86|21456.29|21456.29|0
1630483840000|2021-09-01 08:10:40|21465.23|21465.23|21465.23|21465.23|21478.05|21478.05|21465.23|21465.23|0
1630483880000|2021-09-01 08:11:20|21478.05|21478.05|21465.23|21465.23|21478.05|21478.05|21465.23|21465.23|0
1630483910000|2021-09-01 08:11:50|21464.19|21464.19|21469.5|21469.5|21469.5|21469.5|21464.19|21464.19|0
1630483930000|2021-09-01 08:12:10|21472.16|21472.16|21478.2|21478.2|21478.2|21478.2|21472.16|21472.16|0
1630483940000|2021-09-01 08:12:20|21480.54|21480.54|21481.83|21481.83|21481.83|21481.83|21478.72|21478.72|0
1630483950000|2021-09-01 08:12:30|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|0
1630483960000|2021-09-01 08:12:40|21485.85|21485.85|21490.12|21490.12|21490.12|21490.12|21485.85|21485.85|0
1630483990000|2021-09-01 08:13:10|21498.66|21498.66|21498.66|21498.66|21498.66|21498.66|21498.66|21498.66|0
1630484030000|2021-09-01 08:13:50|21497.78|21497.78|21499.55|21499.55|21499.55|21499.55|21497.78|21497.78|0
1630484080000|2021-09-01 08:14:40|21505.75|21505.75|21499.55|21499.55|21505.75|21505.75|21499.55|21499.55|0
1630484090000|2021-09-01 08:14:50|21498.79|21498.79|21498.79|21498.79|21498.79|21498.79|21498.79|21498.79|0
1630484100000|2021-09-01 08:15:00|21496.46|21496.46|21496.3|21496.3|21496.46|21496.46|21495.94|21495.94|0
1630484110000|2021-09-01 08:15:10|21498.07|21498.07|21498.07|21498.07|21498.07|21498.07|21498.07|21498.07|0
1630484120000|2021-09-01 08:15:20|21496.56|21496.56|21494.35|21494.35|21496.56|21496.56|21494.35|21494.35|0
1630484130000|2021-09-01 08:15:30|21491.44|21491.44|21487.02|21487.02|21491.44|21491.44|21487.02|21487.02|0
1630484170000|2021-09-01 08:16:10|21482.74|21482.74|21480.61|21480.61|21482.74|21482.74|21480.61|21480.61|0
1630484180000|2021-09-01 08:16:20|21482.74|21482.74|21482.74|21482.74|21482.74|21482.74|21482.74|21482.74|0
1630484190000|2021-09-01 08:16:30|21479.2|21479.2|21477.43|21477.43|21479.2|21479.2|21477.43|21477.43|0
1630484330000|2021-09-01 08:18:50|21481.7|21481.7|21485.98|21485.98|21485.98|21485.98|21481.7|21481.7|0
1630484380000|2021-09-01 08:19:40|21484.21|21484.21|21488.63|21488.63|21488.63|21488.63|21484.21|21484.21|0
1630484450000|2021-09-01 08:20:50|21492.9|21492.9|21492.9|21492.9|21492.9|21492.9|21492.9|21492.9|0
1630484460000|2021-09-01 08:21:00|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|0
1630484470000|2021-09-01 08:21:10|21492.9|21492.9|21492.02|21492.02|21493.79|21493.79|21492.02|21492.02|0
1630484480000|2021-09-01 08:21:20|21487.75|21487.75|21487.75|21487.75|21487.75|21487.75|21487.75|21487.75|0
1630484560000|2021-09-01 08:22:40|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|0
1630484570000|2021-09-01 08:22:50|21497.18|21497.18|21500.55|21500.55|21500.55|21500.55|21497.18|21497.18|0
1630484580000|2021-09-01 08:23:00|21498.73|21498.73|21498.73|21498.73|21498.73|21498.73|21498.73|21498.73|0
1630484590000|2021-09-01 08:23:10|21503.01|21503.01|21503.01|21503.01|21503.01|21503.01|21503.01|21503.01|0
1630484600000|2021-09-01 08:23:20|21504.82|21504.82|21504.82|21504.82|21504.82|21504.82|21504.82|21504.82|0
1630484610000|2021-09-01 08:23:30|21510.64|21510.64|21510.64|21510.64|21510.64|21510.64|21510.64|21510.64|0
1630484680000|2021-09-01 08:24:40|21506.37|21506.37|21506.37|21506.37|21506.37|21506.37|21506.37|21506.37|0
1630484690000|2021-09-01 08:24:50|21505.48|21505.48|21505.48|21505.48|21505.48|21505.48|21505.48|21505.48|0
1630484740000|2021-09-01 08:25:40|21506.37|21506.37|21506.37|21506.37|21506.37|21506.37|21506.37|21506.37|0
1630484790000|2021-09-01 08:26:30|21505.61|21505.61|21505.61|21505.61|21505.61|21505.61|21505.61|21505.61|0
1630484830000|2021-09-01 08:27:10|21509.88|21509.88|21509.88|21509.88|21509.88|21509.88|21509.88|21509.88|0
1630484840000|2021-09-01 08:27:20|21511.65|21511.65|21511.65|21511.65|21511.65|21511.65|21511.65|21511.65|0
1630484860000|2021-09-01 08:27:40|21509|21509|21509|21509|21509|21509|21509|21509|0
1630484870000|2021-09-01 08:27:50|21513.27|21513.27|21509.73|21509.73|21513.27|21513.27|21509.73|21509.73|0
1630484920000|2021-09-01 08:28:40|21518.27|21518.27|21518.27|21518.27|21518.27|21518.27|21518.27|21518.27|0
1630484940000|2021-09-01 08:29:00|21514|21514|21514|21514|21514|21514|21514|21514|0
1630485090000|2021-09-01 08:31:30|21509.73|21509.73|21496.91|21496.91|21509.73|21509.73|21496.91|21496.91|0
1630485110000|2021-09-01 08:31:50|21488.03|21488.03|21473.73|21473.73|21492.3|21492.3|21469.98|21469.98|0
1630485120000|2021-09-01 08:32:00|21469.46|21469.46|21469.46|21469.46|21478.01|21478.01|21465.19|21465.19|0
1630485140000|2021-09-01 08:32:20|21470.5|21470.5|21470.5|21470.5|21470.5|21470.5|21470.5|21470.5|0
1630485160000|2021-09-01 08:32:40|21479.05|21479.05|21476.14|21476.14|21479.05|21479.05|21470.5|21470.5|0
1630485190000|2021-09-01 08:33:10|21471.87|21471.87|21471.87|21471.87|21471.87|21471.87|21471.87|21471.87|0
1630485220000|2021-09-01 08:33:40|21467.59|21467.59|21471.87|21471.87|21471.87|21471.87|21467.59|21467.59|0
1630485250000|2021-09-01 08:34:10|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|0
1630485270000|2021-09-01 08:34:30|21476.14|21476.14|21476.14|21476.14|21476.14|21476.14|21476.14|21476.14|0
1630485300000|2021-09-01 08:35:00|21471.87|21471.87|21471.87|21471.87|21471.87|21471.87|21471.87|21471.87|0
1630485330000|2021-09-01 08:35:30|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|21467.59|0
1630485350000|2021-09-01 08:35:50|21466.14|21466.14|21466.14|21466.14|21466.14|21466.14|21466.14|21466.14|0
1630485390000|2021-09-01 08:36:30|21465.62|21465.62|21474.16|21474.16|21474.16|21474.16|21465.62|21465.62|0
1630485400000|2021-09-01 08:36:40|21465.62|21465.62|21465.62|21465.62|21465.62|21465.62|21465.62|21465.62|0
1630485420000|2021-09-01 08:37:00|21461.35|21461.35|21465.62|21465.62|21465.62|21465.62|21461.35|21461.35|0
1630485430000|2021-09-01 08:37:10|21462.5|21462.5|21462.5|21462.5|21462.5|21462.5|21462.5|21462.5|0
1630485440000|2021-09-01 08:37:20|21453.96|21453.96|21458.23|21458.23|21462.5|21462.5|21453.96|21453.96|0
1630485470000|2021-09-01 08:37:50|21456.16|21456.16|21455.64|21455.64|21456.16|21456.16|21455.64|21455.64|0
1630485480000|2021-09-01 08:38:00|21454.75|21454.75|21454.75|21454.75|21454.75|21454.75|21454.75|21454.75|0
1630485490000|2021-09-01 08:38:10|21450.48|21450.48|21450.48|21450.48|21450.48|21450.48|21450.48|21450.48|0
1630485540000|2021-09-01 08:39:00|21454.75|21454.75|21450.39|21450.39|21454.75|21454.75|21450.39|21450.39|0
1630485570000|2021-09-01 08:39:30|21451.9|21451.9|21453.42|21453.42|21454.93|21454.93|21451.9|21451.9|0
1630485610000|2021-09-01 08:40:10|21457.69|21457.69|21457.69|21457.69|21457.69|21457.69|21457.69|21457.69|0
1630485680000|2021-09-01 08:41:20|21458.21|21458.21|21461.32|21461.32|21461.32|21461.32|21458.21|21458.21|0
1630485700000|2021-09-01 08:41:40|21461.84|21461.84|21462.88|21462.88|21462.88|21462.88|21461.84|21461.84|0
1630485710000|2021-09-01 08:41:50|21462|21462|21457.57|21457.57|21462|21462|21457.57|21457.57|0
1630485770000|2021-09-01 08:42:50|21461.84|21461.84|21461.84|21461.84|21461.84|21461.84|21461.84|21461.84|0
1630485800000|2021-09-01 08:43:20|21466.11|21466.11|21466.11|21466.11|21466.11|21466.11|21466.11|21466.11|0
1630485810000|2021-09-01 08:43:30|21461.84|21461.84|21458.3|21458.3|21461.84|21461.84|21458.3|21458.3|0
1630485900000|2021-09-01 08:45:00|21457.26|21457.26|21457.26|21457.26|21457.26|21457.26|21457.26|21457.26|0
1630485910000|2021-09-01 08:45:10|21461.69|21461.69|21461.69|21461.69|21461.69|21461.69|21461.69|21461.69|0
1630485960000|2021-09-01 08:46:00|21462.57|21462.57|21466.79|21466.79|21467.83|21467.83|21462.57|21462.57|0
1630486030000|2021-09-01 08:47:10|21465.75|21465.75|21465.75|21465.75|21465.75|21465.75|21465.75|21465.75|0
1630486050000|2021-09-01 08:47:30|21468.4|21468.4|21468.4|21468.4|21468.4|21468.4|21468.4|21468.4|0
1630486070000|2021-09-01 08:47:50|21464.13|21464.13|21464.13|21464.13|21464.13|21464.13|21464.13|21464.13|0
1630486120000|2021-09-01 08:48:40|21468.4|21468.4|21468.4|21468.4|21468.4|21468.4|21468.4|21468.4|0
1630486150000|2021-09-01 08:49:10|21481.22|21481.22|21481.22|21481.22|21481.22|21481.22|21481.22|21481.22|0
1630486200000|2021-09-01 08:50:00|21484.34|21484.34|21483.3|21483.3|21484.34|21484.34|21483.3|21483.3|0
1630486210000|2021-09-01 08:50:10|21487.08|21487.08|21490.72|21490.72|21490.72|21490.72|21487.08|21487.08|0
1630486240000|2021-09-01 08:50:40|21487.08|21487.08|21488.12|21488.12|21488.12|21488.12|21487.08|21487.08|0
1630486260000|2021-09-01 08:51:00|21483.85|21483.85|21479.58|21479.58|21483.85|21483.85|21479.58|21479.58|0
1630486270000|2021-09-01 08:51:10|21475.3|21475.3|21475.3|21475.3|21475.3|21475.3|21475.3|21475.3|0
1630486370000|2021-09-01 08:52:50|21477.07|21477.07|21475.52|21475.52|21477.07|21477.07|21475.52|21475.52|0
1630486390000|2021-09-01 08:53:10|21474.63|21474.63|21473.75|21473.75|21474.63|21474.63|21473.75|21473.75|0
1630486420000|2021-09-01 08:53:40|21470.84|21470.84|21469.38|21469.38|21470.84|21470.84|21469.38|21469.38|0
1630486430000|2021-09-01 08:53:50|21465.11|21465.11|21465.11|21465.11|21465.11|21465.11|21465.11|21465.11|0
1630486440000|2021-09-01 08:54:00|21460.84|21460.84|21460.84|21460.84|21460.84|21460.84|21460.84|21460.84|0
1630486470000|2021-09-01 08:54:30|21462.29|21462.29|21462.29|21462.29|21462.29|21462.29|21462.29|21462.29|0
1630486530000|2021-09-01 08:55:30|21458.02|21458.02|21462.29|21462.29|21462.29|21462.29|21458.02|21458.02|0
1630486540000|2021-09-01 08:55:40|21461.77|21461.77|21461.77|21461.77|21461.77|21461.77|21461.77|21461.77|0
1630486570000|2021-09-01 08:56:10|21466.05|21466.05|21466.05|21466.05|21466.05|21466.05|21466.05|21466.05|0
1630486610000|2021-09-01 08:56:50|21467.5|21467.5|21465.57|21465.57|21469.84|21469.84|21465.57|21465.57|0
1630486630000|2021-09-01 08:57:10|21461.3|21461.3|21461.3|21461.3|21461.3|21461.3|21461.3|21461.3|0
1630486720000|2021-09-01 08:58:40|21462.18|21462.18|21470.73|21470.73|21470.73|21470.73|21462.18|21462.18|0
1630486790000|2021-09-01 08:59:50|21471.76|21471.76|21471.76|21471.76|21471.76|21471.76|21471.76|21471.76|0
1630486840000|2021-09-01 09:00:40|21470.73|21470.73|21470.73|21470.73|21470.73|21470.73|21470.73|21470.73|0
1630486890000|2021-09-01 09:01:30|21475|21475|21479.27|21479.27|21479.27|21479.27|21475|21475|0
1630486930000|2021-09-01 09:02:10|21475|21475|21475|21475|21475|21475|21475|21475|0
1630486940000|2021-09-01 09:02:20|21479.27|21479.27|21475|21475|21479.27|21479.27|21475|21475|0
1630486950000|2021-09-01 09:02:30|21474.48|21474.48|21474.48|21474.48|21474.48|21474.48|21474.48|21474.48|0
1630486990000|2021-09-01 09:03:10|21465.93|21465.93|21456.74|21456.74|21465.93|21465.93|21456.74|21456.74|0
1630487000000|2021-09-01 09:03:20|21465.28|21465.28|21465.28|21465.28|21465.28|21465.28|21465.28|21465.28|0
1630487040000|2021-09-01 09:04:00|21461.01|21461.01|21461.01|21461.01|21461.01|21461.01|21461.01|21461.01|0
1630487070000|2021-09-01 09:04:30|21469.55|21469.55|21469.55|21469.55|21469.55|21469.55|21469.55|21469.55|0
1630487100000|2021-09-01 09:05:00|21471.32|21471.32|21471.84|21471.84|21472.36|21472.36|21471.32|21471.32|0
1630487110000|2021-09-01 09:05:10|21470.33|21470.33|21470.33|21470.33|21470.33|21470.33|21470.33|21470.33|0
1630487170000|2021-09-01 09:06:10|21471.21|21471.21|21471.21|21471.21|21471.21|21471.21|21471.21|21471.21|0
1630487210000|2021-09-01 09:06:50|21462.67|21462.67|21462.67|21462.67|21462.67|21462.67|21462.67|21462.67|0
1630487220000|2021-09-01 09:07:00|21471.21|21471.21|21475.47|21475.47|21475.47|21475.47|21471.21|21471.21|0
1630487260000|2021-09-01 09:07:40|21466.93|21466.93|21466.93|21466.93|21466.93|21466.93|21466.93|21466.93|0
1630487300000|2021-09-01 09:08:20|21465.63|21465.63|21465.63|21465.63|21465.63|21465.63|21465.63|21465.63|0
1630487320000|2021-09-01 09:08:40|21462.97|21462.97|21473.08|21473.08|21473.08|21473.08|21462.97|21462.97|0
1630487350000|2021-09-01 09:09:10|21468.81|21468.81|21473.08|21473.08|21473.08|21473.08|21468.81|21468.81|0
1630487370000|2021-09-01 09:09:30|21470.18|21470.18|21470.18|21470.18|21470.18|21470.18|21470.18|21470.18|0
1630487380000|2021-09-01 09:09:40|21461.63|21461.63|21461.63|21461.63|21461.63|21461.63|21461.63|21461.63|0
1630487400000|2021-09-01 09:10:00|21474.45|21474.45|21475.75|21475.75|21475.75|21475.75|21474.45|21474.45|0
1630487420000|2021-09-01 09:10:20|21484.29|21484.29|21481.64|21481.64|21484.29|21484.29|21481.64|21481.64|0
1630487550000|2021-09-01 09:12:30|21473.09|21473.09|21473.98|21473.98|21473.98|21473.98|21473.09|21473.09|0
1630487660000|2021-09-01 09:14:20|21478.25|21478.25|21482.52|21482.52|21482.52|21482.52|21478.25|21478.25|0
1630487690000|2021-09-01 09:14:50|21478.25|21478.25|21478.25|21478.25|21478.25|21478.25|21478.25|21478.25|0
1630487700000|2021-09-01 09:15:00|21483.56|21483.56|21483.56|21483.56|21483.56|21483.56|21483.56|21483.56|0
1630487770000|2021-09-01 09:16:10|21485.01|21485.01|21485.01|21485.01|21485.01|21485.01|21485.01|21485.01|0
1630487780000|2021-09-01 09:16:20|21483.56|21483.56|21482.11|21482.11|21483.56|21483.56|21482.11|21482.11|0
1630487790000|2021-09-01 09:16:30|21482.99|21482.99|21483.88|21483.88|21483.88|21483.88|21482.99|21482.99|0
1630487870000|2021-09-01 09:17:50|21488.15|21488.15|21488.15|21488.15|21488.15|21488.15|21488.15|21488.15|0
1630487880000|2021-09-01 09:18:00|21483.31|21483.31|21483.31|21483.31|21483.31|21483.31|21483.31|21483.31|0
1630487900000|2021-09-01 09:18:20|21479.04|21479.04|21479.04|21479.04|21479.04|21479.04|21479.04|21479.04|0
1630487920000|2021-09-01 09:18:40|21477.58|21477.58|21477.58|21477.58|21477.58|21477.58|21477.58|21477.58|0
1630487930000|2021-09-01 09:18:50|21479.35|21479.35|21478.84|21478.84|21479.35|21479.35|21478.84|21478.84|0
1630487940000|2021-09-01 09:19:00|21474.56|21474.56|21470.5|21470.5|21474.56|21474.56|21470.5|21470.5|0
1630487960000|2021-09-01 09:19:20|21474.77|21474.77|21470.5|21470.5|21474.77|21474.77|21470.5|21470.5|0
1630488000000|2021-09-01 09:20:00|21469.62|21469.62|21469.62|21469.62|21469.62|21469.62|21469.62|21469.62|0
1630488010000|2021-09-01 09:20:10|21465.34|21465.34|21465.34|21465.34|21465.34|21465.34|21465.34|21465.34|0
1630488020000|2021-09-01 09:20:20|21461.07|21461.07|21461.07|21461.07|21461.07|21461.07|21461.07|21461.07|0
1630488040000|2021-09-01 09:20:40|21465.34|21465.34|21469.71|21469.71|21469.71|21469.71|21465.34|21465.34|0
1630488050000|2021-09-01 09:20:50|21472.36|21472.36|21468.09|21468.09|21472.36|21472.36|21468.09|21468.09|0
1630488070000|2021-09-01 09:21:10|21476.64|21476.64|21472.36|21472.36|21476.64|21476.64|21472.36|21472.36|0
1630488080000|2021-09-01 09:21:20|21475.17|21475.17|21475.17|21475.17|21475.17|21475.17|21475.17|21475.17|0
1630488110000|2021-09-01 09:21:50|21472.9|21472.9|21472.9|21472.9|21472.9|21472.9|21472.9|21472.9|0
1630488120000|2021-09-01 09:22:00|21475.56|21475.56|21472.02|21472.02|21475.56|21475.56|21472.02|21472.02|0
1630488240000|2021-09-01 09:24:00|21467.74|21467.74|21467.74|21467.74|21467.74|21467.74|21467.74|21467.74|0
1630488270000|2021-09-01 09:24:30|21469.88|21469.88|21469.88|21469.88|21469.88|21469.88|21469.88|21469.88|0
1630488280000|2021-09-01 09:24:40|21467.74|21467.74|21467.74|21467.74|21467.74|21467.74|21467.74|21467.74|0
1630488300000|2021-09-01 09:25:00|21468.63|21468.63|21468.63|21468.63|21468.63|21468.63|21468.63|21468.63|0
1630488310000|2021-09-01 09:25:10|21464.36|21464.36|21463.47|21463.47|21464.36|21464.36|21460.82|21460.82|0
1630488320000|2021-09-01 09:25:20|21467.74|21467.74|21467.74|21467.74|21467.74|21467.74|21467.74|21467.74|0
1630488380000|2021-09-01 09:26:20|21464.84|21464.84|21464.84|21464.84|21464.84|21464.84|21464.84|21464.84|0
1630488440000|2021-09-01 09:27:20|21467.74|21467.74|21472.2|21472.2|21476.47|21476.47|21467.74|21467.74|0
1630488480000|2021-09-01 09:28:00|21473.65|21473.65|21473.65|21473.65|21473.65|21473.65|21473.65|21473.65|0
1630488490000|2021-09-01 09:28:10|21476.56|21476.56|21476.56|21476.56|21476.56|21476.56|21476.56|21476.56|0
1630488530000|2021-09-01 09:28:50|21480.83|21480.83|21480.83|21480.83|21480.83|21480.83|21480.83|21480.83|0
1630488550000|2021-09-01 09:29:10|21481.71|21481.71|21481.71|21481.71|21481.71|21481.71|21481.71|21481.71|0
1630488560000|2021-09-01 09:29:20|21473.17|21473.17|21473.17|21473.17|21473.17|21473.17|21473.17|21473.17|0
1630488570000|2021-09-01 09:29:30|21472.13|21472.13|21473.17|21473.17|21473.17|21473.17|21472.13|21472.13|0
1630488600000|2021-09-01 09:30:00|21471.4|21471.4|21469.89|21469.89|21471.4|21471.4|21469.89|21469.89|0
1630488610000|2021-09-01 09:30:10|21468.33|21468.33|21460.54|21460.54|21468.33|21468.33|21460.54|21460.54|0
1630488620000|2021-09-01 09:30:20|21469.09|21469.09|21464.81|21464.81|21469.09|21469.09|21464.81|21464.81|0
1630488640000|2021-09-01 09:30:40|21469.09|21469.09|21469.09|21469.09|21469.09|21469.09|21469.09|21469.09|0
1630488650000|2021-09-01 09:30:50|21467.63|21467.63|21467.63|21467.63|21467.63|21467.63|21467.63|21467.63|0
1630488660000|2021-09-01 09:31:00|21463.36|21463.36|21463.36|21463.36|21463.36|21463.36|21463.36|21463.36|0
1630488680000|2021-09-01 09:31:20|21465.86|21465.86|21475.29|21475.29|21475.29|21475.29|21465.86|21465.86|0
1630488760000|2021-09-01 09:32:40|21473.52|21473.52|21474.41|21474.41|21474.41|21474.41|21473.52|21473.52|0
1630488780000|2021-09-01 09:33:00|21475.86|21475.86|21475.86|21475.86|21475.86|21475.86|21475.86|21475.86|0
1630488800000|2021-09-01 09:33:20|21480.13|21480.13|21480.13|21480.13|21480.13|21480.13|21480.13|21480.13|0
1630488820000|2021-09-01 09:33:40|21481.59|21481.59|21481.59|21481.59|21481.59|21481.59|21481.59|21481.59|0
1630488910000|2021-09-01 09:35:10|21483.66|21483.66|21483.66|21483.66|21483.66|21483.66|21483.66|21483.66|0
1630488940000|2021-09-01 09:35:40|21492.21|21492.21|21490.44|21490.44|21496.48|21496.48|21490.44|21490.44|0
1630488950000|2021-09-01 09:35:50|21486.17|21486.17|21486.17|21486.17|21486.17|21486.17|21486.17|21486.17|0
1630488960000|2021-09-01 09:36:00|21481.89|21481.89|21477.47|21477.47|21481.89|21481.89|21477.47|21477.47|0
1630488980000|2021-09-01 09:36:20|21481.74|21481.74|21481.74|21481.74|21481.74|21481.74|21481.74|21481.74|0
1630488990000|2021-09-01 09:36:30|21477.47|21477.47|21477.47|21477.47|21477.47|21477.47|21477.47|21477.47|0
1630489000000|2021-09-01 09:36:40|21481.74|21481.74|21481.74|21481.74|21481.74|21481.74|21481.74|21481.74|0
1630489070000|2021-09-01 09:37:50|21477.47|21477.47|21477.47|21477.47|21477.47|21477.47|21477.47|21477.47|0
1630489080000|2021-09-01 09:38:00|21476.95|21476.95|21481.74|21481.74|21481.74|21481.74|21476.95|21476.95|0
1630489100000|2021-09-01 09:38:20|21486.01|21486.01|21486.01|21486.01|21486.01|21486.01|21486.01|21486.01|0
1630489120000|2021-09-01 09:38:40|21483.1|21483.1|21483.1|21483.1|21483.1|21483.1|21483.1|21483.1|0
1630489130000|2021-09-01 09:38:50|21487.38|21487.38|21487.38|21487.38|21487.38|21487.38|21487.38|21487.38|0
1630489150000|2021-09-01 09:39:10|21478.83|21478.83|21483.1|21483.1|21487.38|21487.38|21478.83|21478.83|0
1630489160000|2021-09-01 09:39:20|21478.83|21478.83|21478.83|21478.83|21478.83|21478.83|21478.83|21478.83|0
1630489170000|2021-09-01 09:39:30|21473.52|21473.52|21474.4|21474.4|21478.68|21478.68|21473.52|21473.52|0
1630489180000|2021-09-01 09:39:40|21478.68|21478.68|21478.68|21478.68|21478.68|21478.68|21478.68|21478.68|0
1630489210000|2021-09-01 09:40:10|21479.2|21479.2|21479.2|21479.2|21479.2|21479.2|21479.2|21479.2|0
1630489220000|2021-09-01 09:40:20|21480.49|21480.49|21480.49|21480.49|21480.49|21480.49|21480.49|21480.49|0
1630489240000|2021-09-01 09:40:40|21476.22|21476.22|21480.49|21480.49|21480.49|21480.49|21476.22|21476.22|0
1630489260000|2021-09-01 09:41:00|21483.15|21483.15|21486.69|21486.69|21486.69|21486.69|21483.15|21483.15|0
1630489280000|2021-09-01 09:41:20|21491.05|21491.05|21491.05|21491.05|21491.05|21491.05|21486.78|21486.78|0
1630489310000|2021-09-01 09:41:50|21493.96|21493.96|21496.87|21496.87|21496.87|21496.87|21493.96|21493.96|0
1630489330000|2021-09-01 09:42:10|21492.6|21492.6|21492.6|21492.6|21492.6|21492.6|21492.6|21492.6|0
1630489350000|2021-09-01 09:42:30|21496.87|21496.87|21492.6|21492.6|21496.87|21496.87|21492.6|21492.6|0
1630489360000|2021-09-01 09:42:40|21496.87|21496.87|21490.83|21490.83|21496.87|21496.87|21490.83|21490.83|0
1630489370000|2021-09-01 09:42:50|21495.1|21495.1|21490.83|21490.83|21495.1|21495.1|21490.83|21490.83|0
1630489380000|2021-09-01 09:43:00|21495.1|21495.1|21495.1|21495.1|21495.1|21495.1|21495.1|21495.1|0
1630489390000|2021-09-01 09:43:10|21499.37|21499.37|21495.1|21495.1|21499.37|21499.37|21495.1|21495.1|0
1630489440000|2021-09-01 09:44:00|21490.83|21490.83|21490.83|21490.83|21490.83|21490.83|21490.83|21490.83|0
1630489450000|2021-09-01 09:44:10|21495.1|21495.1|21490.83|21490.83|21495.1|21495.1|21490.83|21490.83|0
1630489460000|2021-09-01 09:44:20|21486.55|21486.55|21482.19|21482.19|21486.55|21486.55|21482.19|21482.19|0
1630489470000|2021-09-01 09:44:30|21486.46|21486.46|21486.46|21486.46|21486.46|21486.46|21486.46|21486.46|0
1630489500000|2021-09-01 09:45:00|21490.74|21490.74|21490.74|21490.74|21490.74|21490.74|21490.74|21490.74|0
1630489510000|2021-09-01 09:45:10|21488.97|21488.97|21488.97|21488.97|21488.97|21488.97|21488.97|21488.97|0
1630489520000|2021-09-01 09:45:20|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|0
1630489550000|2021-09-01 09:45:50|21487.72|21487.72|21487.72|21487.72|21487.72|21487.72|21487.72|21487.72|0
1630489560000|2021-09-01 09:46:00|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|21491.99|0
1630489570000|2021-09-01 09:46:10|21487.72|21487.72|21483.45|21483.45|21487.72|21487.72|21483.45|21483.45|0
1630489580000|2021-09-01 09:46:20|21481.99|21481.99|21486.27|21486.27|21490.54|21490.54|21481.99|21481.99|0
1630489590000|2021-09-01 09:46:30|21481.99|21481.99|21481.99|21481.99|21481.99|21481.99|21481.99|21481.99|0
1630489600000|2021-09-01 09:46:40|21486.27|21486.27|21478.97|21478.97|21490.54|21490.54|21478.97|21478.97|0
1630489610000|2021-09-01 09:46:50|21479.85|21479.85|21475.58|21475.58|21479.85|21479.85|21475.58|21475.58|0
1630489620000|2021-09-01 09:47:00|21471.31|21471.31|21458.75|21458.75|21471.31|21471.31|21457.51|21457.51|0
1630489630000|2021-09-01 09:47:10|21458|21458|21453.72|21453.72|21458|21458|21453.72|21453.72|0
1630489640000|2021-09-01 09:47:20|21458|21458|21453.72|21453.72|21458|21458|21453.72|21453.72|0
1630489690000|2021-09-01 09:48:10|21458|21458|21458|21458|21458|21458|21458|21458|0
1630489700000|2021-09-01 09:48:20|21453.72|21453.72|21453.72|21453.72|21453.72|21453.72|21453.72|21453.72|0
1630489740000|2021-09-01 09:49:00|21450.61|21450.61|21450.09|21450.09|21450.61|21450.61|21450.09|21450.09|0
1630489760000|2021-09-01 09:49:20|21452.68|21452.68|21452.68|21452.68|21452.68|21452.68|21452.68|21452.68|0
1630489860000|2021-09-01 09:51:00|21456.96|21456.96|21456.96|21456.96|21456.96|21456.96|21456.96|21456.96|0
1630489870000|2021-09-01 09:51:10|21458.73|21458.73|21448.11|21448.11|21458.73|21458.73|21448.11|21448.11|0
1630489880000|2021-09-01 09:51:20|21447.22|21447.22|21451.49|21451.49|21451.49|21451.49|21447.22|21447.22|0
1630489900000|2021-09-01 09:51:40|21449.42|21449.42|21449.42|21449.42|21449.42|21449.42|21449.42|21449.42|0
1630489910000|2021-09-01 09:51:50|21450.97|21450.97|21450.97|21450.97|21450.97|21450.97|21446.7|21446.7|0
1630489930000|2021-09-01 09:52:10|21446.7|21446.7|21446.7|21446.7|21446.7|21446.7|21446.7|21446.7|0
1630489950000|2021-09-01 09:52:30|21450.97|21450.97|21450.97|21450.97|21450.97|21450.97|21450.97|21450.97|0
1630489980000|2021-09-01 09:53:00|21446.7|21446.7|21446.7|21446.7|21446.7|21446.7|21446.7|21446.7|0
1630490000000|2021-09-01 09:53:20|21450.97|21450.97|21450.97|21450.97|21450.97|21450.97|21450.97|21450.97|0
1630490010000|2021-09-01 09:53:30|21455.25|21455.25|21453.69|21453.69|21455.25|21455.25|21453.69|21453.69|0
1630490060000|2021-09-01 09:54:20|21454.21|21454.21|21453.9|21453.9|21454.21|21454.21|21452.13|21452.13|0
1630490070000|2021-09-01 09:54:30|21453.38|21453.38|21453.38|21453.38|21453.38|21453.38|21453.38|21453.38|0
1630490100000|2021-09-01 09:55:00|21453.9|21453.9|21456.5|21456.5|21456.5|21456.5|21453.9|21453.9|0
1630490110000|2021-09-01 09:55:10|21452.23|21452.23|21452.23|21452.23|21452.23|21452.23|21452.23|21452.23|0
1630490170000|2021-09-01 09:56:10|21456.5|21456.5|21457.02|21457.02|21457.02|21457.02|21456.5|21456.5|0
1630490220000|2021-09-01 09:57:00|21448.47|21448.47|21457.02|21457.02|21457.02|21457.02|21448.47|21448.47|0
1630490230000|2021-09-01 09:57:10|21452.74|21452.74|21452.74|21452.74|21452.74|21452.74|21452.74|21452.74|0
1630490280000|2021-09-01 09:58:00|21453.78|21453.78|21453.26|21453.26|21453.78|21453.78|21453.26|21453.26|0
1630490300000|2021-09-01 09:58:20|21451.13|21451.13|21454.67|21454.67|21454.67|21454.67|21451.13|21451.13|0
1630490320000|2021-09-01 09:58:40|21456.81|21456.81|21452.53|21452.53|21456.81|21456.81|21452.53|21452.53|0
1630490370000|2021-09-01 09:59:30|21448.26|21448.26|21448.26|21448.26|21448.26|21448.26|21448.26|21448.26|0
1630490400000|2021-09-01 10:00:00|21449.3|21449.3|21456.44|21456.44|21456.44|21456.44|21449.3|21449.3|0
1630490410000|2021-09-01 10:00:10|21454.92|21454.92|21454.92|21454.92|21454.92|21454.92|21454.92|21454.92|0
1630490450000|2021-09-01 10:00:50|21463.47|21463.47|21467.74|21467.74|21467.74|21467.74|21463.47|21463.47|0
1630490500000|2021-09-01 10:01:40|21476.28|21476.28|21476.28|21476.28|21476.28|21476.28|21476.28|21476.28|0
1630490510000|2021-09-01 10:01:50|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|21472.01|0
1630490520000|2021-09-01 10:02:00|21468.47|21468.47|21468.47|21468.47|21468.47|21468.47|21468.47|21468.47|0
1630490530000|2021-09-01 10:02:10|21464.2|21464.2|21464.2|21464.2|21464.2|21464.2|21464.2|21464.2|0
1630490550000|2021-09-01 10:02:30|21465.65|21465.65|21465.65|21465.65|21465.65|21465.65|21465.65|21465.65|0
1630490570000|2021-09-01 10:02:50|21469.92|21469.92|21469.92|21469.92|21469.92|21469.92|21469.92|21469.92|0
1630490580000|2021-09-01 10:03:00|21470.81|21470.81|21471.69|21471.69|21471.69|21471.69|21470.81|21470.81|0
1630490600000|2021-09-01 10:03:20|21469.56|21469.56|21467.42|21467.42|21469.56|21469.56|21467.42|21467.42|0
1630490610000|2021-09-01 10:03:30|21470.33|21470.33|21470.33|21470.33|21474.6|21474.6|21470.33|21470.33|0
1630490620000|2021-09-01 10:03:40|21474.6|21474.6|21466.06|21466.06|21474.6|21474.6|21466.06|21466.06|0
1630490630000|2021-09-01 10:03:50|21470.42|21470.42|21470.42|21470.42|21470.42|21470.42|21470.42|21470.42|0
1630490680000|2021-09-01 10:04:40|21471.87|21471.87|21471.87|21471.87|21471.87|21471.87|21471.87|21471.87|0
1630490690000|2021-09-01 10:04:50|21467.6|21467.6|21467.6|21467.6|21467.6|21467.6|21467.6|21467.6|0
1630490720000|2021-09-01 10:05:20|21471.87|21471.87|21467.6|21467.6|21471.87|21471.87|21467.6|21467.6|0
1630490750000|2021-09-01 10:05:50|21468.49|21468.49|21472.76|21472.76|21472.76|21472.76|21468.49|21468.49|0
1630490770000|2021-09-01 10:06:10|21473.64|21473.64|21471.87|21471.87|21473.64|21473.64|21471.87|21471.87|0
1630490800000|2021-09-01 10:06:40|21476.15|21476.15|21480.42|21480.42|21480.42|21480.42|21476.15|21476.15|0
1630490820000|2021-09-01 10:07:00|21483.07|21483.07|21483.07|21483.07|21483.07|21483.07|21483.07|21483.07|0
1630490890000|2021-09-01 10:08:10|21487.35|21487.35|21487.35|21487.35|21487.35|21487.35|21487.35|21487.35|0
1630490940000|2021-09-01 10:09:00|21478.8|21478.8|21478.8|21478.8|21478.8|21478.8|21478.8|21478.8|0
1630490960000|2021-09-01 10:09:20|21483.07|21483.07|21483.07|21483.07|21483.07|21483.07|21483.07|21483.07|0
1630491000000|2021-09-01 10:10:00|21480.42|21480.42|21480.42|21480.42|21480.42|21480.42|21480.42|21480.42|0
1630491020000|2021-09-01 10:10:20|21479.9|21479.9|21480.27|21480.27|21480.27|21480.27|21479.38|21479.38|0
1630491080000|2021-09-01 10:11:20|21484.54|21484.54|21488.81|21488.81|21488.81|21488.81|21484.54|21484.54|0
1630491090000|2021-09-01 10:11:30|21484.54|21484.54|21484.54|21484.54|21484.54|21484.54|21484.54|21484.54|0
1630491100000|2021-09-01 10:11:40|21480.27|21480.27|21480.27|21480.27|21480.27|21480.27|21480.27|21480.27|0
1630491110000|2021-09-01 10:11:50|21481.15|21481.15|21481.15|21481.15|21481.15|21481.15|21481.15|21481.15|0
1630491140000|2021-09-01 10:12:20|21485.42|21485.42|21485.42|21485.42|21485.42|21485.42|21485.42|21485.42|0
1630491150000|2021-09-01 10:12:30|21486.31|21486.31|21486.31|21486.31|21486.31|21486.31|21486.31|21486.31|0
1630491330000|2021-09-01 10:15:30|21490.58|21490.58|21490.58|21490.58|21490.58|21490.58|21490.58|21490.58|0
1630491370000|2021-09-01 10:16:10|21486.31|21486.31|21486.31|21486.31|21486.31|21486.31|21486.31|21486.31|0
1630491430000|2021-09-01 10:17:10|21481.88|21481.88|21477.61|21477.61|21481.88|21481.88|21477.61|21477.61|0
1630491440000|2021-09-01 10:17:20|21481.88|21481.88|21481.88|21481.88|21481.88|21481.88|21477.61|21477.61|0
1630491480000|2021-09-01 10:18:00|21482.64|21482.64|21481.88|21481.88|21482.64|21482.64|21481.88|21481.88|0
1630491490000|2021-09-01 10:18:10|21480.37|21480.37|21480.37|21480.37|21480.37|21480.37|21480.37|21480.37|0
1630491520000|2021-09-01 10:18:40|21476.1|21476.1|21476.1|21476.1|21476.1|21476.1|21476.1|21476.1|0
1630491530000|2021-09-01 10:18:50|21480.37|21480.37|21480.37|21480.37|21480.37|21480.37|21480.37|21480.37|0
1630491540000|2021-09-01 10:19:00|21479.85|21479.85|21481.41|21481.41|21481.41|21481.41|21479.85|21479.85|0
1630491550000|2021-09-01 10:19:10|21477.13|21477.13|21477.13|21477.13|21477.13|21477.13|21477.13|21477.13|0
1630491560000|2021-09-01 10:19:20|21478.43|21478.43|21478.43|21478.43|21478.43|21478.43|21478.43|21478.43|0
1630491590000|2021-09-01 10:19:50|21491.25|21491.25|21492.13|21492.13|21492.13|21492.13|21491.25|21491.25|0
1630491660000|2021-09-01 10:21:00|21490.68|21490.68|21490.68|21490.68|21490.68|21490.68|21490.68|21490.68|0
1630491670000|2021-09-01 10:21:10|21491.57|21491.57|21492.45|21492.45|21492.45|21492.45|21491.57|21491.57|0
1630491680000|2021-09-01 10:21:20|21493.96|21493.96|21493.96|21493.96|21493.96|21493.96|21493.96|21493.96|0
1630491720000|2021-09-01 10:22:00|21489.69|21489.69|21489.69|21489.69|21493.96|21493.96|21489.69|21489.69|0
1630491730000|2021-09-01 10:22:10|21485.42|21485.42|21485.42|21485.42|21485.42|21485.42|21485.42|21485.42|0
1630491750000|2021-09-01 10:22:30|21493.96|21493.96|21493.96|21493.96|21493.96|21493.96|21493.96|21493.96|0
1630491800000|2021-09-01 10:23:20|21489.69|21489.69|21489.69|21489.69|21489.69|21489.69|21489.69|21489.69|0
1630491810000|2021-09-01 10:23:30|21493.96|21493.96|21493.96|21493.96|21493.96|21493.96|21493.96|21493.96|0
1630491870000|2021-09-01 10:24:30|21498.24|21498.24|21498.24|21498.24|21498.24|21498.24|21498.24|21498.24|0
1630491940000|2021-09-01 10:25:40|21499.54|21499.54|21499.54|21499.54|21499.54|21499.54|21499.54|21499.54|0
1630491960000|2021-09-01 10:26:00|21493.96|21493.96|21489.69|21489.69|21493.96|21493.96|21489.69|21489.69|0
1630492020000|2021-09-01 10:27:00|21488.39|21488.39|21488.39|21488.39|21488.39|21488.39|21488.39|21488.39|0
1630492050000|2021-09-01 10:27:30|21492.67|21492.67|21492.67|21492.67|21492.67|21492.67|21492.67|21492.67|0
1630492140000|2021-09-01 10:29:00|21491.63|21491.63|21491.63|21491.63|21491.63|21491.63|21491.63|21491.63|0
1630492150000|2021-09-01 10:29:10|21487.36|21487.36|21487.36|21487.36|21487.36|21487.36|21487.36|21487.36|0
1630492160000|2021-09-01 10:29:20|21483.08|21483.08|21483.08|21483.08|21483.08|21483.08|21483.08|21483.08|0
1630492190000|2021-09-01 10:29:50|21486.11|21486.11|21482.33|21482.33|21486.11|21486.11|21482.33|21482.33|0
1630492200000|2021-09-01 10:30:00|21486.6|21486.6|21485.71|21485.71|21486.6|21486.6|21485.71|21485.71|0
1630492220000|2021-09-01 10:30:20|21481.44|21481.44|21481.44|21481.44|21481.44|21481.44|21481.44|21481.44|0
1630492240000|2021-09-01 10:30:40|21485.71|21485.71|21481.44|21481.44|21485.71|21485.71|21481.44|21481.44|0
1630492250000|2021-09-01 10:30:50|21480.69|21480.69|21480.69|21480.69|21480.69|21480.69|21480.69|21480.69|0
1630492260000|2021-09-01 10:31:00|21476.41|21476.41|21476.41|21476.41|21476.41|21476.41|21476.41|21476.41|0
1630492270000|2021-09-01 10:31:10|21480.69|21480.69|21476.41|21476.41|21480.69|21480.69|21476.41|21476.41|0
1630492290000|2021-09-01 10:31:30|21477.45|21477.45|21477.45|21477.45|21477.45|21477.45|21477.45|21477.45|0
1630492310000|2021-09-01 10:31:50|21481.72|21481.72|21481.72|21481.72|21481.72|21481.72|21481.72|21481.72|0
1630492320000|2021-09-01 10:32:00|21490.27|21490.27|21489.23|21489.23|21490.27|21490.27|21489.23|21489.23|0
1630492390000|2021-09-01 10:33:10|21490.68|21490.68|21487.78|21487.78|21490.68|21490.68|21487.78|21487.78|0
1630492420000|2021-09-01 10:33:40|21489.55|21489.55|21489.55|21489.55|21489.55|21489.55|21489.55|21489.55|0
1630492470000|2021-09-01 10:34:30|21493.82|21493.82|21493.82|21493.82|21493.82|21493.82|21493.82|21493.82|0
1630492490000|2021-09-01 10:34:50|21489.55|21489.55|21485.27|21485.27|21489.55|21489.55|21485.27|21485.27|0
1630492550000|2021-09-01 10:35:50|21481.73|21481.73|21479.96|21479.96|21481.73|21481.73|21479.96|21479.96|0
1630492560000|2021-09-01 10:36:00|21481|21481|21481|21481|21481|21481|21481|21481|0
1630492580000|2021-09-01 10:36:20|21479.55|21479.55|21475.27|21475.27|21479.55|21479.55|21475.27|21475.27|0
1630492590000|2021-09-01 10:36:30|21471|21471|21471|21471|21471|21471|21471|21471|0
1630492610000|2021-09-01 10:36:50|21471.89|21471.89|21471.89|21471.89|21471.89|21471.89|21471.89|21471.89|0
1630492620000|2021-09-01 10:37:00|21476.16|21476.16|21476.16|21476.16|21476.16|21476.16|21476.16|21476.16|0
1630492700000|2021-09-01 10:38:20|21480.43|21480.43|21480.43|21480.43|21480.43|21480.43|21480.43|21480.43|0
1630492740000|2021-09-01 10:39:00|21481.95|21481.95|21481.95|21481.95|21481.95|21481.95|21481.95|21481.95|0
1630492750000|2021-09-01 10:39:10|21480.43|21480.43|21480.43|21480.43|21480.43|21480.43|21480.43|21480.43|0
1630492760000|2021-09-01 10:39:20|21481.32|21481.32|21481.32|21481.32|21481.32|21481.32|21481.32|21481.32|0
1630492800000|2021-09-01 10:40:00|21472.77|21472.77|21472.77|21472.77|21472.77|21472.77|21472.77|21472.77|0
1630492830000|2021-09-01 10:40:30|21475.8|21475.8|21478.07|21478.07|21478.07|21478.07|21475.8|21475.8|0
1630492840000|2021-09-01 10:40:40|21475.8|21475.8|21475.04|21475.04|21475.8|21475.8|21475.04|21475.04|0
1630492870000|2021-09-01 10:41:10|21477.7|21477.7|21477.7|21477.7|21477.7|21477.7|21477.7|21477.7|0
1630492890000|2021-09-01 10:41:30|21478.58|21478.58|21482.86|21482.86|21482.86|21482.86|21478.58|21478.58|0
1630492920000|2021-09-01 10:42:00|21481.3|21481.3|21481.3|21481.3|21481.3|21481.3|21477.03|21477.03|0
1630492950000|2021-09-01 10:42:30|21482.18|21482.18|21482.18|21482.18|21482.18|21482.18|21482.18|21482.18|0
1630492970000|2021-09-01 10:42:50|21483.96|21483.96|21485.73|21485.73|21485.73|21485.73|21483.96|21483.96|0
1630492980000|2021-09-01 10:43:00|21487.28|21487.28|21491.18|21491.18|21491.18|21491.18|21487.28|21487.28|0
1630493140000|2021-09-01 10:45:40|21487.22|21487.22|21486.34|21486.34|21487.22|21487.22|21486.34|21486.34|0
1630493150000|2021-09-01 10:45:50|21487.79|21487.79|21487.79|21487.79|21487.79|21487.79|21487.79|21487.79|0
1630493160000|2021-09-01 10:46:00|21489.56|21489.56|21488.68|21488.68|21489.56|21489.56|21488.68|21488.68|0
1630493170000|2021-09-01 10:46:10|21492.22|21492.22|21492.22|21492.22|21492.22|21492.22|21492.22|21492.22|0
1630493190000|2021-09-01 10:46:30|21489.31|21489.31|21485.04|21485.04|21489.31|21489.31|21485.04|21485.04|0
1630493200000|2021-09-01 10:46:40|21489.31|21489.31|21493.58|21493.58|21493.58|21493.58|21489.31|21489.31|0
1630493220000|2021-09-01 10:47:00|21489.31|21489.31|21486.65|21486.65|21489.31|21489.31|21486.65|21486.65|0
1630493300000|2021-09-01 10:48:20|21482.38|21482.38|21486.65|21486.65|21486.65|21486.65|21482.38|21482.38|0
1630493370000|2021-09-01 10:49:30|21488.79|21488.79|21493.33|21493.33|21493.33|21493.33|21488.79|21488.79|0
1630493400000|2021-09-01 10:50:00|21494.78|21494.78|21495.98|21495.98|21495.98|21495.98|21493.33|21493.33|0
1630493430000|2021-09-01 10:50:30|21497.44|21497.44|21498.89|21498.89|21498.89|21498.89|21497.44|21497.44|0
1630493440000|2021-09-01 10:50:40|21500.34|21500.34|21500.34|21500.34|21500.34|21500.34|21500.34|21500.34|0
1630493500000|2021-09-01 10:51:40|21501.8|21501.8|21501.8|21501.8|21501.8|21501.8|21501.8|21501.8|0
1630493680000|2021-09-01 10:54:40|21500.34|21500.34|21500.34|21500.34|21500.34|21500.34|21500.34|21500.34|0
1630493730000|2021-09-01 10:55:30|21496.07|21496.07|21496.07|21496.07|21496.07|21496.07|21496.07|21496.07|0
1630493740000|2021-09-01 10:55:40|21490.76|21490.76|21489.87|21489.87|21490.76|21490.76|21489.87|21489.87|0
1630493750000|2021-09-01 10:55:50|21491.33|21491.33|21491.33|21491.33|21491.33|21491.33|21491.33|21491.33|0
1630493760000|2021-09-01 10:56:00|21490.57|21490.57|21490.57|21490.57|21490.57|21490.57|21490.57|21490.57|0
1630493770000|2021-09-01 10:56:10|21489.27|21489.27|21485|21485|21489.27|21489.27|21485|21485|0
1630493780000|2021-09-01 10:56:20|21489.27|21489.27|21493.55|21493.55|21493.55|21493.55|21485|21485|0
1630493810000|2021-09-01 10:56:50|21495.06|21495.06|21495.06|21495.06|21496.57|21496.57|21495.06|21495.06|0
1630493820000|2021-09-01 10:57:00|21494.3|21494.3|21492.79|21492.79|21494.3|21494.3|21492.79|21492.79|0
1630493840000|2021-09-01 10:57:20|21488.52|21488.52|21488.52|21488.52|21488.52|21488.52|21488.52|21488.52|0
1630493880000|2021-09-01 10:58:00|21489.27|21489.27|21490.57|21490.57|21490.57|21490.57|21489.27|21489.27|0
1630493940000|2021-09-01 10:59:00|21489.27|21489.27|21489.27|21489.27|21489.27|21489.27|21489.27|21489.27|0
1630493990000|2021-09-01 10:59:50|21485|21485|21485|21485|21485|21485|21485|21485|0
1630494000000|2021-09-01 11:00:00|21489.27|21489.27|21494.59|21494.59|21495.47|21495.47|21489.27|21489.27|0
1630494110000|2021-09-01 11:01:50|21498.86|21498.86|21498.86|21498.86|21498.86|21498.86|21498.86|21498.86|0
1630494120000|2021-09-01 11:02:00|21503.13|21503.13|21503.13|21503.13|21503.13|21503.13|21503.13|21503.13|0
1630494170000|2021-09-01 11:02:50|21507.4|21507.4|21507.4|21507.4|21507.4|21507.4|21507.4|21507.4|0
1630494200000|2021-09-01 11:03:20|21506.65|21506.65|21506.65|21506.65|21506.65|21506.65|21506.65|21506.65|0
1630494250000|2021-09-01 11:04:10|21504.87|21504.87|21500.6|21500.6|21504.87|21504.87|21500.6|21500.6|0
1630494260000|2021-09-01 11:04:20|21509.15|21509.15|21509.15|21509.15|21509.15|21509.15|21509.15|21509.15|0
1630494300000|2021-09-01 11:05:00|21500.6|21500.6|21500.6|21500.6|21500.6|21500.6|21500.6|21500.6|0
1630494320000|2021-09-01 11:05:20|21499.85|21499.85|21499.85|21499.85|21499.85|21499.85|21499.85|21499.85|0
1630494360000|2021-09-01 11:06:00|21498.96|21498.96|21494.69|21494.69|21498.96|21498.96|21494.69|21494.69|0
1630494490000|2021-09-01 11:08:10|21498.96|21498.96|21498.96|21498.96|21498.96|21498.96|21498.96|21498.96|0
1630494510000|2021-09-01 11:08:30|21494.69|21494.69|21503.23|21503.23|21503.23|21503.23|21494.69|21494.69|0
1630494530000|2021-09-01 11:08:50|21498.96|21498.96|21498.96|21498.96|21498.96|21498.96|21498.96|21498.96|0
1630494540000|2021-09-01 11:09:00|21494.69|21494.69|21497.76|21497.76|21497.76|21497.76|21494.69|21494.69|0
1630494560000|2021-09-01 11:09:20|21494.85|21494.85|21494.85|21494.85|21494.85|21494.85|21494.85|21494.85|0
1630494570000|2021-09-01 11:09:30|21499.12|21499.12|21499.12|21499.12|21499.12|21499.12|21499.12|21499.12|0
1630494690000|2021-09-01 11:11:30|21496.21|21496.21|21496.21|21496.21|21496.21|21496.21|21496.21|21496.21|0
1630494710000|2021-09-01 11:11:50|21500.48|21500.48|21500.48|21500.48|21500.48|21500.48|21500.48|21500.48|0
1630494720000|2021-09-01 11:12:00|21496.21|21496.21|21496.21|21496.21|21496.21|21496.21|21496.21|21496.21|0
1630494740000|2021-09-01 11:12:20|21500.48|21500.48|21500.48|21500.48|21500.48|21500.48|21500.48|21500.48|0
1630494750000|2021-09-01 11:12:30|21491.94|21491.94|21491.94|21491.94|21491.94|21491.94|21491.94|21491.94|0
1630494760000|2021-09-01 11:12:40|21496.21|21496.21|21491.94|21491.94|21496.21|21496.21|21491.94|21491.94|0
1630494780000|2021-09-01 11:13:00|21487.67|21487.67|21487.67|21487.67|21487.67|21487.67|21487.67|21487.67|0
1630494830000|2021-09-01 11:13:50|21490.32|21490.32|21490.32|21490.32|21490.32|21490.32|21490.32|21490.32|0
1630494840000|2021-09-01 11:14:00|21498.87|21498.87|21498.87|21498.87|21498.87|21498.87|21498.87|21498.87|0
1630494890000|2021-09-01 11:14:50|21503.14|21503.14|21503.14|21503.14|21503.14|21503.14|21503.14|21503.14|0
1630494950000|2021-09-01 11:15:50|21501.84|21501.84|21503.3|21503.3|21503.3|21503.3|21501.84|21501.84|0
1630494980000|2021-09-01 11:16:20|21504.75|21504.75|21504.75|21504.75|21504.75|21504.75|21504.75|21504.75|0
1630495030000|2021-09-01 11:17:10|21500.32|21500.32|21496.05|21496.05|21500.32|21500.32|21496.05|21496.05|0
1630495050000|2021-09-01 11:17:30|21491.78|21491.78|21491.78|21491.78|21491.78|21491.78|21491.78|21491.78|0
1630495060000|2021-09-01 11:17:40|21489.12|21489.12|21489.12|21489.12|21489.12|21489.12|21489.12|21489.12|0
1630495120000|2021-09-01 11:18:40|21493.4|21493.4|21489.12|21489.12|21493.4|21493.4|21489.12|21489.12|0
1630495170000|2021-09-01 11:19:30|21487.67|21487.67|21487.67|21487.67|21487.67|21487.67|21487.67|21487.67|0
1630495190000|2021-09-01 11:19:50|21491.94|21491.94|21491.94|21491.94|21491.94|21491.94|21491.94|21491.94|0
1630495210000|2021-09-01 11:20:10|21493.4|21493.4|21493.4|21493.4|21493.4|21493.4|21493.4|21493.4|0
1630495250000|2021-09-01 11:20:50|21491.94|21491.94|21491.94|21491.94|21491.94|21491.94|21491.94|21491.94|0
1630495260000|2021-09-01 11:21:00|21487.67|21487.67|21483.4|21483.4|21487.67|21487.67|21483.4|21483.4|0
1630495290000|2021-09-01 11:21:30|21481.63|21481.63|21480.74|21480.74|21481.63|21481.63|21480.74|21480.74|0
1630495310000|2021-09-01 11:21:50|21485.01|21485.01|21485.01|21485.01|21485.01|21485.01|21485.01|21485.01|0
1630495320000|2021-09-01 11:22:00|21487.67|21487.67|21487.67|21487.67|21487.67|21487.67|21487.67|21487.67|0
1630495340000|2021-09-01 11:22:20|21490.33|21490.33|21490.33|21490.33|21490.33|21490.33|21490.33|21490.33|0
1630495400000|2021-09-01 11:23:20|21491.62|21491.62|21491.62|21491.62|21491.62|21491.62|21491.62|21491.62|0
1630495430000|2021-09-01 11:23:50|21493.14|21493.14|21498.17|21498.17|21498.17|21498.17|21493.14|21493.14|0
1630495450000|2021-09-01 11:24:10|21499.94|21499.94|21501.55|21501.55|21501.55|21501.55|21497.28|21497.28|0
1630495480000|2021-09-01 11:24:40|21497.13|21497.13|21497.13|21497.13|21497.13|21497.13|21497.13|21497.13|0
1630495500000|2021-09-01 11:25:00|21498.01|21498.01|21498.01|21498.01|21498.01|21498.01|21498.01|21498.01|0
1630495520000|2021-09-01 11:25:20|21493.74|21493.74|21489.47|21489.47|21493.74|21493.74|21489.47|21489.47|0
1630495550000|2021-09-01 11:25:50|21485.04|21485.04|21482.39|21482.39|21485.04|21485.04|21482.39|21482.39|0
1630495570000|2021-09-01 11:26:10|21478.11|21478.11|21478.11|21478.11|21478.11|21478.11|21478.11|21478.11|0
1630495600000|2021-09-01 11:26:40|21476.66|21476.66|21476.66|21476.66|21476.66|21476.66|21476.66|21476.66|0
1630495610000|2021-09-01 11:26:50|21480.93|21480.93|21485.2|21485.2|21485.2|21485.2|21480.93|21480.93|0
1630495620000|2021-09-01 11:27:00|21490.52|21490.52|21491.4|21491.4|21491.4|21491.4|21490.52|21490.52|0
1630495640000|2021-09-01 11:27:20|21494.06|21494.06|21494.06|21494.06|21494.06|21494.06|21494.06|21494.06|0
1630495670000|2021-09-01 11:27:50|21492.76|21492.76|21492.76|21492.76|21492.76|21492.76|21492.76|21492.76|0
1630495680000|2021-09-01 11:28:00|21488.49|21488.49|21488.49|21488.49|21488.49|21488.49|21488.49|21488.49|0
1630495690000|2021-09-01 11:28:10|21487.03|21487.03|21487.03|21487.03|21487.03|21487.03|21487.03|21487.03|0
1630495750000|2021-09-01 11:29:10|21488.49|21488.49|21487.6|21487.6|21488.49|21488.49|21487.6|21487.6|0
1630495790000|2021-09-01 11:29:50|21491.87|21491.87|21491.87|21491.87|21491.87|21491.87|21491.87|21491.87|0
1630495800000|2021-09-01 11:30:00|21488.33|21488.33|21488.33|21488.33|21488.33|21488.33|21488.33|21488.33|0
1630495820000|2021-09-01 11:30:20|21486.2|21486.2|21486.2|21486.2|21486.2|21486.2|21486.2|21486.2|0
1630495850000|2021-09-01 11:30:50|21486.95|21486.95|21486.95|21486.95|21486.95|21486.95|21486.95|21486.95|0
1630495860000|2021-09-01 11:31:00|21484.82|21484.82|21484.82|21484.82|21484.82|21484.82|21484.82|21484.82|0
1630495880000|2021-09-01 11:31:20|21483.36|21483.36|21483.36|21483.36|21483.36|21483.36|21483.36|21483.36|0
1630496040000|2021-09-01 11:34:00|21482.06|21482.06|21482.06|21482.06|21482.06|21482.06|21481.03|21481.03|0
1630496050000|2021-09-01 11:34:10|21481.55|21481.55|21481.55|21481.55|21481.55|21481.55|21481.55|21481.55|0
1630496070000|2021-09-01 11:34:30|21481.03|21481.03|21481.03|21481.03|21481.03|21481.03|21481.03|21481.03|0
1630496080000|2021-09-01 11:34:40|21476.75|21476.75|21476.75|21476.75|21476.75|21476.75|21476.75|21476.75|0
1630496100000|2021-09-01 11:35:00|21476|21476|21476|21476|21476|21476|21476|21476|0
1630496140000|2021-09-01 11:35:40|21471.73|21471.73|21471.73|21471.73|21471.73|21471.73|21471.73|21471.73|0
1630496210000|2021-09-01 11:36:50|21472.61|21472.61|21474.12|21474.12|21474.12|21474.12|21472.61|21472.61|0
1630496220000|2021-09-01 11:37:00|21469.85|21469.85|21469.85|21469.85|21469.85|21469.85|21469.85|21469.85|0
1630496430000|2021-09-01 11:40:30|21474.12|21474.12|21469.85|21469.85|21474.12|21474.12|21469.85|21469.85|0
1630496460000|2021-09-01 11:41:00|21470.89|21470.89|21472.19|21472.19|21472.19|21472.19|21470.89|21470.89|0
1630496470000|2021-09-01 11:41:10|21473.49|21473.49|21481.56|21481.56|21485.83|21485.83|21471.72|21471.72|0
1630496500000|2021-09-01 11:41:40|21477.29|21477.29|21477.29|21477.29|21477.29|21477.29|21477.29|21477.29|0
1630496520000|2021-09-01 11:42:00|21473.01|21473.01|21469.12|21469.12|21473.01|21473.01|21468.08|21468.08|0
1630496560000|2021-09-01 11:42:40|21471.78|21471.78|21471.78|21471.78|21471.78|21471.78|21471.78|21471.78|0
1630496570000|2021-09-01 11:42:50|21476.05|21476.05|21476.05|21476.05|21476.05|21476.05|21476.05|21476.05|0
1630496620000|2021-09-01 11:43:40|21480.32|21480.32|21484.59|21484.59|21484.59|21484.59|21480.32|21480.32|0
1630496640000|2021-09-01 11:44:00|21484.07|21484.07|21484.07|21484.07|21484.07|21484.07|21484.07|21484.07|0
1630496660000|2021-09-01 11:44:20|21488.35|21488.35|21488.35|21488.35|21488.35|21488.35|21488.35|21488.35|0
1630496690000|2021-09-01 11:44:50|21496.89|21496.89|21496.89|21496.89|21496.89|21496.89|21496.89|21496.89|0
1630496700000|2021-09-01 11:45:00|21494.23|21494.23|21502.62|21502.62|21502.62|21502.62|21494.23|21494.23|0
1630496710000|2021-09-01 11:45:10|21504.43|21504.43|21504.43|21504.43|21504.43|21504.43|21504.43|21504.43|0
1630496720000|2021-09-01 11:45:20|21512.98|21512.98|21504.43|21504.43|21512.98|21512.98|21504.43|21504.43|0
1630496730000|2021-09-01 11:45:30|21502.66|21502.66|21505.48|21505.48|21506.94|21506.94|21502.66|21502.66|0
1630496830000|2021-09-01 11:47:10|21496.94|21496.94|21492.66|21492.66|21496.94|21496.94|21492.66|21492.66|0
1630496900000|2021-09-01 11:48:20|21488.39|21488.39|21488.39|21488.39|21488.39|21488.39|21488.39|21488.39|0
1630496910000|2021-09-01 11:48:30|21490.16|21490.16|21490.16|21490.16|21490.16|21490.16|21490.16|21490.16|0
1630496930000|2021-09-01 11:48:50|21485.89|21485.89|21485.89|21485.89|21485.89|21485.89|21485.89|21485.89|0
1630497000000|2021-09-01 11:50:00|21481.62|21481.62|21481.62|21481.62|21481.62|21481.62|21481.62|21481.62|0
1630497060000|2021-09-01 11:51:00|21483.39|21483.39|21486.04|21486.04|21486.04|21486.04|21483.39|21483.39|0
1630497070000|2021-09-01 11:51:10|21484.75|21484.75|21484.75|21484.75|21484.75|21484.75|21484.23|21484.23|0
1630497120000|2021-09-01 11:52:00|21482.98|21482.98|21482.98|21482.98|21482.98|21482.98|21482.98|21482.98|0
1630497170000|2021-09-01 11:52:50|21487.25|21487.25|21482.98|21482.98|21487.25|21487.25|21482.98|21482.98|0
1630497180000|2021-09-01 11:53:00|21480.32|21480.32|21480.32|21480.32|21480.32|21480.32|21480.32|21480.32|0
1630497220000|2021-09-01 11:53:40|21478.55|21478.55|21478.55|21478.55|21478.55|21478.55|21478.55|21478.55|0
1630497240000|2021-09-01 11:54:00|21474.28|21474.28|21478.55|21478.55|21478.55|21478.55|21474.28|21474.28|0
1630497290000|2021-09-01 11:54:50|21474.28|21474.28|21470|21470|21474.28|21474.28|21470|21470|0
1630497300000|2021-09-01 11:55:00|21474.28|21474.28|21474.28|21474.28|21474.28|21474.28|21474.28|21474.28|0
1630497330000|2021-09-01 11:55:30|21482.82|21482.82|21487.09|21487.09|21487.09|21487.09|21482.82|21482.82|0
1630497430000|2021-09-01 11:57:10|21482.82|21482.82|21482.82|21482.82|21482.82|21482.82|21482.82|21482.82|0
1630497450000|2021-09-01 11:57:30|21478.55|21478.55|21478.55|21478.55|21478.55|21478.55|21478.55|21478.55|0
1630497480000|2021-09-01 11:58:00|21480.06|21480.06|21480.06|21480.06|21480.06|21480.06|21480.06|21480.06|0
1630497490000|2021-09-01 11:58:10|21479.31|21479.31|21485.88|21485.88|21485.88|21485.88|21478.55|21478.55|0
1630497510000|2021-09-01 11:58:30|21490.15|21490.15|21490.15|21490.15|21490.15|21490.15|21490.15|21490.15|0
1630497520000|2021-09-01 11:58:40|21494.11|21494.11|21493.35|21493.35|21494.11|21494.11|21493.35|21493.35|0
1630497590000|2021-09-01 11:59:50|21494.86|21494.86|21494.11|21494.11|21494.86|21494.86|21494.11|21494.11|0
1630497600000|2021-09-01 12:00:00|21495.88|21495.88|21489.33|21489.33|21495.88|21495.88|21489.33|21489.33|0
1630497610000|2021-09-01 12:00:10|21492.87|21492.87|21492.87|21492.87|21492.87|21492.87|21492.87|21492.87|0
1630497620000|2021-09-01 12:00:20|21488.6|21488.6|21488.6|21488.6|21488.6|21488.6|21488.6|21488.6|0
1630497640000|2021-09-01 12:00:40|21485.06|21485.06|21486.83|21486.83|21486.83|21486.83|21485.06|21485.06|0
1630497660000|2021-09-01 12:01:00|21491.1|21491.1|21491.1|21491.1|21491.1|21491.1|21491.1|21491.1|0
1630497670000|2021-09-01 12:01:10|21489.65|21489.65|21489.65|21489.65|21489.65|21489.65|21489.65|21489.65|0
1630497710000|2021-09-01 12:01:50|21488.2|21488.2|21488.2|21488.2|21488.2|21488.2|21488.2|21488.2|0
1630497720000|2021-09-01 12:02:00|21484.65|21484.65|21485.54|21485.54|21485.54|21485.54|21484.65|21484.65|0
1630497740000|2021-09-01 12:02:20|21481.27|21481.27|21481.27|21481.27|21481.27|21481.27|21481.27|21481.27|0
1630497760000|2021-09-01 12:02:40|21476.99|21476.99|21475.18|21475.18|21476.99|21476.99|21475.18|21475.18|0
1630497770000|2021-09-01 12:02:50|21475.7|21475.7|21475.7|21475.7|21475.7|21475.7|21475.7|21475.7|0
1630497790000|2021-09-01 12:03:10|21479.97|21479.97|21479.97|21479.97|21479.97|21479.97|21479.97|21479.97|0
1630497810000|2021-09-01 12:03:30|21475.7|21475.7|21475.7|21475.7|21475.7|21475.7|21475.7|21475.7|0
1630497840000|2021-09-01 12:04:00|21479.97|21479.97|21479.97|21479.97|21479.97|21479.97|21479.97|21479.97|0
1630497870000|2021-09-01 12:04:30|21475.7|21475.7|21473.93|21473.93|21475.7|21475.7|21473.93|21473.93|0
1630497880000|2021-09-01 12:04:40|21473.41|21473.41|21473.41|21473.41|21473.41|21473.41|21469.14|21469.14|0
1630497890000|2021-09-01 12:04:50|21471.27|21471.27|21469.14|21469.14|21471.27|21471.27|21469.14|21469.14|0
1630497990000|2021-09-01 12:06:30|21473.41|21473.41|21477.68|21477.68|21477.68|21477.68|21473.41|21473.41|0
1630498020000|2021-09-01 12:07:00|21473.41|21473.41|21472.52|21472.52|21473.41|21473.41|21472.52|21472.52|0
1630498050000|2021-09-01 12:07:30|21468.25|21468.25|21468.25|21468.25|21472.52|21472.52|21468.25|21468.25|0
1630498080000|2021-09-01 12:08:00|21472.52|21472.52|21472.52|21472.52|21472.52|21472.52|21472.52|21472.52|0
1630498100000|2021-09-01 12:08:20|21476.79|21476.79|21476.79|21476.79|21476.79|21476.79|21476.79|21476.79|0
1630498120000|2021-09-01 12:08:40|21472.52|21472.52|21472.52|21472.52|21472.52|21472.52|21472.52|21472.52|0
1630498140000|2021-09-01 12:09:00|21473.41|21473.41|21473.41|21473.41|21473.41|21473.41|21471.64|21471.64|0
1630498150000|2021-09-01 12:09:10|21477.68|21477.68|21473.41|21473.41|21477.68|21477.68|21473.41|21473.41|0
1630498180000|2021-09-01 12:09:40|21477.68|21477.68|21477.68|21477.68|21477.68|21477.68|21477.68|21477.68|0
1630498190000|2021-09-01 12:09:50|21473.41|21473.41|21477.68|21477.68|21477.68|21477.68|21473.41|21473.41|0
1630498200000|2021-09-01 12:10:00|21482.11|21482.11|21482.11|21482.11|21482.11|21482.11|21482.11|21482.11|0
1630498210000|2021-09-01 12:10:10|21477.83|21477.83|21477.83|21477.83|21477.83|21477.83|21477.83|21477.83|0
1630498220000|2021-09-01 12:10:20|21482.11|21482.11|21475.18|21475.18|21482.11|21482.11|21475.18|21475.18|0
1630498230000|2021-09-01 12:10:30|21479.45|21479.45|21479.45|21479.45|21479.45|21479.45|21479.45|21479.45|0
1630498280000|2021-09-01 12:11:20|21483.72|21483.72|21482.36|21482.36|21483.72|21483.72|21479.45|21479.45|0
1630498340000|2021-09-01 12:12:20|21486.63|21486.63|21486.63|21486.63|21490.9|21490.9|21486.63|21486.63|0
1630498380000|2021-09-01 12:13:00|21487.15|21487.15|21482.88|21482.88|21487.15|21487.15|21482.88|21482.88|0
1630498410000|2021-09-01 12:13:30|21487.15|21487.15|21482.88|21482.88|21487.15|21487.15|21482.88|21482.88|0
1630498420000|2021-09-01 12:13:40|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|0
1630498430000|2021-09-01 12:13:50|21482.88|21482.88|21482.88|21482.88|21482.88|21482.88|21482.88|21482.88|0
1630498440000|2021-09-01 12:14:00|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|0
1630498450000|2021-09-01 12:14:10|21491.42|21491.42|21491.42|21491.42|21491.42|21491.42|21491.42|21491.42|0
1630498460000|2021-09-01 12:14:20|21487.15|21487.15|21487.15|21487.15|21491.42|21491.42|21487.15|21487.15|0
1630498470000|2021-09-01 12:14:30|21488.6|21488.6|21492.88|21492.88|21492.88|21492.88|21488.6|21488.6|0
1630498490000|2021-09-01 12:14:50|21497.15|21497.15|21492.88|21492.88|21497.15|21497.15|21492.88|21492.88|0
1630498500000|2021-09-01 12:15:00|21493.76|21493.76|21510.38|21510.38|21510.38|21510.38|21491.99|21491.99|0
1630498510000|2021-09-01 12:15:10|21501.83|21501.83|21501.83|21501.83|21501.83|21501.83|21501.83|21501.83|0
1630498520000|2021-09-01 12:15:20|21510.38|21510.38|21510.38|21510.38|21510.38|21510.38|21510.38|21510.38|0
1630498530000|2021-09-01 12:15:30|21509.49|21509.49|21509.49|21509.49|21509.49|21509.49|21509.49|21509.49|0
1630498540000|2021-09-01 12:15:40|21505.22|21505.22|21509.49|21509.49|21509.49|21509.49|21505.22|21505.22|0
1630498560000|2021-09-01 12:16:00|21511.76|21511.76|21514.16|21514.16|21514.16|21514.16|21511.76|21511.76|0
1630498590000|2021-09-01 12:16:30|21512.71|21512.71|21511.95|21511.95|21512.71|21512.71|21511.95|21511.95|0
1630498600000|2021-09-01 12:16:40|21507.68|21507.68|21503.41|21503.41|21507.68|21507.68|21503.41|21503.41|0
1630498630000|2021-09-01 12:17:10|21505.54|21505.54|21503.41|21503.41|21505.54|21505.54|21503.41|21503.41|0
1630498700000|2021-09-01 12:18:20|21499.13|21499.13|21494.86|21494.86|21503.41|21503.41|21494.86|21494.86|0
1630498730000|2021-09-01 12:18:50|21499.13|21499.13|21499.13|21499.13|21499.13|21499.13|21499.13|21499.13|0
1630498740000|2021-09-01 12:19:00|21494.86|21494.86|21494.86|21494.86|21494.86|21494.86|21494.86|21494.86|0
1630498750000|2021-09-01 12:19:10|21490.59|21490.59|21490.59|21490.59|21490.59|21490.59|21490.59|21490.59|0
1630498760000|2021-09-01 12:19:20|21492.04|21492.04|21493.5|21493.5|21493.5|21493.5|21492.04|21492.04|0
1630498770000|2021-09-01 12:19:30|21489.07|21489.07|21489.96|21489.96|21489.96|21489.96|21489.07|21489.07|0
1630498780000|2021-09-01 12:19:40|21492.61|21492.61|21496.88|21496.88|21496.88|21496.88|21492.61|21492.61|0
1630498830000|2021-09-01 12:20:30|21492.61|21492.61|21496.88|21496.88|21496.88|21496.88|21492.61|21492.61|0
1630498840000|2021-09-01 12:20:40|21498.18|21498.18|21498.18|21498.18|21498.18|21498.18|21498.18|21498.18|0
1630498850000|2021-09-01 12:20:50|21493.91|21493.91|21493.91|21493.91|21493.91|21493.91|21493.91|21493.91|0
1630498860000|2021-09-01 12:21:00|21489.64|21489.64|21488.34|21488.34|21489.64|21489.64|21488.34|21488.34|0
1630498870000|2021-09-01 12:21:10|21492.61|21492.61|21489.79|21489.79|21492.61|21492.61|21488.34|21488.34|0
1630498920000|2021-09-01 12:22:00|21488.91|21488.91|21488.91|21488.91|21488.91|21488.91|21488.91|21488.91|0
1630498930000|2021-09-01 12:22:10|21497.45|21497.45|21501.73|21501.73|21501.73|21501.73|21497.45|21497.45|0
1630498940000|2021-09-01 12:22:20|21503.18|21503.18|21503.18|21503.18|21503.18|21503.18|21503.18|21503.18|0
1630498950000|2021-09-01 12:22:30|21498.91|21498.91|21498.91|21498.91|21498.91|21498.91|21498.91|21498.91|0
1630499010000|2021-09-01 12:23:30|21500.36|21500.36|21500.36|21500.36|21500.36|21500.36|21500.36|21500.36|0
1630499020000|2021-09-01 12:23:40|21503.27|21503.27|21503.27|21503.27|21503.27|21503.27|21503.27|21503.27|0
1630499040000|2021-09-01 12:24:00|21502.38|21502.38|21502.38|21502.38|21502.38|21502.38|21502.38|21502.38|0
1630499070000|2021-09-01 12:24:30|21506.66|21506.66|21506.66|21506.66|21506.66|21506.66|21506.66|21506.66|0
1630499090000|2021-09-01 12:24:50|21508.11|21508.11|21508.11|21508.11|21508.11|21508.11|21508.11|21508.11|0
1630499120000|2021-09-01 12:25:20|21503.84|21503.84|21507.23|21507.23|21508.11|21508.11|21502.95|21502.95|0
1630499130000|2021-09-01 12:25:30|21502.95|21502.95|21502.95|21502.95|21502.95|21502.95|21502.95|21502.95|0
1630499140000|2021-09-01 12:25:40|21507.23|21507.23|21507.23|21507.23|21507.23|21507.23|21507.23|21507.23|0
1630499160000|2021-09-01 12:26:00|21502.95|21502.95|21502.95|21502.95|21502.95|21502.95|21502.95|21502.95|0
1630499170000|2021-09-01 12:26:10|21507.23|21507.23|21498.68|21498.68|21507.23|21507.23|21498.68|21498.68|0
1630499200000|2021-09-01 12:26:40|21507.23|21507.23|21507.23|21507.23|21507.23|21507.23|21507.23|21507.23|0
1630499220000|2021-09-01 12:27:00|21508.68|21508.68|21512.95|21512.95|21512.95|21512.95|21508.68|21508.68|0
1630499250000|2021-09-01 12:27:30|21508.68|21508.68|21508.68|21508.68|21508.68|21508.68|21508.68|21508.68|0
1630499260000|2021-09-01 12:27:40|21512.95|21512.95|21512.95|21512.95|21512.95|21512.95|21512.95|21512.95|0
1630499290000|2021-09-01 12:28:10|21514.41|21514.41|21514.41|21514.41|21514.41|21514.41|21514.41|21514.41|0
1630499300000|2021-09-01 12:28:20|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|0
1630499310000|2021-09-01 12:28:30|21511.59|21511.59|21511.59|21511.59|21511.59|21511.59|21511.59|21511.59|0
1630499330000|2021-09-01 12:28:50|21507.31|21507.31|21511.59|21511.59|21511.59|21511.59|21507.31|21507.31|0
1630499340000|2021-09-01 12:29:00|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|0
1630499350000|2021-09-01 12:29:10|21511.59|21511.59|21507.31|21507.31|21515.86|21515.86|21507.31|21507.31|0
1630499370000|2021-09-01 12:29:30|21506.02|21506.02|21507.31|21507.31|21507.31|21507.31|21506.02|21506.02|0
1630499410000|2021-09-01 12:30:10|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|0
1630499430000|2021-09-01 12:30:30|21511.59|21511.59|21507.31|21507.31|21515.86|21515.86|21507.31|21507.31|0
1630499440000|2021-09-01 12:30:40|21511.59|21511.59|21511.59|21511.59|21511.59|21511.59|21511.59|21511.59|0
1630499450000|2021-09-01 12:30:50|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|21515.86|0
1630499460000|2021-09-01 12:31:00|21511.59|21511.59|21511.59|21511.59|21511.59|21511.59|21511.59|21511.59|0
1630499490000|2021-09-01 12:31:30|21510.7|21510.7|21513.36|21513.36|21513.36|21513.36|21510.7|21510.7|0
1630499520000|2021-09-01 12:32:00|21514.24|21514.24|21516.01|21516.01|21516.01|21516.01|21514.24|21514.24|0
1630499540000|2021-09-01 12:32:20|21513.88|21513.88|21510.86|21510.86|21513.88|21513.88|21510.86|21510.86|0
1630499550000|2021-09-01 12:32:30|21515.13|21515.13|21510.77|21510.77|21515.13|21515.13|21510.77|21510.77|0
1630499580000|2021-09-01 12:33:00|21513.67|21513.67|21513.67|21513.67|21513.67|21513.67|21513.67|21513.67|0
1630499590000|2021-09-01 12:33:10|21515.13|21515.13|21516.58|21516.58|21516.58|21516.58|21515.13|21515.13|0
1630499600000|2021-09-01 12:33:20|21518.04|21518.04|21519.49|21519.49|21519.49|21519.49|21518.04|21518.04|0
1630499620000|2021-09-01 12:33:40|21520.94|21520.94|21523.85|21523.85|21523.85|21523.85|21520.94|21520.94|0
1630499630000|2021-09-01 12:33:50|21519.58|21519.58|21519.58|21519.58|21523.85|21523.85|21519.58|21519.58|0
1630499640000|2021-09-01 12:34:00|21523.85|21523.85|21523.85|21523.85|21523.85|21523.85|21523.85|21523.85|0
1630499670000|2021-09-01 12:34:30|21519.58|21519.58|21519.58|21519.58|21519.58|21519.58|21519.58|21519.58|0
1630499680000|2021-09-01 12:34:40|21516.92|21516.92|21512.65|21512.65|21521.2|21521.2|21512.65|21512.65|0
1630499690000|2021-09-01 12:34:50|21511.2|21511.2|21511.2|21511.2|21511.2|21511.2|21511.2|21511.2|0
1630499700000|2021-09-01 12:35:00|21515.47|21515.47|21515.47|21515.47|21515.47|21515.47|21515.47|21515.47|0
1630499730000|2021-09-01 12:35:30|21511.2|21511.2|21510.69|21510.69|21514.11|21514.11|21510.69|21510.69|0
1630499740000|2021-09-01 12:35:40|21509.18|21509.18|21502.85|21502.85|21509.18|21509.18|21502.85|21502.85|0
1630499750000|2021-09-01 12:35:50|21501.08|21501.08|21501.08|21501.08|21505.35|21505.35|21501.08|21501.08|0
1630499760000|2021-09-01 12:36:00|21496.81|21496.81|21496.81|21496.81|21496.81|21496.81|21496.81|21496.81|0
1630499770000|2021-09-01 12:36:10|21507.54|21507.54|21509.31|21509.31|21509.31|21509.31|21507.54|21507.54|0
1630499780000|2021-09-01 12:36:20|21505.04|21505.04|21505.04|21505.04|21505.04|21505.04|21505.04|21505.04|0
1630499800000|2021-09-01 12:36:40|21509.31|21509.31|21509.31|21509.31|21509.31|21509.31|21509.31|21509.31|0
1630499810000|2021-09-01 12:36:50|21505.04|21505.04|21505.04|21505.04|21505.04|21505.04|21505.04|21505.04|0
1630499860000|2021-09-01 12:37:40|21504.28|21504.28|21504.28|21504.28|21504.28|21504.28|21504.28|21504.28|0
1630499870000|2021-09-01 12:37:50|21507.19|21507.19|21502.91|21502.91|21507.19|21507.19|21502.91|21502.91|0
1630499900000|2021-09-01 12:38:20|21507.19|21507.19|21507.19|21507.19|21507.19|21507.19|21507.19|21507.19|0
1630499910000|2021-09-01 12:38:30|21502.91|21502.91|21502.91|21502.91|21507.19|21507.19|21502.91|21502.91|0
1630499920000|2021-09-01 12:38:40|21504.37|21504.37|21512.91|21512.91|21517.19|21517.19|21504.37|21504.37|0
1630499930000|2021-09-01 12:38:50|21508.64|21508.64|21508.64|21508.64|21508.64|21508.64|21508.64|21508.64|0
1630499940000|2021-09-01 12:39:00|21507.76|21507.76|21505.7|21505.7|21507.76|21507.76|21501.43|21501.43|0
1630499970000|2021-09-01 12:39:30|21504.94|21504.94|21504.94|21504.94|21504.94|21504.94|21504.94|21504.94|0
1630500010000|2021-09-01 12:40:10|21509.22|21509.22|21504.94|21504.94|21509.22|21509.22|21504.94|21504.94|0
1630500020000|2021-09-01 12:40:20|21500.67|21500.67|21500.67|21500.67|21500.67|21500.67|21500.67|21500.67|0
1630500040000|2021-09-01 12:40:40|21504.94|21504.94|21509.22|21509.22|21509.22|21509.22|21504.94|21504.94|0
1630500050000|2021-09-01 12:40:50|21510.51|21510.51|21510.51|21510.51|21510.51|21510.51|21510.51|21510.51|0
1630500110000|2021-09-01 12:41:50|21506.24|21506.24|21501.97|21501.97|21506.24|21506.24|21501.97|21501.97|0
1630500160000|2021-09-01 12:42:40|21506.24|21506.24|21506.24|21506.24|21506.24|21506.24|21506.24|21506.24|0
1630500180000|2021-09-01 12:43:00|21498.27|21498.27|21498.27|21498.27|21498.27|21498.27|21498.27|21498.27|0
1630500200000|2021-09-01 12:43:20|21502.55|21502.55|21498.27|21498.27|21502.55|21502.55|21498.27|21498.27|0
1630500220000|2021-09-01 12:43:40|21499.16|21499.16|21499.16|21499.16|21499.16|21499.16|21499.16|21499.16|0
1630500240000|2021-09-01 12:44:00|21503.43|21503.43|21503.43|21503.43|21503.43|21503.43|21503.43|21503.43|0
1630500260000|2021-09-01 12:44:20|21501.98|21501.98|21493.25|21493.25|21501.98|21501.98|21493.25|21493.25|0
1630500280000|2021-09-01 12:44:40|21500.52|21500.52|21499.07|21499.07|21500.52|21500.52|21499.07|21499.07|0
1630500300000|2021-09-01 12:45:00|21500.37|21500.37|21500.37|21500.37|21500.37|21500.37|21500.37|21500.37|0
1630500310000|2021-09-01 12:45:10|21498.91|21498.91|21498.91|21498.91|21498.91|21498.91|21498.91|21498.91|0
1630500330000|2021-09-01 12:45:30|21497.46|21497.46|21493.19|21493.19|21497.46|21497.46|21493.19|21493.19|0
1630500340000|2021-09-01 12:45:40|21488.91|21488.91|21483.19|21483.19|21488.91|21488.91|21483.19|21483.19|0
1630500360000|2021-09-01 12:46:00|21478.92|21478.92|21476.01|21476.01|21478.92|21478.92|21476.01|21476.01|0
1630500370000|2021-09-01 12:46:10|21480.37|21480.37|21480.37|21480.37|21480.37|21480.37|21480.37|21480.37|0
1630500380000|2021-09-01 12:46:20|21479.07|21479.07|21479.07|21479.07|21479.07|21479.07|21479.07|21479.07|0
1630500390000|2021-09-01 12:46:30|21474.8|21474.8|21472.3|21472.3|21476.57|21476.57|21471.26|21471.26|0
1630500400000|2021-09-01 12:46:40|21476.57|21476.57|21480.11|21480.11|21480.11|21480.11|21476.57|21476.57|0
1630500430000|2021-09-01 12:47:10|21478.66|21478.66|21478.66|21478.66|21478.66|21478.66|21478.66|21478.66|0
1630500440000|2021-09-01 12:47:20|21479.54|21479.54|21479.54|21479.54|21479.54|21479.54|21479.54|21479.54|0
1630500460000|2021-09-01 12:47:40|21483.97|21483.97|21488.24|21488.24|21488.24|21488.24|21483.97|21483.97|0
1630500480000|2021-09-01 12:48:00|21492.51|21492.51|21494.78|21494.78|21499.06|21499.06|21492.51|21492.51|0
1630500490000|2021-09-01 12:48:10|21490.51|21490.51|21486.24|21486.24|21490.51|21490.51|21486.24|21486.24|0
1630500500000|2021-09-01 12:48:20|21481.97|21481.97|21481.97|21481.97|21481.97|21481.97|21481.97|21481.97|0
1630500510000|2021-09-01 12:48:30|21477.7|21477.7|21474.79|21474.79|21477.7|21477.7|21474.79|21474.79|0
1630500540000|2021-09-01 12:49:00|21470.52|21470.52|21474.79|21474.79|21479.06|21479.06|21470.52|21470.52|0
1630500550000|2021-09-01 12:49:10|21470.52|21470.52|21470.52|21470.52|21470.52|21470.52|21470.52|21470.52|0
1630500560000|2021-09-01 12:49:20|21466.09|21466.09|21470.36|21470.36|21470.36|21470.36|21466.09|21466.09|0
1630500570000|2021-09-01 12:49:30|21474.63|21474.63|21474.63|21474.63|21474.63|21474.63|21474.63|21474.63|0
1630500590000|2021-09-01 12:49:50|21472.36|21472.36|21472.36|21472.36|21472.36|21472.36|21472.36|21472.36|0
1630500600000|2021-09-01 12:50:00|21476.64|21476.64|21479.29|21479.29|21479.29|21479.29|21476.64|21476.64|0
1630500610000|2021-09-01 12:50:10|21482.2|21482.2|21483.08|21483.08|21483.08|21483.08|21482.2|21482.2|0
1630500620000|2021-09-01 12:50:20|21485.74|21485.74|21490.01|21490.01|21490.01|21490.01|21485.74|21485.74|0
1630500670000|2021-09-01 12:51:10|21494.37|21494.37|21495.92|21495.92|21500.19|21500.19|21494.37|21494.37|0
1630500680000|2021-09-01 12:51:20|21493.26|21493.26|21493.26|21493.26|21493.26|21493.26|21493.26|21493.26|0
1630500690000|2021-09-01 12:51:30|21490.35|21490.35|21490.35|21490.35|21490.35|21490.35|21490.35|21490.35|0
1630500720000|2021-09-01 12:52:00|21489.06|21489.06|21489.06|21489.06|21489.06|21489.06|21489.06|21489.06|0
1630500750000|2021-09-01 12:52:30|21494.87|21494.87|21490.6|21490.6|21494.87|21494.87|21490.6|21490.6|0
1630500760000|2021-09-01 12:52:40|21486.33|21486.33|21486.33|21486.33|21486.33|21486.33|21482.06|21482.06|0
1630500790000|2021-09-01 12:53:10|21490.6|21490.6|21489.24|21489.24|21493.51|21493.51|21489.24|21489.24|0
1630500810000|2021-09-01 12:53:30|21487.78|21487.78|21490.44|21490.44|21490.44|21490.44|21487.78|21487.78|0
1630500820000|2021-09-01 12:53:40|21487.53|21487.53|21487.53|21487.53|21487.53|21487.53|21487.53|21487.53|0
1630500850000|2021-09-01 12:54:10|21488.98|21488.98|21488.98|21488.98|21488.98|21488.98|21488.98|21488.98|0
1630500860000|2021-09-01 12:54:20|21491.89|21491.89|21491.89|21491.89|21491.89|21491.89|21491.89|21491.89|0
1630500880000|2021-09-01 12:54:40|21493.35|21493.35|21493.35|21493.35|21493.35|21493.35|21493.35|21493.35|0
1630500890000|2021-09-01 12:54:50|21489.07|21489.07|21489.07|21489.07|21489.07|21489.07|21488.55|21488.55|0
1630500900000|2021-09-01 12:55:00|21487.62|21487.62|21483.26|21483.26|21487.62|21487.62|21483.26|21483.26|0
1630500910000|2021-09-01 12:55:10|21478.98|21478.98|21478.98|21478.98|21478.98|21478.98|21474.71|21474.71|0
1630500920000|2021-09-01 12:55:20|21483.26|21483.26|21474.71|21474.71|21483.26|21483.26|21474.71|21474.71|0
1630500940000|2021-09-01 12:55:40|21483.26|21483.26|21483.26|21483.26|21483.26|21483.26|21483.26|21483.26|0
1630500970000|2021-09-01 12:56:10|21482.74|21482.74|21484.25|21484.25|21485.77|21485.77|21482.74|21482.74|0
1630500980000|2021-09-01 12:56:20|21479.98|21479.98|21480.91|21480.91|21481.43|21481.43|21479.98|21479.98|0
1630501020000|2021-09-01 12:57:00|21479.46|21479.46|21479.46|21479.46|21479.46|21479.46|21479.46|21479.46|0
1630501040000|2021-09-01 12:57:20|21478.01|21478.01|21480.82|21480.82|21480.82|21480.82|21476.55|21476.55|0
1630501080000|2021-09-01 12:58:00|21482.28|21482.28|21482.28|21482.28|21482.28|21482.28|21482.28|21482.28|0
1630501100000|2021-09-01 12:58:20|21486.55|21486.55|21486.55|21486.55|21486.55|21486.55|21486.55|21486.55|0
1630501110000|2021-09-01 12:58:30|21487.59|21487.59|21487.59|21487.59|21487.59|21487.59|21487.59|21487.59|0
1630501180000|2021-09-01 12:59:40|21479.04|21479.04|21479.04|21479.04|21479.04|21479.04|21479.04|21479.04|0
1630501190000|2021-09-01 12:59:50|21483.32|21483.32|21483.32|21483.32|21483.32|21483.32|21483.32|21483.32|0
1630501200000|2021-09-01 13:00:00|21474.77|21474.77|21474.77|21474.77|21474.77|21474.77|21474.77|21474.77|0
1630501210000|2021-09-01 13:00:10|21483.32|21483.32|21479.04|21479.04|21483.32|21483.32|21479.04|21479.04|0
1630501220000|2021-09-01 13:00:20|21483.32|21483.32|21479.04|21479.04|21483.32|21483.32|21479.04|21479.04|0
1630501230000|2021-09-01 13:00:30|21478.16|21478.16|21481.7|21481.7|21481.7|21481.7|21478.16|21478.16|0
1630501240000|2021-09-01 13:00:40|21483.21|21483.21|21482.46|21482.46|21483.21|21483.21|21482.46|21482.46|0
1630501250000|2021-09-01 13:00:50|21486.73|21486.73|21486.73|21486.73|21486.73|21486.73|21486.73|21486.73|0
1630501260000|2021-09-01 13:01:00|21488.03|21488.03|21492.07|21492.07|21492.07|21492.07|21488.03|21488.03|0
1630501270000|2021-09-01 13:01:10|21487.8|21487.8|21492.07|21492.07|21492.07|21492.07|21487.8|21487.8|0
1630501310000|2021-09-01 13:01:50|21493.52|21493.52|21493.52|21493.52|21493.52|21493.52|21493.52|21493.52|0
1630501320000|2021-09-01 13:02:00|21489.25|21489.25|21496.18|21496.18|21500.45|21500.45|21489.25|21489.25|0
1630501340000|2021-09-01 13:02:20|21504.72|21504.72|21496.18|21496.18|21504.72|21504.72|21496.18|21496.18|0
1630501360000|2021-09-01 13:02:40|21491.91|21491.91|21500.45|21500.45|21500.45|21500.45|21491.91|21491.91|0
1630501370000|2021-09-01 13:02:50|21496.18|21496.18|21500.45|21500.45|21500.45|21500.45|21496.18|21496.18|0
1630501380000|2021-09-01 13:03:00|21491.91|21491.91|21489.25|21489.25|21491.91|21491.91|21489.25|21489.25|0
1630501390000|2021-09-01 13:03:10|21487.8|21487.8|21487.8|21487.8|21487.8|21487.8|21487.8|21487.8|0
1630501400000|2021-09-01 13:03:20|21489.09|21489.09|21493.37|21493.37|21493.37|21493.37|21489.09|21489.09|0
1630501450000|2021-09-01 13:04:10|21492.48|21492.48|21483.94|21483.94|21492.48|21492.48|21483.94|21483.94|0
1630501470000|2021-09-01 13:04:30|21492.48|21492.48|21492.48|21492.48|21492.48|21492.48|21492.48|21492.48|0
1630501500000|2021-09-01 13:05:00|21488.21|21488.21|21485.3|21485.3|21488.21|21488.21|21485.3|21485.3|0
1630501520000|2021-09-01 13:05:20|21481.03|21481.03|21481.03|21481.03|21481.03|21481.03|21481.03|21481.03|0
1630501530000|2021-09-01 13:05:30|21480.14|21480.14|21477.03|21477.03|21480.14|21480.14|21477.03|21477.03|0
1630501540000|2021-09-01 13:05:40|21478.54|21478.54|21482.81|21482.81|21482.81|21482.81|21478.54|21478.54|0
1630501550000|2021-09-01 13:05:50|21491.15|21491.15|21492.45|21492.45|21492.45|21492.45|21491.15|21491.15|0
1630501560000|2021-09-01 13:06:00|21491.56|21491.56|21486.4|21486.4|21491.56|21491.56|21486.4|21486.4|0
1630501580000|2021-09-01 13:06:20|21490.67|21490.67|21494.95|21494.95|21494.95|21494.95|21490.67|21490.67|0
1630501590000|2021-09-01 13:06:30|21491.41|21491.41|21492.86|21492.86|21492.86|21492.86|21491.41|21491.41|0
1630501650000|2021-09-01 13:07:30|21488.59|21488.59|21484.31|21484.31|21488.59|21488.59|21484.31|21484.31|0
1630501680000|2021-09-01 13:08:00|21482.54|21482.54|21482.54|21482.54|21482.54|21482.54|21482.54|21482.54|0
1630501700000|2021-09-01 13:08:20|21478.27|21478.27|21484.55|21484.55|21486.82|21486.82|21478.27|21478.27|0
1630501710000|2021-09-01 13:08:30|21480.27|21480.27|21480.27|21480.27|21480.27|21480.27|21480.27|21480.27|0
1630501720000|2021-09-01 13:08:40|21481.16|21481.16|21481.16|21481.16|21481.16|21481.16|21481.16|21481.16|0
1630501730000|2021-09-01 13:08:50|21481.92|21481.92|21481.92|21481.92|21481.92|21481.92|21481.92|21481.92|0
1630501760000|2021-09-01 13:09:20|21477.64|21477.64|21473.37|21473.37|21477.64|21477.64|21473.37|21473.37|0
1630501790000|2021-09-01 13:09:50|21474.83|21474.83|21466.19|21466.19|21479.1|21479.1|21466.19|21466.19|0
1630501800000|2021-09-01 13:10:00|21470.46|21470.46|21470.46|21470.46|21470.46|21470.46|21470.46|21470.46|0
1630501840000|2021-09-01 13:10:40|21466.19|21466.19|21466.19|21466.19|21466.19|21466.19|21466.19|21466.19|0
1630501870000|2021-09-01 13:11:10|21470.46|21470.46|21470.46|21470.46|21470.46|21470.46|21470.46|21470.46|0
1630501880000|2021-09-01 13:11:20|21474.74|21474.74|21474.74|21474.74|21474.74|21474.74|21470.46|21470.46|0
1630501890000|2021-09-01 13:11:30|21470.46|21470.46|21470.46|21470.46|21470.46|21470.46|21470.46|21470.46|0
1630501960000|2021-09-01 13:12:40|21474.74|21474.74|21474.74|21474.74|21474.74|21474.74|21474.74|21474.74|0
1630501970000|2021-09-01 13:12:50|21472.92|21472.92|21472.4|21472.4|21472.92|21472.92|21472.4|21472.4|0
1630501980000|2021-09-01 13:13:00|21470.95|21470.95|21470.95|21470.95|21470.95|21470.95|21470.95|21470.95|0
1630502000000|2021-09-01 13:13:20|21466.67|21466.67|21466.67|21466.67|21467.71|21467.71|21466.67|21466.67|0
1630502010000|2021-09-01 13:13:30|21467.19|21467.19|21467.19|21467.19|21468.96|21468.96|21467.19|21467.19|0
1630502040000|2021-09-01 13:14:00|21466.44|21466.44|21466.44|21466.44|21466.44|21466.44|21466.44|21466.44|0
1630502050000|2021-09-01 13:14:10|21472.25|21472.25|21472.25|21472.25|21472.25|21472.25|21472.25|21472.25|0
1630502060000|2021-09-01 13:14:20|21480.8|21480.8|21480.8|21480.8|21480.8|21480.8|21480.8|21480.8|0
1630502070000|2021-09-01 13:14:30|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|0
1630502100000|2021-09-01 13:15:00|21479.18|21479.18|21472|21472|21479.18|21479.18|21470.55|21470.55|0
1630502110000|2021-09-01 13:15:10|21470.23|21470.23|21470.59|21470.59|21471.11|21471.11|21470.08|21470.08|0
1630502140000|2021-09-01 13:15:40|21471.11|21471.11|21471.11|21471.11|21471.11|21471.11|21471.11|21471.11|0
1630502190000|2021-09-01 13:16:30|21469.66|21469.66|21469.66|21469.66|21469.66|21469.66|21469.66|21469.66|0
1630502220000|2021-09-01 13:17:00|21469.14|21469.14|21469.14|21469.14|21469.14|21469.14|21469.14|21469.14|0
1630502260000|2021-09-01 13:17:40|21477.69|21477.69|21480.49|21480.49|21480.49|21480.49|21477.69|21477.69|0
1630502270000|2021-09-01 13:17:50|21481.95|21481.95|21481.95|21481.95|21481.95|21481.95|21481.95|21481.95|0
1630502280000|2021-09-01 13:18:00|21473.4|21473.4|21473.4|21473.4|21473.4|21473.4|21473.4|21473.4|0
1630502330000|2021-09-01 13:18:50|21477.68|21477.68|21477.68|21477.68|21477.68|21477.68|21477.68|21477.68|0
1630502350000|2021-09-01 13:19:10|21478.56|21478.56|21478.56|21478.56|21478.56|21478.56|21478.56|21478.56|0
1630502360000|2021-09-01 13:19:20|21474.29|21474.29|21476.94|21476.94|21476.94|21476.94|21474.29|21474.29|0
1630502370000|2021-09-01 13:19:30|21477.83|21477.83|21477.83|21477.83|21477.83|21477.83|21477.83|21477.83|0
1630502390000|2021-09-01 13:19:50|21476.94|21476.94|21476.94|21476.94|21476.94|21476.94|21476.94|21476.94|0
1630502410000|2021-09-01 13:20:10|21478.24|21478.24|21476.94|21476.94|21478.24|21478.24|21476.94|21476.94|0
1630502470000|2021-09-01 13:21:10|21478.46|21478.46|21474.19|21474.19|21482.73|21482.73|21474.19|21474.19|0
1630502480000|2021-09-01 13:21:20|21469.91|21469.91|21469.39|21469.39|21469.91|21469.91|21469.39|21469.39|0
1630502500000|2021-09-01 13:21:40|21468.51|21468.51|21468.51|21468.51|21468.51|21468.51|21468.51|21468.51|0
1630502530000|2021-09-01 13:22:10|21464.24|21464.24|21459.96|21459.96|21464.24|21464.24|21459.96|21459.96|0
1630502540000|2021-09-01 13:22:20|21464.24|21464.24|21460.7|21460.7|21464.24|21464.24|21456.42|21456.42|0
1630502550000|2021-09-01 13:22:30|21461.22|21461.22|21461.22|21461.22|21461.22|21461.22|21461.22|21461.22|0
1630502570000|2021-09-01 13:22:50|21456.94|21456.94|21458.4|21458.4|21458.4|21458.4|21456.94|21456.94|0
1630502580000|2021-09-01 13:23:00|21460.17|21460.17|21460.17|21460.17|21460.17|21460.17|21460.17|21460.17|0
1630502600000|2021-09-01 13:23:20|21464.44|21464.44|21460.17|21460.17|21464.44|21464.44|21460.17|21460.17|0
1630502620000|2021-09-01 13:23:40|21460.92|21460.92|21461.68|21461.68|21461.68|21461.68|21460.92|21460.92|0
1630502630000|2021-09-01 13:23:50|21462.57|21462.57|21462.57|21462.57|21462.57|21462.57|21462.57|21462.57|0
1630502650000|2021-09-01 13:24:10|21466.84|21466.84|21474.74|21474.74|21474.74|21474.74|21466.84|21466.84|0
1630502690000|2021-09-01 13:24:50|21479.01|21479.01|21480.47|21480.47|21480.47|21480.47|21479.01|21479.01|0
1630502700000|2021-09-01 13:25:00|21476.2|21476.2|21476.2|21476.2|21476.2|21476.2|21476.2|21476.2|0
1630502720000|2021-09-01 13:25:20|21476.95|21476.95|21476.95|21476.95|21476.95|21476.95|21476.95|21476.95|0
1630502750000|2021-09-01 13:25:50|21478.25|21478.25|21478.25|21478.25|21478.25|21478.25|21478.25|21478.25|0
1630502770000|2021-09-01 13:26:10|21481.16|21481.16|21481.16|21481.16|21481.16|21481.16|21481.16|21481.16|0
1630502780000|2021-09-01 13:26:20|21476.89|21476.89|21479.79|21479.79|21479.79|21479.79|21476.89|21476.89|0
1630502800000|2021-09-01 13:26:40|21480.68|21480.68|21490.99|21490.99|21490.99|21490.99|21480.68|21480.68|0
1630502820000|2021-09-01 13:27:00|21486.72|21486.72|21485.84|21485.84|21486.72|21486.72|21485.84|21485.84|0
1630502840000|2021-09-01 13:27:20|21481.48|21481.48|21481.48|21481.48|21481.48|21481.48|21481.48|21481.48|0
1630502860000|2021-09-01 13:27:40|21482.77|21482.77|21482.77|21482.77|21482.77|21482.77|21482.77|21482.77|0
1630502890000|2021-09-01 13:28:10|21485.68|21485.68|21485.68|21485.68|21485.68|21485.68|21485.68|21485.68|0
1630502910000|2021-09-01 13:28:30|21482.14|21482.14|21480.52|21480.52|21484.8|21484.8|21480.52|21480.52|0
1630502920000|2021-09-01 13:28:40|21478.75|21478.75|21477.87|21477.87|21478.75|21478.75|21477.87|21477.87|0
1630502930000|2021-09-01 13:28:50|21482.14|21482.14|21473.6|21473.6|21482.14|21482.14|21473.6|21473.6|0
1630502950000|2021-09-01 13:29:10|21475.05|21475.05|21479.32|21479.32|21479.32|21479.32|21475.05|21475.05|0
1630502970000|2021-09-01 13:29:30|21480.78|21480.78|21480.78|21480.78|21480.78|21480.78|21480.78|21480.78|0
1630502990000|2021-09-01 13:29:50|21476.5|21476.5|21476.5|21476.5|21476.5|21476.5|21476.5|21476.5|0
1630503000000|2021-09-01 13:30:00|21472.08|21472.08|21469.17|21469.17|21472.08|21472.08|21469.17|21469.17|0
1630503010000|2021-09-01 13:30:10|21471.82|21471.82|21484.89|21484.89|21490.68|21490.68|21471.82|21471.82|0
1630503040000|2021-09-01 13:30:40|21489.16|21489.16|21489.16|21489.16|21489.16|21489.16|21489.16|21489.16|0
1630503060000|2021-09-01 13:31:00|21492.55|21492.55|21492.55|21492.55|21492.55|21492.55|21492.55|21492.55|0
1630503070000|2021-09-01 13:31:10|21494.06|21494.06|21494.95|21494.95|21494.95|21494.95|21494.06|21494.06|0
1630503090000|2021-09-01 13:31:30|21493.49|21493.49|21497.77|21497.77|21497.77|21497.77|21492.61|21492.61|0
1630503100000|2021-09-01 13:31:40|21493.49|21493.49|21489.22|21489.22|21493.49|21493.49|21489.22|21489.22|0
1630503110000|2021-09-01 13:31:50|21487.45|21487.45|21487.45|21487.45|21487.45|21487.45|21486|21486|0
1630503120000|2021-09-01 13:32:00|21490.11|21490.11|21491.88|21491.88|21491.88|21491.88|21490.11|21490.11|0
1630503140000|2021-09-01 13:32:20|21490.36|21490.36|21489.61|21489.61|21490.36|21490.36|21489.61|21489.61|0
1630503150000|2021-09-01 13:32:30|21493.88|21493.88|21495.65|21495.65|21495.65|21495.65|21493.88|21493.88|0
1630503160000|2021-09-01 13:32:40|21491.38|21491.38|21491.38|21491.38|21491.38|21491.38|21491.38|21491.38|0
1630503170000|2021-09-01 13:32:50|21494.92|21494.92|21494.92|21494.92|21494.92|21494.92|21494.92|21494.92|0
1630503190000|2021-09-01 13:33:10|21496.22|21496.22|21504.19|21504.19|21504.92|21504.92|21494.92|21494.92|0
1630503200000|2021-09-01 13:33:20|21507.73|21507.73|21507.73|21507.73|21507.73|21507.73|21507.73|21507.73|0
1630503230000|2021-09-01 13:33:50|21503.46|21503.46|21507.73|21507.73|21507.73|21507.73|21503.46|21503.46|0
1630503240000|2021-09-01 13:34:00|21503.46|21503.46|21508.61|21508.61|21508.61|21508.61|21503.46|21503.46|0
1630503250000|2021-09-01 13:34:10|21504.34|21504.34|21504.34|21504.34|21504.34|21504.34|21504.34|21504.34|0
1630503260000|2021-09-01 13:34:20|21505.23|21505.23|21505.23|21505.23|21505.23|21505.23|21505.23|21505.23|0
1630503270000|2021-09-01 13:34:30|21507|21507|21507|21507|21507|21507|21507|21507|0
1630503280000|2021-09-01 13:34:40|21505.23|21505.23|21506.11|21506.11|21506.11|21506.11|21505.23|21505.23|0
1630503290000|2021-09-01 13:34:50|21507.88|21507.88|21511.67|21511.67|21511.67|21511.67|21507.88|21507.88|0
1630503300000|2021-09-01 13:35:00|21512.55|21512.55|21521.1|21521.1|21521.1|21521.1|21512.55|21512.55|0
1630503310000|2021-09-01 13:35:10|21516.82|21516.82|21516.82|21516.82|21517.71|21517.71|21516.82|21516.82|0
1630503320000|2021-09-01 13:35:20|21518.59|21518.59|21519.48|21519.48|21519.48|21519.48|21518.59|21518.59|0
1630503330000|2021-09-01 13:35:30|21521.25|21521.25|21521.25|21521.25|21521.25|21521.25|21521.25|21521.25|0
1630503340000|2021-09-01 13:35:40|21519.48|21519.48|21521.38|21521.38|21522.26|21522.26|21518.72|21518.72|0
1630503370000|2021-09-01 13:36:10|21517.11|21517.11|21516.22|21516.22|21517.11|21517.11|21514.77|21514.77|0
1630503390000|2021-09-01 13:36:30|21514.77|21514.77|21518.05|21518.05|21518.05|21518.05|21514.77|21514.77|0
1630503400000|2021-09-01 13:36:40|21519.35|21519.35|21523.62|21523.62|21523.62|21523.62|21519.35|21519.35|0
1630503420000|2021-09-01 13:37:00|21522.74|21522.74|21528.31|21528.31|21528.31|21528.31|21522.74|21522.74|0
1630503430000|2021-09-01 13:37:10|21529.76|21529.76|21529.76|21529.76|21529.76|21529.76|21529.76|21529.76|0
1630503450000|2021-09-01 13:37:30|21530.65|21530.65|21530.65|21530.65|21530.65|21530.65|21530.65|21530.65|0
1630503490000|2021-09-01 13:38:10|21534.92|21534.92|21530.65|21530.65|21534.92|21534.92|21530.65|21530.65|0
1630503510000|2021-09-01 13:38:30|21527.1|21527.1|21527.1|21527.1|21527.1|21527.1|21527.1|21527.1|0
1630503520000|2021-09-01 13:38:40|21531.38|21531.38|21531.38|21531.38|21531.38|21531.38|21531.38|21531.38|0
1630503530000|2021-09-01 13:38:50|21527.1|21527.1|21527.1|21527.1|21527.1|21527.1|21527.1|21527.1|0
1630503550000|2021-09-01 13:39:10|21531.38|21531.38|21530.81|21530.81|21535.65|21535.65|21530.81|21530.81|0
1630503590000|2021-09-01 13:39:50|21529.36|21529.36|21529.36|21529.36|21529.36|21529.36|21529.36|21529.36|0
1630503620000|2021-09-01 13:40:20|21532.9|21532.9|21532.9|21532.9|21532.9|21532.9|21532.9|21532.9|0
1630503630000|2021-09-01 13:40:30|21530.24|21530.24|21529.36|21529.36|21530.24|21530.24|21525.08|21525.08|0
1630503660000|2021-09-01 13:41:00|21531.13|21531.13|21532.9|21532.9|21532.9|21532.9|21531.13|21531.13|0
1630503670000|2021-09-01 13:41:10|21532.01|21532.01|21532.01|21532.01|21532.01|21532.01|21532.01|21532.01|0
1630503680000|2021-09-01 13:41:20|21527.74|21527.74|21527.74|21527.74|21527.74|21527.74|21527.74|21527.74|0
1630503700000|2021-09-01 13:41:40|21523.47|21523.47|21519.2|21519.2|21523.47|21523.47|21519.2|21519.2|0
1630503710000|2021-09-01 13:41:50|21523.47|21523.47|21523.47|21523.47|21523.47|21523.47|21523.47|21523.47|0
1630503720000|2021-09-01 13:42:00|21527.74|21527.74|21526.12|21526.12|21527.74|21527.74|21519.2|21519.2|0
1630503730000|2021-09-01 13:42:10|21527.89|21527.89|21525.24|21525.24|21527.89|21527.89|21525.24|21525.24|0
1630503740000|2021-09-01 13:42:20|21522.33|21522.33|21525.24|21525.24|21525.24|21525.24|21522.33|21522.33|0
1630503780000|2021-09-01 13:43:00|21526.12|21526.12|21524.67|21524.67|21526.12|21526.12|21524.67|21524.67|0
1630503800000|2021-09-01 13:43:20|21525.43|21525.43|21529.6|21529.6|21530.48|21530.48|21525.43|21525.43|0
1630503820000|2021-09-01 13:43:40|21531.78|21531.78|21536.21|21536.21|21536.21|21536.21|21531.78|21531.78|0
1630503830000|2021-09-01 13:43:50|21540.48|21540.48|21540.48|21540.48|21540.48|21540.48|21540.48|21540.48|0
1630503890000|2021-09-01 13:44:50|21536.21|21536.21|21536.21|21536.21|21536.21|21536.21|21536.21|21536.21|0
1630503900000|2021-09-01 13:45:00|21538.86|21538.86|21533.7|21533.7|21538.86|21538.86|21533.7|21533.7|0
1630503910000|2021-09-01 13:45:10|21529.43|21529.43|21516.61|21516.61|21529.43|21529.43|21516.61|21516.61|0
1630503920000|2021-09-01 13:45:20|21512.34|21512.34|21525.16|21525.16|21525.16|21525.16|21512.34|21512.34|0
1630503930000|2021-09-01 13:45:30|21520.89|21520.89|21525.16|21525.16|21525.16|21525.16|21516.61|21516.61|0
1630503940000|2021-09-01 13:45:40|21523.71|21523.71|21523.71|21523.71|21523.71|21523.71|21523.71|21523.71|0
1630503950000|2021-09-01 13:45:50|21522.25|21522.25|21522.25|21522.25|21522.25|21522.25|21522.25|21522.25|0
1630503960000|2021-09-01 13:46:00|21526.68|21526.68|21518.86|21518.86|21526.68|21526.68|21518.86|21518.86|0
1630503970000|2021-09-01 13:46:10|21515.35|21515.35|21514.44|21514.44|21519.62|21519.62|21514.44|21514.44|0
1630503980000|2021-09-01 13:46:20|21513.14|21513.14|21513.14|21513.14|21513.14|21513.14|21513.14|21513.14|0
1630504010000|2021-09-01 13:46:50|21517.41|21517.41|21508.87|21508.87|21517.41|21517.41|21508.87|21508.87|0
1630504020000|2021-09-01 13:47:00|21505.96|21505.96|21510.48|21510.48|21511.78|21511.78|21505.96|21505.96|0
1630504030000|2021-09-01 13:47:10|21514.75|21514.75|21514.75|21514.75|21514.75|21514.75|21514.75|21514.75|0
1630504070000|2021-09-01 13:47:50|21506.05|21506.05|21505.17|21505.17|21506.05|21506.05|21505.17|21505.17|0
1630504080000|2021-09-01 13:48:00|21509.44|21509.44|21500.89|21500.89|21509.44|21509.44|21500.89|21500.89|0
1630504090000|2021-09-01 13:48:10|21504.43|21504.43|21504.43|21504.43|21504.43|21504.43|21504.43|21504.43|0
1630504110000|2021-09-01 13:48:30|21506.21|21506.21|21506.21|21506.21|21506.21|21506.21|21506.21|21506.21|0
1630504120000|2021-09-01 13:48:40|21505.45|21505.45|21505.45|21505.45|21505.45|21505.45|21505.45|21505.45|0
1630504130000|2021-09-01 13:48:50|21502.54|21502.54|21511.09|21511.09|21511.09|21511.09|21502.54|21502.54|0
1630504140000|2021-09-01 13:49:00|21509.63|21509.63|21509.63|21509.63|21509.63|21509.63|21509.63|21509.63|0
1630504150000|2021-09-01 13:49:10|21505.36|21505.36|21501.09|21501.09|21505.36|21505.36|21501.09|21501.09|0
1630504170000|2021-09-01 13:49:30|21500.2|21500.2|21504.47|21504.47|21504.47|21504.47|21500.2|21500.2|0
1630504180000|2021-09-01 13:49:40|21501.82|21501.82|21497.55|21497.55|21501.82|21501.82|21497.55|21497.55|0
1630504190000|2021-09-01 13:49:50|21496.25|21496.25|21500.52|21500.52|21500.52|21500.52|21496.25|21496.25|0
1630504200000|2021-09-01 13:50:00|21504.79|21504.79|21504.79|21504.79|21504.79|21504.79|21504.79|21504.79|0
1630504210000|2021-09-01 13:50:10|21505.68|21505.68|21507.45|21507.45|21507.45|21507.45|21505.68|21505.68|0
1630504220000|2021-09-01 13:50:20|21510.1|21510.1|21510.1|21510.1|21510.1|21510.1|21510.1|21510.1|0
1630504230000|2021-09-01 13:50:30|21509.22|21509.22|21509.22|21509.22|21509.22|21509.22|21509.22|21509.22|0
1630504240000|2021-09-01 13:50:40|21504.95|21504.95|21509.22|21509.22|21509.22|21509.22|21504.95|21504.95|0
1630504250000|2021-09-01 13:50:50|21504.79|21504.79|21504.79|21504.79|21504.79|21504.79|21504.79|21504.79|0
1630504260000|2021-09-01 13:51:00|21503.02|21503.02|21503.02|21503.02|21503.02|21503.02|21503.02|21503.02|0
1630504270000|2021-09-01 13:51:10|21500.11|21500.11|21499.36|21499.36|21500.11|21500.11|21499.36|21499.36|0
1630504280000|2021-09-01 13:51:20|21495.08|21495.08|21498.06|21498.06|21499.36|21499.36|21495.08|21495.08|0
1630504290000|2021-09-01 13:51:30|21496.76|21496.76|21492.49|21492.49|21496.76|21496.76|21492.49|21492.49|0
1630504300000|2021-09-01 13:51:40|21496.76|21496.76|21490.22|21490.22|21496.76|21496.76|21490.22|21490.22|0
1630504310000|2021-09-01 13:51:50|21485.95|21485.95|21485.95|21485.95|21485.95|21485.95|21485.95|21485.95|0
1630504320000|2021-09-01 13:52:00|21481.52|21481.52|21481.52|21481.52|21481.52|21481.52|21481.52|21481.52|0
1630504350000|2021-09-01 13:52:30|21477.25|21477.25|21476.52|21476.52|21477.25|21477.25|21467.98|21467.98|0
1630504360000|2021-09-01 13:52:40|21479.18|21479.18|21477.56|21477.56|21481.84|21481.84|21477.56|21477.56|0
1630504370000|2021-09-01 13:52:50|21481.84|21481.84|21481.84|21481.84|21481.84|21481.84|21481.84|21481.84|0
1630504390000|2021-09-01 13:53:10|21477.56|21477.56|21477.56|21477.56|21477.56|21477.56|21477.56|21477.56|0
1630504430000|2021-09-01 13:53:50|21479.33|21479.33|21480.63|21480.63|21480.63|21480.63|21479.33|21479.33|0
1630504450000|2021-09-01 13:54:10|21484.9|21484.9|21486.36|21486.36|21490.63|21490.63|21484.9|21484.9|0
1630504470000|2021-09-01 13:54:30|21488.13|21488.13|21488.13|21488.13|21488.13|21488.13|21488.13|21488.13|0
1630504480000|2021-09-01 13:54:40|21492.4|21492.4|21492.4|21492.4|21492.4|21492.4|21492.4|21492.4|0
1630504490000|2021-09-01 13:54:50|21488.13|21488.13|21488.13|21488.13|21488.13|21488.13|21488.13|21488.13|0
1630504500000|2021-09-01 13:55:00|21492.4|21492.4|21483.86|21483.86|21492.4|21492.4|21483.86|21483.86|0
1630504510000|2021-09-01 13:55:10|21482.34|21482.34|21482.34|21482.34|21482.34|21482.34|21482.34|21482.34|0
1630504540000|2021-09-01 13:55:40|21486.62|21486.62|21486.62|21486.62|21486.62|21486.62|21486.62|21486.62|0
1630504550000|2021-09-01 13:55:50|21482.34|21482.34|21460.98|21460.98|21482.34|21482.34|21460.98|21460.98|0
1630504560000|2021-09-01 13:56:00|21469.53|21469.53|21473.8|21473.8|21473.8|21473.8|21469.53|21469.53|0
1630504570000|2021-09-01 13:56:10|21469.53|21469.53|21469.53|21469.53|21469.53|21469.53|21469.53|21469.53|0
1630504590000|2021-09-01 13:56:30|21473.8|21473.8|21469.53|21469.53|21473.8|21473.8|21469.53|21469.53|0
1630504620000|2021-09-01 13:57:00|21466.41|21466.41|21460.53|21460.53|21466.41|21466.41|21460.53|21460.53|0
1630504640000|2021-09-01 13:57:20|21456.26|21456.26|21456.26|21456.26|21456.26|21456.26|21456.26|21456.26|0
1630504660000|2021-09-01 13:57:40|21455.74|21455.74|21456.26|21456.26|21456.26|21456.26|21455.74|21455.74|0
1630504670000|2021-09-01 13:57:50|21460.53|21460.53|21465.57|21465.57|21465.57|21465.57|21460.53|21460.53|0
1630504680000|2021-09-01 13:58:00|21461.3|21461.3|21461.3|21461.3|21461.3|21461.3|21461.3|21461.3|0
1630504690000|2021-09-01 13:58:10|21462.6|21462.6|21462.6|21462.6|21462.6|21462.6|21462.6|21462.6|0
1630504700000|2021-09-01 13:58:20|21465.51|21465.51|21465.51|21465.51|21465.51|21465.51|21465.51|21465.51|0
1630504710000|2021-09-01 13:58:30|21461.23|21461.23|21461.23|21461.23|21461.23|21461.23|21461.23|21461.23|0
1630504720000|2021-09-01 13:58:40|21456.96|21456.96|21461.23|21461.23|21461.23|21461.23|21456.96|21456.96|0
1630504730000|2021-09-01 13:58:50|21456.96|21456.96|21461.23|21461.23|21461.23|21461.23|21456.96|21456.96|0
1630504740000|2021-09-01 13:59:00|21461.99|21461.99|21461.99|21461.99|21461.99|21461.99|21461.99|21461.99|0
1630504750000|2021-09-01 13:59:10|21457.72|21457.72|21456.26|21456.26|21457.72|21457.72|21456.26|21456.26|0
1630504760000|2021-09-01 13:59:20|21459.17|21459.17|21459.17|21459.17|21459.17|21459.17|21459.17|21459.17|0
1630504770000|2021-09-01 13:59:30|21463.44|21463.44|21463.44|21463.44|21463.44|21463.44|21463.44|21463.44|0
1630504780000|2021-09-01 13:59:40|21464.2|21464.2|21468.47|21468.47|21472.75|21472.75|21464.2|21464.2|0
1630504790000|2021-09-01 13:59:50|21467.72|21467.72|21467.72|21467.72|21467.72|21467.72|21467.72|21467.72|0
1630504800000|2021-09-01 14:00:00|21466.83|21466.83|21464.08|21464.08|21471.1|21471.1|21464.08|21464.08|0
1630504810000|2021-09-01 14:00:10|21459.81|21459.81|21445.22|21445.22|21464.08|21464.08|21445.22|21445.22|0
1630504830000|2021-09-01 14:00:30|21444.33|21444.33|21444.33|21444.33|21444.33|21444.33|21444.33|21444.33|0
1630504860000|2021-09-01 14:01:00|21446.99|21446.99|21446.99|21446.99|21446.99|21446.99|21446.99|21446.99|0
1630504870000|2021-09-01 14:01:10|21451.26|21451.26|21450.38|21450.38|21451.26|21451.26|21450.38|21450.38|0
1630504880000|2021-09-01 14:01:20|21446.1|21446.1|21450.38|21450.38|21450.38|21450.38|21446.1|21446.1|0
1630504890000|2021-09-01 14:01:30|21448.61|21448.61|21444.33|21444.33|21448.61|21448.61|21444.33|21444.33|0
1630504900000|2021-09-01 14:01:40|21443.04|21443.04|21443.04|21443.04|21443.04|21443.04|21443.04|21443.04|0
1630504920000|2021-09-01 14:02:00|21442.52|21442.52|21443.04|21443.04|21443.04|21443.04|21442.52|21442.52|0
1630504930000|2021-09-01 14:02:10|21444.49|21444.49|21447.4|21447.4|21447.4|21447.4|21444.49|21444.49|0
1630504940000|2021-09-01 14:02:20|21448.85|21448.85|21454.9|21454.9|21454.9|21454.9|21448.85|21448.85|0
1630504950000|2021-09-01 14:02:30|21450.62|21450.62|21450.62|21450.62|21450.62|21450.62|21450.62|21450.62|0
1630504960000|2021-09-01 14:02:40|21454.53|21454.53|21468.94|21468.94|21474.51|21474.51|21454.53|21454.53|0
1630504980000|2021-09-01 14:03:00|21464.66|21464.66|21463.21|21463.21|21464.66|21464.66|21458.85|21458.85|0
1630504990000|2021-09-01 14:03:10|21461.76|21461.76|21470.3|21470.3|21470.3|21470.3|21461.76|21461.76|0
1630505010000|2021-09-01 14:03:30|21478.85|21478.85|21466.03|21466.03|21478.85|21478.85|21466.03|21466.03|0
1630505020000|2021-09-01 14:03:40|21471.85|21471.85|21476.21|21476.21|21476.21|21476.21|21471.85|21471.85|0
1630505030000|2021-09-01 14:03:50|21484.75|21484.75|21484.75|21484.75|21484.75|21484.75|21484.75|21484.75|0
1630505050000|2021-09-01 14:04:10|21481.84|21481.84|21486.12|21486.12|21486.12|21486.12|21481.84|21481.84|0
1630505090000|2021-09-01 14:04:50|21484.82|21484.82|21501.91|21501.91|21501.91|21501.91|21484.82|21484.82|0
1630505100000|2021-09-01 14:05:00|21506.18|21506.18|21512.34|21512.34|21512.34|21512.34|21506.18|21506.18|0
1630505110000|2021-09-01 14:05:10|21508.07|21508.07|21508.07|21508.07|21508.07|21508.07|21508.07|21508.07|0
1630505120000|2021-09-01 14:05:20|21503.8|21503.8|21495.57|21495.57|21510.98|21510.98|21495.57|21495.57|0
1630505130000|2021-09-01 14:05:30|21492.54|21492.54|21492.54|21492.54|21492.54|21492.54|21492.54|21492.54|0
1630505140000|2021-09-01 14:05:40|21491.24|21491.24|21490.2|21490.2|21491.24|21491.24|21490.2|21490.2|0
1630505150000|2021-09-01 14:05:50|21490.72|21490.72|21478.48|21478.48|21490.72|21490.72|21477.6|21477.6|0
1630505160000|2021-09-01 14:06:00|21474.21|21474.21|21473.33|21473.33|21474.21|21474.21|21473.33|21473.33|0
1630505180000|2021-09-01 14:06:20|21469.78|21469.78|21465.11|21465.11|21469.78|21469.78|21465.11|21465.11|0
1630505190000|2021-09-01 14:06:30|21468.01|21468.01|21468.01|21468.01|21468.01|21468.01|21468.01|21468.01|0
1630505200000|2021-09-01 14:06:40|21472.29|21472.29|21458.95|21458.95|21472.29|21472.29|21458.95|21458.95|0
1630505210000|2021-09-01 14:06:50|21456.68|21456.68|21456.68|21456.68|21456.68|21456.68|21456.68|21456.68|0
1630505220000|2021-09-01 14:07:00|21455.64|21455.64|21445.02|21445.02|21455.64|21455.64|21445.02|21445.02|0
1630505230000|2021-09-01 14:07:10|21453.57|21453.57|21453.57|21453.57|21453.57|21453.57|21453.57|21453.57|0
1630505240000|2021-09-01 14:07:20|21454.6|21454.6|21459.91|21459.91|21459.91|21459.91|21454.6|21454.6|0
1630505260000|2021-09-01 14:07:40|21464.19|21464.19|21462.73|21462.73|21464.19|21464.19|21462.73|21462.73|0
1630505290000|2021-09-01 14:08:10|21456.38|21456.38|21444.08|21444.08|21456.9|21456.9|21444.08|21444.08|0
1630505300000|2021-09-01 14:08:20|21448.36|21448.36|21448.36|21448.36|21448.36|21448.36|21448.36|21448.36|0
1630505310000|2021-09-01 14:08:30|21449.81|21449.81|21449.81|21449.81|21449.81|21449.81|21449.81|21449.81|0
1630505320000|2021-09-01 14:08:40|21445.54|21445.54|21449.81|21449.81|21449.81|21449.81|21445.54|21445.54|0
1630505350000|2021-09-01 14:09:10|21448.04|21448.04|21448.04|21448.04|21448.04|21448.04|21448.04|21448.04|0
1630505360000|2021-09-01 14:09:20|21448.56|21448.56|21443.25|21443.25|21448.56|21448.56|21443.25|21443.25|0
1630505370000|2021-09-01 14:09:30|21444.13|21444.13|21444.13|21444.13|21444.13|21444.13|21444.13|21444.13|0
1630505380000|2021-09-01 14:09:40|21445.59|21445.59|21449.95|21449.95|21449.95|21449.95|21445.59|21445.59|0
1630505390000|2021-09-01 14:09:50|21454.22|21454.22|21453.34|21453.34|21454.22|21454.22|21453.34|21453.34|0
1630505400000|2021-09-01 14:10:00|21449.06|21449.06|21448.55|21448.55|21449.06|21449.06|21448.55|21448.55|0
1630505410000|2021-09-01 14:10:10|21444.27|21444.27|21445.68|21445.68|21450.84|21450.84|21441.41|21441.41|0
1630505440000|2021-09-01 14:10:40|21458.49|21458.49|21458.49|21458.49|21458.49|21458.49|21458.49|21458.49|0
1630505450000|2021-09-01 14:10:50|21449.95|21449.95|21454.22|21454.22|21454.22|21454.22|21449.95|21449.95|0
1630505460000|2021-09-01 14:11:00|21455.99|21455.99|21457.03|21457.03|21457.03|21457.03|21455.99|21455.99|0
1630505470000|2021-09-01 14:11:10|21457.55|21457.55|21459.11|21459.11|21459.11|21459.11|21457.55|21457.55|0
1630505480000|2021-09-01 14:11:20|21471.92|21471.92|21450.56|21450.56|21471.92|21471.92|21450.56|21450.56|0
1630505490000|2021-09-01 14:11:30|21449.68|21449.68|21449.68|21449.68|21449.68|21449.68|21449.68|21449.68|0
1630505500000|2021-09-01 14:11:40|21448.16|21448.16|21449.2|21449.2|21449.2|21449.2|21448.16|21448.16|0
1630505510000|2021-09-01 14:11:50|21453.56|21453.56|21473.47|21473.47|21473.47|21473.47|21452.11|21452.11|0
1630505520000|2021-09-01 14:12:00|21476.38|21476.38|21476.38|21476.38|21476.38|21476.38|21476.38|21476.38|0
1630505530000|2021-09-01 14:12:10|21474.93|21474.93|21463.47|21463.47|21474.93|21474.93|21463.47|21463.47|0
1630505560000|2021-09-01 14:12:40|21464.93|21464.93|21469.2|21469.2|21469.2|21469.2|21464.93|21464.93|0
1630505590000|2021-09-01 14:13:10|21467.43|21467.43|21463.16|21463.16|21467.43|21467.43|21463.16|21463.16|0
1630505610000|2021-09-01 14:13:30|21464.93|21464.93|21470.09|21470.09|21470.09|21470.09|21464.93|21464.93|0
1630505620000|2021-09-01 14:13:40|21474.36|21474.36|21479.93|21479.93|21479.93|21479.93|21474.36|21474.36|0
1630505640000|2021-09-01 14:14:00|21484.2|21484.2|21484.2|21484.2|21484.2|21484.2|21484.2|21484.2|0
1630505650000|2021-09-01 14:14:10|21488.47|21488.47|21488.47|21488.47|21488.47|21488.47|21488.47|21488.47|0
1630505660000|2021-09-01 14:14:20|21487.02|21487.02|21487.02|21487.02|21487.02|21487.02|21487.02|21487.02|0
1630505680000|2021-09-01 14:14:40|21485.72|21485.72|21485.72|21485.72|21485.72|21485.72|21485.2|21485.2|0
1630505720000|2021-09-01 14:15:20|21481.45|21481.45|21481.45|21481.45|21481.45|21481.45|21481.45|21481.45|0
1630505730000|2021-09-01 14:15:30|21487.02|21487.02|21489.93|21489.93|21491.29|21491.29|21487.02|21487.02|0
1630505740000|2021-09-01 14:15:40|21498.47|21498.47|21498.47|21498.47|21498.47|21498.47|21498.47|21498.47|0
1630505770000|2021-09-01 14:16:10|21489.93|21489.93|21489.93|21489.93|21489.93|21489.93|21489.93|21489.93|0
1630505780000|2021-09-01 14:16:20|21464.29|21464.29|21461.96|21461.96|21464.29|21464.29|21461.96|21461.96|0
1630505800000|2021-09-01 14:16:40|21457.68|21457.68|21451.9|21451.9|21457.68|21457.68|21451.14|21451.14|0
1630505810000|2021-09-01 14:16:50|21456.17|21456.17|21456.17|21456.17|21456.17|21456.17|21456.17|21456.17|0
1630505820000|2021-09-01 14:17:00|21460.44|21460.44|21460.44|21460.44|21460.44|21460.44|21460.44|21460.44|0
1630505840000|2021-09-01 14:17:20|21458.23|21458.23|21457.71|21457.71|21458.23|21458.23|21457.71|21457.71|0
1630505870000|2021-09-01 14:17:50|21460.37|21460.37|21460.37|21460.37|21460.37|21460.37|21460.37|21460.37|0
1630505880000|2021-09-01 14:18:00|21456.1|21456.1|21453.44|21453.44|21456.1|21456.1|21453.44|21453.44|0
1630505890000|2021-09-01 14:18:10|21451.99|21451.99|21451.42|21451.42|21452.87|21452.87|21451.42|21451.42|0
1630505910000|2021-09-01 14:18:30|21450.38|21450.38|21452.97|21452.97|21452.97|21452.97|21450.38|21450.38|0
1630505940000|2021-09-01 14:19:00|21452.46|21452.46|21447.43|21447.43|21452.97|21452.97|21447.43|21447.43|0
1630505950000|2021-09-01 14:19:10|21445.66|21445.66|21445.66|21445.66|21445.66|21445.66|21445.66|21445.66|0
1630505960000|2021-09-01 14:19:20|21444.77|21444.77|21444.77|21444.77|21444.77|21444.77|21444.77|21444.77|0
1630505990000|2021-09-01 14:19:50|21446.22|21446.22|21449.45|21449.45|21449.45|21449.45|21446.22|21446.22|0
1630506070000|2021-09-01 14:21:10|21445.09|21445.09|21445.09|21445.09|21445.09|21445.09|21445.09|21445.09|0
1630506080000|2021-09-01 14:21:20|21443.63|21443.63|21452.18|21452.18|21452.18|21452.18|21443.63|21443.63|0
1630506110000|2021-09-01 14:21:50|21452.7|21452.7|21446.9|21446.9|21455.45|21455.45|21446.9|21446.9|0
1630506130000|2021-09-01 14:22:10|21451.18|21451.18|21451.18|21451.18|21451.18|21451.18|21451.18|21451.18|0
1630506150000|2021-09-01 14:22:30|21454.08|21454.08|21455.6|21455.6|21455.6|21455.6|21454.08|21454.08|0
1630506200000|2021-09-01 14:23:20|21461.41|21461.41|21455.6|21455.6|21461.41|21461.41|21455.6|21455.6|0
1630506250000|2021-09-01 14:24:10|21454.3|21454.3|21454.3|21454.3|21454.3|21454.3|21454.3|21454.3|0
1630506270000|2021-09-01 14:24:30|21451.64|21451.64|21444.82|21444.82|21451.64|21451.64|21444.82|21444.82|0
1630506280000|2021-09-01 14:24:40|21434.5|21434.5|21437.16|21437.16|21438.05|21438.05|21434.5|21434.5|0
1630506290000|2021-09-01 14:24:50|21424.34|21424.34|21424.34|21424.34|21424.34|21424.34|21424.34|21424.34|0
1630506300000|2021-09-01 14:25:00|21420.07|21420.07|21420.07|21420.07|21420.07|21420.07|21420.07|21420.07|0
1630506310000|2021-09-01 14:25:10|21424.34|21424.34|21424.34|21424.34|21424.34|21424.34|21424.34|21424.34|0
1630506340000|2021-09-01 14:25:40|21428.62|21428.62|21428.62|21428.62|21428.62|21428.62|21428.62|21428.62|0
1630506350000|2021-09-01 14:25:50|21424.34|21424.34|21424.34|21424.34|21424.34|21424.34|21424.34|21424.34|0
1630506390000|2021-09-01 14:26:30|21420.07|21420.07|21420.59|21420.59|21420.59|21420.59|21418.51|21418.51|0
1630506400000|2021-09-01 14:26:40|21416.32|21416.32|21413.41|21413.41|21416.32|21416.32|21413.41|21413.41|0
1630506420000|2021-09-01 14:27:00|21412.89|21412.89|21419.09|21419.09|21419.97|21419.97|21412.89|21412.89|0
1630506430000|2021-09-01 14:27:10|21414.81|21414.81|21414.81|21414.81|21414.81|21414.81|21414.81|21414.81|0
1630506470000|2021-09-01 14:27:50|21422.08|21422.08|21420.63|21420.63|21422.08|21422.08|21420.63|21420.63|0
1630506480000|2021-09-01 14:28:00|21424.9|21424.9|21420.63|21420.63|21424.9|21424.9|21420.63|21420.63|0
1630506520000|2021-09-01 14:28:40|21424.9|21424.9|21424.9|21424.9|21424.9|21424.9|21424.9|21424.9|0
1630506530000|2021-09-01 14:28:50|21425.66|21425.66|21425.66|21425.66|21425.66|21425.66|21425.66|21425.66|0
1630506550000|2021-09-01 14:29:10|21421.39|21421.39|21421.39|21421.39|21421.39|21421.39|21421.39|21421.39|0
1630506560000|2021-09-01 14:29:20|21422.27|21422.27|21425.5|21425.5|21425.5|21425.5|21422.27|21422.27|0
1630506570000|2021-09-01 14:29:30|21428.41|21428.41|21426.63|21426.63|21428.41|21428.41|21426.63|21426.63|0
1630506580000|2021-09-01 14:29:40|21430.91|21430.91|21422.36|21422.36|21430.91|21430.91|21422.36|21422.36|0
1630506590000|2021-09-01 14:29:50|21426.63|21426.63|21426.63|21426.63|21426.63|21426.63|21426.63|21426.63|0
1630506600000|2021-09-01 14:30:00|21427.52|21427.52|21430.33|21430.33|21430.33|21430.33|21427.52|21427.52|0
1630506610000|2021-09-01 14:30:10|21433.24|21433.24|21451.84|21451.84|21451.84|21451.84|21433.24|21433.24|0
1630506620000|2021-09-01 14:30:20|21447.57|21447.57|21447.57|21447.57|21447.57|21447.57|21447.57|21447.57|0
1630506660000|2021-09-01 14:31:00|21448.46|21448.46|21448.46|21448.46|21448.46|21448.46|21448.46|21448.46|0
1630506690000|2021-09-01 14:31:30|21452.73|21452.73|21452.73|21452.73|21452.73|21452.73|21452.73|21452.73|0
1630506700000|2021-09-01 14:31:40|21448.46|21448.46|21448.46|21448.46|21448.46|21448.46|21448.46|21448.46|0
1630506710000|2021-09-01 14:31:50|21446.94|21446.94|21446.94|21446.94|21446.94|21446.94|21446.94|21446.94|0
1630506720000|2021-09-01 14:32:00|21442.67|21442.67|21442.67|21442.67|21442.67|21442.67|21442.67|21442.67|0
1630506770000|2021-09-01 14:32:50|21441.37|21441.37|21437.1|21437.1|21441.37|21441.37|21437.1|21437.1|0
1630506780000|2021-09-01 14:33:00|21432.83|21432.83|21431.06|21431.06|21432.83|21432.83|21431.06|21431.06|0
1630506800000|2021-09-01 14:33:20|21435.33|21435.33|21435.33|21435.33|21435.33|21435.33|21435.33|21435.33|0
1630506810000|2021-09-01 14:33:30|21431.06|21431.06|21422.42|21422.42|21431.06|21431.06|21422.42|21422.42|0
1630506840000|2021-09-01 14:34:00|21426.69|21426.69|21436.78|21436.78|21436.78|21436.78|21426.69|21426.69|0
1630506860000|2021-09-01 14:34:20|21441.06|21441.06|21441.06|21441.06|21441.06|21441.06|21441.06|21441.06|0
1630506870000|2021-09-01 14:34:30|21436.78|21436.78|21436.78|21436.78|21436.78|21436.78|21436.78|21436.78|0
1630506880000|2021-09-01 14:34:40|21432.51|21432.51|21432.51|21432.51|21432.51|21432.51|21432.51|21432.51|0
1630506890000|2021-09-01 14:34:50|21436.78|21436.78|21427.39|21427.39|21441.06|21441.06|21427.39|21427.39|0
1630506900000|2021-09-01 14:35:00|21428.85|21428.85|21430.14|21430.14|21430.14|21430.14|21428.85|21428.85|0
1630506910000|2021-09-01 14:35:10|21429.39|21429.39|21425.11|21425.11|21429.39|21429.39|21425.11|21425.11|0
1630506930000|2021-09-01 14:35:30|21422.78|21422.78|21422.78|21422.78|21422.78|21422.78|21422.78|21422.78|0
1630506940000|2021-09-01 14:35:40|21421.89|21421.89|21424.23|21424.23|21424.23|21424.23|21421.89|21421.89|0
1630506960000|2021-09-01 14:36:00|21424.99|21424.99|21424.99|21424.99|21424.99|21424.99|21424.99|21424.99|0
1630507000000|2021-09-01 14:36:40|21429.26|21429.26|21429.26|21429.26|21429.26|21429.26|21429.26|21429.26|0
1630507020000|2021-09-01 14:37:00|21430.56|21430.56|21430.56|21430.56|21430.56|21430.56|21430.56|21430.56|0
1630507030000|2021-09-01 14:37:10|21426.28|21426.28|21426.28|21426.28|21426.28|21426.28|21426.28|21426.28|0
1630507060000|2021-09-01 14:37:40|21425.4|21425.4|21423.63|21423.63|21425.4|21425.4|21422.74|21422.74|0
1630507100000|2021-09-01 14:38:20|21419.36|21419.36|21419.36|21419.36|21419.36|21419.36|21419.36|21419.36|0
1630507110000|2021-09-01 14:38:30|21423.63|21423.63|21415.08|21415.08|21423.63|21423.63|21415.08|21415.08|0
1630507120000|2021-09-01 14:38:40|21409.83|21409.83|21409.83|21409.83|21409.83|21409.83|21409.83|21409.83|0
1630507140000|2021-09-01 14:39:00|21414.1|21414.1|21414.99|21414.99|21414.99|21414.99|21414.1|21414.1|0
1630507150000|2021-09-01 14:39:10|21415.87|21415.87|21415.87|21415.87|21415.87|21415.87|21415.87|21415.87|0
1630507170000|2021-09-01 14:39:30|21420.15|21420.15|21420.15|21420.15|21420.15|21420.15|21420.15|21420.15|0
1630507190000|2021-09-01 14:39:50|21421.44|21421.44|21421.44|21421.44|21421.44|21421.44|21421.44|21421.44|0
1630507210000|2021-09-01 14:40:10|21422.33|21422.33|21427.49|21427.49|21427.49|21427.49|21422.33|21422.33|0
1630507220000|2021-09-01 14:40:20|21418.94|21418.94|21418.94|21418.94|21423.22|21423.22|21418.94|21418.94|0
1630507230000|2021-09-01 14:40:30|21421.85|21421.85|21427.67|21427.67|21427.67|21427.67|21421.85|21421.85|0
1630507240000|2021-09-01 14:40:40|21436.21|21436.21|21427.67|21427.67|21436.21|21436.21|21423.39|21423.39|0
1630507250000|2021-09-01 14:40:50|21426.78|21426.78|21422.51|21422.51|21426.78|21426.78|21422.51|21422.51|0
1630507260000|2021-09-01 14:41:00|21426.78|21426.78|21426.78|21426.78|21426.78|21426.78|21426.78|21426.78|0
1630507270000|2021-09-01 14:41:10|21424.13|21424.13|21424.13|21424.13|21424.13|21424.13|21424.13|21424.13|0
1630507320000|2021-09-01 14:42:00|21421.47|21421.47|21425.74|21425.74|21425.74|21425.74|21421.47|21421.47|0
1630507330000|2021-09-01 14:42:10|21417.2|21417.2|21416.31|21416.31|21417.2|21417.2|21416.31|21416.31|0
1630507340000|2021-09-01 14:42:20|21412.04|21412.04|21412.04|21412.04|21412.04|21412.04|21412.04|21412.04|0
1630507350000|2021-09-01 14:42:30|21407.77|21407.77|21407.77|21407.77|21407.77|21407.77|21407.77|21407.77|0
1630507360000|2021-09-01 14:42:40|21412.04|21412.04|21412.04|21412.04|21412.04|21412.04|21412.04|21412.04|0
1630507370000|2021-09-01 14:42:50|21410.59|21410.59|21410.59|21410.59|21410.59|21410.59|21410.59|21410.59|0
1630507380000|2021-09-01 14:43:00|21411.88|21411.88|21411.88|21411.88|21411.88|21411.88|21411.88|21411.88|0
1630507390000|2021-09-01 14:43:10|21407.61|21407.61|21407.61|21407.61|21407.61|21407.61|21407.61|21407.61|0
1630507410000|2021-09-01 14:43:30|21403.25|21403.25|21403.25|21403.25|21403.25|21403.25|21403.25|21403.25|0
1630507420000|2021-09-01 14:43:40|21404.13|21404.13|21408.41|21408.41|21408.41|21408.41|21404.13|21404.13|0
1630507450000|2021-09-01 14:44:10|21412.68|21412.68|21412.68|21412.68|21412.68|21412.68|21412.68|21412.68|0
1630507470000|2021-09-01 14:44:30|21416.95|21416.95|21421.22|21421.22|21421.22|21421.22|21416.95|21416.95|0
1630507480000|2021-09-01 14:44:40|21416.95|21416.95|21416.07|21416.07|21416.95|21416.95|21416.07|21416.07|0
1630507490000|2021-09-01 14:44:50|21420.34|21420.34|21424.61|21424.61|21424.61|21424.61|21420.34|21420.34|0
1630507500000|2021-09-01 14:45:00|21416.07|21416.07|21426.15|21426.15|21426.15|21426.15|21416.07|21416.07|0
1630507510000|2021-09-01 14:45:10|21417.61|21417.61|21426.15|21426.15|21426.15|21426.15|21417.61|21417.61|0
1630507530000|2021-09-01 14:45:30|21427.61|21427.61|21426.15|21426.15|21427.61|21427.61|21417.61|21417.61|0
1630507540000|2021-09-01 14:45:40|21421.88|21421.88|21421.88|21421.88|21421.88|21421.88|21421.88|21421.88|0
1630507550000|2021-09-01 14:45:50|21413.34|21413.34|21415.47|21415.47|21415.47|21415.47|21413.34|21413.34|0
1630507560000|2021-09-01 14:46:00|21417.61|21417.61|21409.07|21409.07|21417.61|21417.61|21404.79|21404.79|0
1630507580000|2021-09-01 14:46:20|21405.52|21405.52|21414.07|21414.07|21414.07|21414.07|21405.52|21405.52|0
1630507590000|2021-09-01 14:46:30|21407.87|21407.87|21408.76|21408.76|21408.76|21408.76|21407.87|21407.87|0
1630507610000|2021-09-01 14:46:50|21400.21|21400.21|21402.87|21402.87|21404.48|21404.48|21400.21|21400.21|0
1630507620000|2021-09-01 14:47:00|21405.78|21405.78|21404.32|21404.32|21405.78|21405.78|21404.32|21404.32|0
1630507630000|2021-09-01 14:47:10|21400.05|21400.05|21402.96|21402.96|21402.96|21402.96|21400.05|21400.05|0
1630507640000|2021-09-01 14:47:20|21407.23|21407.23|21407.23|21407.23|21407.23|21407.23|21407.23|21407.23|0
1630507650000|2021-09-01 14:47:30|21411.5|21411.5|21407.23|21407.23|21411.5|21411.5|21407.23|21407.23|0
1630507660000|2021-09-01 14:47:40|21402.96|21402.96|21411.5|21411.5|21415.78|21415.78|21402.96|21402.96|0
1630507670000|2021-09-01 14:47:50|21412.8|21412.8|21417.8|21417.8|21426.34|21426.34|21412.8|21412.8|0
1630507680000|2021-09-01 14:48:00|21422.07|21422.07|21426.34|21426.34|21426.34|21426.34|21422.07|21422.07|0
1630507690000|2021-09-01 14:48:10|21424.89|21424.89|21429.16|21429.16|21429.16|21429.16|21424.89|21424.89|0
1630507710000|2021-09-01 14:48:30|21425.65|21425.65|21438.47|21438.47|21438.47|21438.47|21425.65|21425.65|0
1630507720000|2021-09-01 14:48:40|21442.74|21442.74|21442.74|21442.74|21442.74|21442.74|21442.74|21442.74|0
1630507740000|2021-09-01 14:49:00|21434.19|21434.19|21434.19|21434.19|21434.19|21434.19|21434.19|21434.19|0
1630507750000|2021-09-01 14:49:10|21432.42|21432.42|21418.16|21418.16|21432.42|21432.42|21396.79|21396.79|0
1630507760000|2021-09-01 14:49:20|21413.79|21413.79|21412.34|21412.34|21413.79|21413.79|21412.34|21412.34|0
1630507770000|2021-09-01 14:49:30|21408.07|21408.07|21408.07|21408.07|21408.07|21408.07|21408.07|21408.07|0
1630507790000|2021-09-01 14:49:50|21411.09|21411.09|21411.09|21411.09|21411.09|21411.09|21411.09|21411.09|0
1630507800000|2021-09-01 14:50:00|21413.23|21413.23|21413.23|21413.23|21413.23|21413.23|21413.23|21413.23|0
1630507820000|2021-09-01 14:50:20|21415.37|21415.37|21415.37|21415.37|21415.37|21415.37|21415.37|21415.37|0
1630507830000|2021-09-01 14:50:30|21416.88|21416.88|21416.88|21416.88|21416.88|21416.88|21416.88|21416.88|0
1630507850000|2021-09-01 14:50:50|21421.15|21421.15|21413.37|21413.37|21421.15|21421.15|21413.37|21413.37|0
1630507860000|2021-09-01 14:51:00|21409.83|21409.83|21409.07|21409.07|21409.83|21409.83|21409.07|21409.07|0
1630507870000|2021-09-01 14:51:10|21410.59|21410.59|21410.59|21410.59|21414.86|21414.86|21410.59|21410.59|0
1630507880000|2021-09-01 14:51:20|21411.88|21411.88|21411.88|21411.88|21411.88|21411.88|21411.88|21411.88|0
1630507890000|2021-09-01 14:51:30|21407.61|21407.61|21411.88|21411.88|21411.88|21411.88|21407.61|21407.61|0
1630507900000|2021-09-01 14:51:40|21414.79|21414.79|21410.52|21410.52|21414.79|21414.79|21410.52|21410.52|0
1630507920000|2021-09-01 14:52:00|21407.61|21407.61|21414.79|21414.79|21414.79|21414.79|21407.61|21407.61|0
1630507930000|2021-09-01 14:52:10|21412.66|21412.66|21414.79|21414.79|21414.79|21414.79|21412.66|21412.66|0
1630507940000|2021-09-01 14:52:20|21415.55|21415.55|21414.79|21414.79|21415.55|21415.55|21414.79|21414.79|0
1630507950000|2021-09-01 14:52:30|21411.25|21411.25|21411.25|21411.25|21411.25|21411.25|21411.25|21411.25|0
1630507960000|2021-09-01 14:52:40|21408.34|21408.34|21406|21406|21410.28|21410.28|21406|21406|0
1630507970000|2021-09-01 14:52:50|21408.66|21408.66|21408.66|21408.66|21408.66|21408.66|21408.66|21408.66|0
1630508000000|2021-09-01 14:53:20|21410.43|21410.43|21410.43|21410.43|21410.43|21410.43|21410.43|21410.43|0
1630508010000|2021-09-01 14:53:30|21406.16|21406.16|21403.34|21403.34|21406.16|21406.16|21399.75|21399.75|0
1630508020000|2021-09-01 14:53:40|21401.89|21401.89|21398.98|21398.98|21401.89|21401.89|21398.98|21398.98|0
1630508030000|2021-09-01 14:53:50|21399.74|21399.74|21399.74|21399.74|21399.74|21399.74|21399.74|21399.74|0
1630508040000|2021-09-01 14:54:00|21392.81|21392.81|21391.35|21391.35|21392.81|21392.81|21389.58|21389.58|0
1630508050000|2021-09-01 14:54:10|21389.9|21389.9|21389.74|21389.74|21389.9|21389.9|21387.09|21387.09|0
1630508060000|2021-09-01 14:54:20|21393.28|21393.28|21395.62|21395.62|21395.62|21395.62|21393.28|21393.28|0
1630508070000|2021-09-01 14:54:30|21394.74|21394.74|21396.19|21396.19|21396.19|21396.19|21394.74|21394.74|0
1630508080000|2021-09-01 14:54:40|21400.46|21400.46|21400.46|21400.46|21400.46|21400.46|21400.46|21400.46|0
1630508100000|2021-09-01 14:55:00|21403.12|21403.12|21403.12|21403.12|21403.12|21403.12|21403.12|21403.12|0
1630508150000|2021-09-01 14:55:50|21400.46|21400.46|21400.46|21400.46|21400.46|21400.46|21400.46|21400.46|0
1630508170000|2021-09-01 14:56:10|21409.01|21409.01|21404.74|21404.74|21409.01|21409.01|21404.74|21404.74|0
1630508180000|2021-09-01 14:56:20|21406.03|21406.03|21406.03|21406.03|21406.03|21406.03|21406.03|21406.03|0
1630508200000|2021-09-01 14:56:40|21407.81|21407.81|21413.12|21413.12|21413.12|21413.12|21407.81|21407.81|0
1630508210000|2021-09-01 14:56:50|21410.46|21410.46|21410.46|21410.46|21410.46|21410.46|21410.46|21410.46|0
1630508220000|2021-09-01 14:57:00|21409.7|21409.7|21408.95|21408.95|21409.7|21409.7|21408.95|21408.95|0
1630508230000|2021-09-01 14:57:10|21410.46|21410.46|21411.22|21411.22|21411.22|21411.22|21410.46|21410.46|0
1630508250000|2021-09-01 14:57:30|21415.49|21415.49|21415.49|21415.49|21415.49|21415.49|21415.49|21415.49|0
1630508270000|2021-09-01 14:57:50|21406.95|21406.95|21406.95|21406.95|21406.95|21406.95|21406.95|21406.95|0
1630508280000|2021-09-01 14:58:00|21409.85|21409.85|21401.31|21401.31|21409.85|21409.85|21401.31|21401.31|0
1630508290000|2021-09-01 14:58:10|21404.7|21404.7|21404.7|21404.7|21404.7|21404.7|21404.7|21404.7|0
1630508310000|2021-09-01 14:58:30|21408.97|21408.97|21408.97|21408.97|21408.97|21408.97|21408.97|21408.97|0
1630508340000|2021-09-01 14:59:00|21407.2|21407.2|21407.2|21407.2|21407.2|21407.2|21407.2|21407.2|0
1630508350000|2021-09-01 14:59:10|21404.54|21404.54|21405.43|21405.43|21405.43|21405.43|21404.54|21404.54|0
1630508360000|2021-09-01 14:59:20|21401.16|21401.16|21401.16|21401.16|21401.16|21401.16|21401.16|21401.16|0
1630508370000|2021-09-01 14:59:30|21405.43|21405.43|21390.47|21390.47|21405.43|21405.43|21390.47|21390.47|0
1630508380000|2021-09-01 14:59:40|21389.01|21389.01|21392.25|21392.25|21393.28|21393.28|21389.01|21389.01|0
1630508390000|2021-09-01 14:59:50|21393.28|21393.28|21394.74|21394.74|21394.74|21394.74|21393.28|21393.28|0
1630508400000|2021-09-01 15:00:00|21392.97|21392.97|21395.31|21395.31|21395.31|21395.31|21388.7|21388.7|0
1630508410000|2021-09-01 15:00:10|21399.58|21399.58|21401.03|21401.03|21401.03|21401.03|21399.58|21399.58|0
1630508420000|2021-09-01 15:00:20|21402.33|21402.33|21402.33|21402.33|21402.33|21402.33|21402.33|21402.33|0
1630508440000|2021-09-01 15:00:40|21403.84|21403.84|21403.84|21403.84|21403.84|21403.84|21403.84|21403.84|0
1630508450000|2021-09-01 15:00:50|21402.33|21402.33|21399.68|21399.68|21402.33|21402.33|21399.68|21399.68|0
1630508460000|2021-09-01 15:01:00|21395.4|21395.4|21404.1|21404.1|21408.37|21408.37|21395.4|21395.4|0
1630508470000|2021-09-01 15:01:10|21408.37|21408.37|21408.37|21408.37|21408.37|21408.37|21408.37|21408.37|0
1630508480000|2021-09-01 15:01:20|21407.49|21407.49|21407.49|21407.49|21407.49|21407.49|21407.49|21407.49|0
1630508490000|2021-09-01 15:01:30|21405.72|21405.72|21405.72|21405.72|21405.72|21405.72|21405.72|21405.72|0
1630508500000|2021-09-01 15:01:40|21403.95|21403.95|21406.6|21406.6|21408.22|21408.22|21403.95|21403.95|0
1630508540000|2021-09-01 15:02:20|21402.33|21402.33|21402.33|21402.33|21402.33|21402.33|21398.06|21398.06|0
1630508560000|2021-09-01 15:02:40|21398.06|21398.06|21389.51|21389.51|21398.06|21398.06|21389.51|21389.51|0
1630508570000|2021-09-01 15:02:50|21387.7|21387.7|21388.22|21388.22|21388.22|21388.22|21387.7|21387.7|0
1630508590000|2021-09-01 15:03:10|21382.06|21382.06|21382.06|21382.06|21382.06|21382.06|21382.06|21382.06|0
1630508600000|2021-09-01 15:03:20|21386.33|21386.33|21386.33|21386.33|21386.33|21386.33|21386.33|21386.33|0
1630508610000|2021-09-01 15:03:30|21385.81|21385.81|21390.08|21390.08|21390.08|21390.08|21385.81|21385.81|0
1630508620000|2021-09-01 15:03:40|21394.36|21394.36|21394.36|21394.36|21394.36|21394.36|21394.36|21394.36|0
1630508630000|2021-09-01 15:03:50|21395.24|21395.24|21395.24|21395.24|21395.24|21395.24|21395.24|21395.24|0
1630508650000|2021-09-01 15:04:10|21392.59|21392.59|21392.59|21392.59|21392.59|21392.59|21392.59|21392.59|0
1630508660000|2021-09-01 15:04:20|21393.11|21393.11|21394.62|21394.62|21394.62|21394.62|21393.11|21393.11|0
1630508670000|2021-09-01 15:04:30|21390.35|21390.35|21392.12|21392.12|21392.12|21392.12|21386.07|21386.07|0
1630508680000|2021-09-01 15:04:40|21393|21393|21395.66|21395.66|21395.66|21395.66|21393|21393|0
1630508700000|2021-09-01 15:05:00|21393.58|21393.58|21393.06|21393.06|21393.58|21393.58|21393.06|21393.06|0
1630508710000|2021-09-01 15:05:10|21395.97|21395.97|21398.88|21398.88|21398.88|21398.88|21395.97|21395.97|0
1630508720000|2021-09-01 15:05:20|21397.32|21397.32|21397.32|21397.32|21397.32|21397.32|21397.32|21397.32|0
1630508740000|2021-09-01 15:05:40|21398.78|21398.78|21398.78|21398.78|21398.78|21398.78|21398.78|21398.78|0
1630508760000|2021-09-01 15:06:00|21398.02|21398.02|21398.66|21398.66|21402.29|21402.29|21398.02|21398.02|0
1630508770000|2021-09-01 15:06:10|21395.12|21395.12|21395.12|21395.12|21395.12|21395.12|21395.12|21395.12|0
1630508780000|2021-09-01 15:06:20|21399.39|21399.39|21399.39|21399.39|21399.39|21399.39|21399.39|21399.39|0
1630508790000|2021-09-01 15:06:30|21395.12|21395.12|21395.12|21395.12|21395.12|21395.12|21395.12|21395.12|0
1630508810000|2021-09-01 15:06:50|21397.19|21397.19|21397.19|21397.19|21397.19|21397.19|21397.19|21397.19|0
1630508820000|2021-09-01 15:07:00|21401.46|21401.46|21401.46|21401.46|21401.46|21401.46|21401.46|21401.46|0
1630508840000|2021-09-01 15:07:20|21405.74|21405.74|21405.74|21405.74|21405.74|21405.74|21405.74|21405.74|0
1630508850000|2021-09-01 15:07:30|21406.26|21406.26|21403.76|21403.76|21406.26|21406.26|21403.76|21403.76|0
1630508870000|2021-09-01 15:07:50|21412.31|21412.31|21405.13|21405.13|21412.31|21412.31|21405.13|21405.13|0
1630508900000|2021-09-01 15:08:20|21403.36|21403.36|21403.36|21403.36|21403.36|21403.36|21401.95|21401.95|0
1630508940000|2021-09-01 15:09:00|21404.24|21404.24|21404.24|21404.24|21404.24|21404.24|21404.24|21404.24|0
1630508950000|2021-09-01 15:09:10|21402.47|21402.47|21393.77|21393.77|21403.36|21403.36|21393.77|21393.77|0
1630508960000|2021-09-01 15:09:20|21396.68|21396.68|21380.48|21380.48|21396.68|21396.68|21380.48|21380.48|0
1630508970000|2021-09-01 15:09:30|21379.59|21379.59|21384.75|21384.75|21384.75|21384.75|21379.59|21379.59|0
1630508980000|2021-09-01 15:09:40|21389.02|21389.02|21389.02|21389.02|21389.02|21389.02|21389.02|21389.02|0
1630509000000|2021-09-01 15:10:00|21393.3|21393.3|21394.18|21394.18|21394.7|21394.7|21393.3|21393.3|0
1630509010000|2021-09-01 15:10:10|21393.14|21393.14|21393.14|21393.14|21393.14|21393.14|21393.14|21393.14|0
1630509020000|2021-09-01 15:10:20|21397.41|21397.41|21389.02|21389.02|21397.41|21397.41|21387.99|21387.99|0
1630509030000|2021-09-01 15:10:30|21389.91|21389.91|21385.64|21385.64|21389.91|21389.91|21385.64|21385.64|0
1630509040000|2021-09-01 15:10:40|21386.16|21386.16|21386.16|21386.16|21386.16|21386.16|21386.16|21386.16|0
1630509050000|2021-09-01 15:10:50|21394.7|21394.7|21394.7|21394.7|21394.7|21394.7|21394.7|21394.7|0
1630509060000|2021-09-01 15:11:00|21398.97|21398.97|21398.97|21398.97|21398.97|21398.97|21398.97|21398.97|0
1630509100000|2021-09-01 15:11:40|21399.49|21399.49|21400.11|21400.11|21400.53|21400.53|21399.49|21399.49|0
1630509130000|2021-09-01 15:12:10|21395.84|21395.84|21391.57|21391.57|21400.11|21400.11|21387.3|21387.3|0
1630509140000|2021-09-01 15:12:20|21392.33|21392.33|21392.33|21392.33|21392.33|21392.33|21392.33|21392.33|0
1630509150000|2021-09-01 15:12:30|21388.05|21388.05|21392.33|21392.33|21392.33|21392.33|21388.05|21388.05|0
1630509160000|2021-09-01 15:12:40|21383.78|21383.78|21388.05|21388.05|21388.05|21388.05|21383.78|21383.78|0
1630509180000|2021-09-01 15:13:00|21390.96|21390.96|21399.51|21399.51|21403.78|21403.78|21390.96|21390.96|0
1630509190000|2021-09-01 15:13:10|21403.78|21403.78|21403.78|21403.78|21403.78|21403.78|21403.78|21403.78|0
1630509200000|2021-09-01 15:13:20|21399.51|21399.51|21399.51|21399.51|21399.51|21399.51|21399.51|21399.51|0
1630509210000|2021-09-01 15:13:30|21395.23|21395.23|21390.96|21390.96|21395.23|21395.23|21390.96|21390.96|0
1630509220000|2021-09-01 15:13:40|21399.51|21399.51|21395.23|21395.23|21399.51|21399.51|21390.96|21390.96|0
1630509230000|2021-09-01 15:13:50|21395.75|21395.75|21388.77|21388.77|21397.31|21397.31|21388.77|21388.77|0
1630509240000|2021-09-01 15:14:00|21384.49|21384.49|21392.72|21392.72|21394.49|21394.49|21384.49|21384.49|0
1630509250000|2021-09-01 15:14:10|21393.61|21393.61|21390.7|21390.7|21395.06|21395.06|21390.7|21390.7|0
1630509270000|2021-09-01 15:14:30|21392.26|21392.26|21396|21396|21396|21396|21392.26|21392.26|0
1630509280000|2021-09-01 15:14:40|21400.27|21400.27|21413.18|21413.18|21413.18|21413.18|21400.27|21400.27|0
1630509290000|2021-09-01 15:14:50|21408.9|21408.9|21411.88|21411.88|21413.18|21413.18|21408.9|21408.9|0
1630509300000|2021-09-01 15:15:00|21412.76|21412.76|21414.53|21414.53|21414.53|21414.53|21412.76|21412.76|0
1630509310000|2021-09-01 15:15:10|21418.81|21418.81|21420.26|21420.26|21420.26|21420.26|21418.81|21418.81|0
1630509320000|2021-09-01 15:15:20|21422.86|21422.86|21422.86|21422.86|21422.86|21422.86|21422.86|21422.86|0
1630509330000|2021-09-01 15:15:30|21427.13|21427.13|21426.97|21426.97|21427.13|21427.13|21418.58|21418.58|0
1630509340000|2021-09-01 15:15:40|21428.26|21428.26|21434.05|21434.05|21434.05|21434.05|21428.26|21428.26|0
1630509350000|2021-09-01 15:15:50|21428.01|21428.01|21425.82|21425.82|21428.01|21428.01|21425.82|21425.82|0
1630509360000|2021-09-01 15:16:00|21421.55|21421.55|21416.3|21416.3|21421.55|21421.55|21416.3|21416.3|0
1630509370000|2021-09-01 15:16:10|21424.85|21424.85|21420.58|21420.58|21424.85|21424.85|21420.58|21420.58|0
1630509380000|2021-09-01 15:16:20|21416.3|21416.3|21416.3|21416.3|21416.3|21416.3|21416.3|21416.3|0
1630509390000|2021-09-01 15:16:30|21412.03|21412.03|21412.03|21412.03|21412.03|21412.03|21412.03|21412.03|0
1630509410000|2021-09-01 15:16:50|21413.49|21413.49|21407.76|21407.76|21413.49|21413.49|21407.76|21407.76|0
1630509420000|2021-09-01 15:17:00|21394.94|21394.94|21399.22|21399.22|21403.49|21403.49|21394.94|21394.94|0
1630509430000|2021-09-01 15:17:10|21403.49|21403.49|21403.49|21403.49|21403.49|21403.49|21403.49|21403.49|0
1630509440000|2021-09-01 15:17:20|21399.22|21399.22|21389.89|21389.89|21399.22|21399.22|21389.89|21389.89|0
1630509450000|2021-09-01 15:17:30|21390.64|21390.64|21392.77|21392.77|21395.67|21395.67|21390.64|21390.64|0
1630509460000|2021-09-01 15:17:40|21397.04|21397.04|21395.42|21395.42|21400.58|21400.58|21395.42|21395.42|0
1630509470000|2021-09-01 15:17:50|21399.69|21399.69|21401.46|21401.46|21401.46|21401.46|21399.69|21399.69|0
1630509480000|2021-09-01 15:18:00|21405.74|21405.74|21414.22|21414.22|21414.22|21414.22|21405.74|21405.74|0
1630509490000|2021-09-01 15:18:10|21417.12|21417.12|21420.03|21420.03|21420.03|21420.03|21417.12|21417.12|0
1630509510000|2021-09-01 15:18:30|21424.3|21424.3|21428.58|21428.58|21432.85|21432.85|21424.3|21424.3|0
1630509520000|2021-09-01 15:18:40|21427.12|21427.12|21429.87|21429.87|21429.87|21429.87|21427.12|21427.12|0
1630509530000|2021-09-01 15:18:50|21428.99|21428.99|21428.99|21428.99|21428.99|21428.99|21428.99|21428.99|0
1630509540000|2021-09-01 15:19:00|21430.44|21430.44|21431.9|21431.9|21436.17|21436.17|21430.44|21430.44|0
1630509560000|2021-09-01 15:19:20|21433.19|21433.19|21433.19|21433.19|21433.19|21433.19|21433.19|21433.19|0
1630509570000|2021-09-01 15:19:30|21432.44|21432.44|21433.74|21433.74|21433.74|21433.74|21432.44|21432.44|0
1630509580000|2021-09-01 15:19:40|21429.37|21429.37|21429.37|21429.37|21429.37|21429.37|21429.37|21429.37|0
1630509590000|2021-09-01 15:19:50|21425.1|21425.1|21425.1|21425.1|21425.1|21425.1|21425.1|21425.1|0
1630509600000|2021-09-01 15:20:00|21424.22|21424.22|21428.62|21428.62|21428.62|21428.62|21424.22|21424.22|0
1630509610000|2021-09-01 15:20:10|21427.16|21427.16|21424.41|21424.41|21427.16|21427.16|21424.41|21424.41|0
1630509620000|2021-09-01 15:20:20|21422.36|21422.36|21422.36|21422.36|21422.36|21422.36|21422.36|21422.36|0
1630509640000|2021-09-01 15:20:40|21426.63|21426.63|21418.08|21418.08|21430.9|21430.9|21418.08|21418.08|0
1630509650000|2021-09-01 15:20:50|21416.31|21416.31|21412.04|21412.04|21417.77|21417.77|21412.04|21412.04|0
1630509660000|2021-09-01 15:21:00|21411.16|21411.16|21415.43|21415.43|21415.43|21415.43|21411.16|21411.16|0
1630509670000|2021-09-01 15:21:10|21411.16|21411.16|21412.04|21412.04|21412.04|21412.04|21411.16|21411.16|0
1630509680000|2021-09-01 15:21:20|21410.27|21410.27|21408.5|21408.5|21410.27|21410.27|21408.5|21408.5|0
1630509690000|2021-09-01 15:21:30|21407.61|21407.61|21409.39|21409.39|21413.34|21413.34|21407.61|21407.61|0
1630509700000|2021-09-01 15:21:40|21413.66|21413.66|21409.39|21409.39|21417.93|21417.93|21409.39|21409.39|0
1630509710000|2021-09-01 15:21:50|21407.93|21407.93|21407.93|21407.93|21407.93|21407.93|21407.93|21407.93|0
1630509720000|2021-09-01 15:22:00|21409.23|21409.23|21409.23|21409.23|21409.23|21409.23|21409.23|21409.23|0
1630509750000|2021-09-01 15:22:30|21419.54|21419.54|21415.27|21415.27|21419.54|21419.54|21415.27|21415.27|0
1630509760000|2021-09-01 15:22:40|21423.82|21423.82|21419.54|21419.54|21423.82|21423.82|21419.54|21419.54|0
1630509790000|2021-09-01 15:23:10|21416.95|21416.95|21422.67|21422.67|21422.67|21422.67|21412.68|21412.68|0
1630509800000|2021-09-01 15:23:20|21420.08|21420.08|21415.81|21415.81|21420.08|21420.08|21415.81|21415.81|0
1630509810000|2021-09-01 15:23:30|21411.53|21411.53|21415.81|21415.81|21415.81|21415.81|21411.53|21411.53|0
1630509820000|2021-09-01 15:23:40|21420.08|21420.08|21411.53|21411.53|21420.08|21420.08|21411.53|21411.53|0
1630509830000|2021-09-01 15:23:50|21409.76|21409.76|21414.04|21414.04|21414.04|21414.04|21409.76|21409.76|0
1630509850000|2021-09-01 15:24:10|21409.76|21409.76|21432.05|21432.05|21432.05|21432.05|21409.76|21409.76|0
1630509860000|2021-09-01 15:24:20|21434.71|21434.71|21434.71|21434.71|21436.16|21436.16|21434.71|21434.71|0
1630509870000|2021-09-01 15:24:30|21437.3|21437.3|21437.3|21437.3|21437.3|21437.3|21437.3|21437.3|0
1630509890000|2021-09-01 15:24:50|21440.21|21440.21|21438.76|21438.76|21440.21|21440.21|21438.76|21438.76|0
1630509900000|2021-09-01 15:25:00|21436.99|21436.99|21437.74|21437.74|21442.02|21442.02|21436.99|21436.99|0
1630509910000|2021-09-01 15:25:10|21442.02|21442.02|21440.4|21440.4|21444.67|21444.67|21440.4|21440.4|0
1630509920000|2021-09-01 15:25:20|21444.67|21444.67|21447.57|21447.57|21452.73|21452.73|21443.92|21443.92|0
1630509930000|2021-09-01 15:25:30|21443.3|21443.3|21441.03|21441.03|21443.3|21443.3|21441.03|21441.03|0
1630509940000|2021-09-01 15:25:40|21440.65|21440.65|21444.54|21444.54|21444.54|21444.54|21440.27|21440.27|0
1630509950000|2021-09-01 15:25:50|21442.27|21442.27|21442.27|21442.27|21442.27|21442.27|21442.27|21442.27|0
1630509960000|2021-09-01 15:26:00|21443.73|21443.73|21448|21448|21448|21448|21443.73|21443.73|0
1630509970000|2021-09-01 15:26:10|21446.55|21446.55|21446.55|21446.55|21446.55|21446.55|21446.55|21446.55|0
1630509980000|2021-09-01 15:26:20|21445.09|21445.09|21446.55|21446.55|21446.55|21446.55|21445.09|21445.09|0
1630510000000|2021-09-01 15:26:40|21448|21448|21448|21448|21448|21448|21448|21448|0
1630510010000|2021-09-01 15:26:50|21446.7|21446.7|21444.05|21444.05|21446.7|21446.7|21442.28|21442.28|0
1630510040000|2021-09-01 15:27:20|21442.75|21442.75|21442.75|21442.75|21442.75|21442.75|21440.98|21440.98|0
1630510050000|2021-09-01 15:27:30|21447.02|21447.02|21447.02|21447.02|21447.02|21447.02|21442.75|21442.75|0
1630510060000|2021-09-01 15:27:40|21442.75|21442.75|21442.75|21442.75|21442.75|21442.75|21442.75|21442.75|0
1630510070000|2021-09-01 15:27:50|21443.51|21443.51|21443.51|21443.51|21443.51|21443.51|21443.51|21443.51|0
1630510080000|2021-09-01 15:28:00|21447.78|21447.78|21447.78|21447.78|21447.78|21447.78|21447.78|21447.78|0
1630510090000|2021-09-01 15:28:10|21449.23|21449.23|21449.23|21449.23|21449.23|21449.23|21449.23|21449.23|0
1630510100000|2021-09-01 15:28:20|21450.12|21450.12|21449.23|21449.23|21450.12|21450.12|21449.23|21449.23|0
1630510110000|2021-09-01 15:28:30|21444.87|21444.87|21443.98|21443.98|21444.87|21444.87|21443.98|21443.98|0
1630510120000|2021-09-01 15:28:40|21443.1|21443.1|21444.61|21444.61|21444.61|21444.61|21443.1|21443.1|0
1630510130000|2021-09-01 15:28:50|21447.27|21447.27|21447.27|21447.27|21447.27|21447.27|21447.27|21447.27|0
1630510150000|2021-09-01 15:29:10|21448.57|21448.57|21448.57|21448.57|21448.57|21448.57|21448.57|21448.57|0
1630510160000|2021-09-01 15:29:20|21445.91|21445.91|21443.82|21443.82|21447.21|21447.21|21442.05|21442.05|0
1630510170000|2021-09-01 15:29:30|21446.73|21446.73|21451.41|21451.41|21451.41|21451.41|21442.46|21442.46|0
1630510180000|2021-09-01 15:29:40|21452.3|21452.3|21448.51|21448.51|21456.57|21456.57|21445.85|21445.85|0
1630510190000|2021-09-01 15:29:50|21447.75|21447.75|21440.12|21440.12|21447.75|21447.75|21440.12|21440.12|0
1630566900000|2021-09-02 07:15:00|21390.25|21390.25|21385.89|21385.89|21390.25|21390.25|21385.89|21385.89|0
1630566910000|2021-09-02 07:15:10|21382.98|21382.98|21370.16|21370.16|21382.98|21382.98|21370.16|21370.16|0
1630566920000|2021-09-02 07:15:20|21365.89|21365.89|21357.17|21357.17|21365.89|21365.89|21357.17|21357.17|0
1630566930000|2021-09-02 07:15:30|21361.44|21361.44|21365.71|21365.71|21365.71|21365.71|21361.44|21361.44|0
1630566950000|2021-09-02 07:15:50|21369.98|21369.98|21374.26|21374.26|21374.26|21374.26|21369.98|21369.98|0
1630566960000|2021-09-02 07:16:00|21378.53|21378.53|21378.53|21378.53|21378.53|21378.53|21378.53|21378.53|0
1630566970000|2021-09-02 07:16:10|21375.5|21375.5|21373.19|21373.19|21376.26|21376.26|21373.19|21373.19|0
1630566980000|2021-09-02 07:16:20|21377.34|21377.34|21393.79|21393.79|21393.79|21393.79|21377.34|21377.34|0
1630566990000|2021-09-02 07:16:30|21398.06|21398.06|21406.61|21406.61|21406.61|21406.61|21398.06|21398.06|0
1630567020000|2021-09-02 07:17:00|21402.97|21402.97|21402.97|21402.97|21402.97|21402.97|21402.97|21402.97|0
1630567030000|2021-09-02 07:17:10|21402.45|21402.45|21372.55|21372.55|21402.45|21402.45|21372.55|21372.55|0
1630567040000|2021-09-02 07:17:20|21368.28|21368.28|21368.28|21368.28|21368.28|21368.28|21368.28|21368.28|0
1630567060000|2021-09-02 07:17:40|21368.8|21368.8|21379.55|21379.55|21379.55|21379.55|21368.8|21368.8|0
1630567070000|2021-09-02 07:17:50|21362.46|21362.46|21349.65|21349.65|21362.46|21362.46|21336.83|21336.83|0
1630567080000|2021-09-02 07:18:00|21358.19|21358.19|21349.65|21349.65|21358.19|21358.19|21349.65|21349.65|0
1630567090000|2021-09-02 07:18:10|21353.92|21353.92|21349.65|21349.65|21353.92|21353.92|21349.65|21349.65|0
1630567110000|2021-09-02 07:18:30|21358.19|21358.19|21366.74|21366.74|21366.74|21366.74|21358.19|21358.19|0
1630567120000|2021-09-02 07:18:40|21378.37|21378.37|21378.37|21378.37|21378.37|21378.37|21378.37|21378.37|0
1630567130000|2021-09-02 07:18:50|21386.91|21386.91|21387.43|21387.43|21390.55|21390.55|21386.91|21386.91|0
1630567140000|2021-09-02 07:19:00|21383.16|21383.16|21384.04|21384.04|21384.04|21384.04|21383.16|21383.16|0
1630567150000|2021-09-02 07:19:10|21387.59|21387.59|21387.59|21387.59|21387.59|21387.59|21387.59|21387.59|0
1630567160000|2021-09-02 07:19:20|21383.31|21383.31|21383.31|21383.31|21383.31|21383.31|21383.31|21383.31|0
1630567170000|2021-09-02 07:19:30|21387.59|21387.59|21387.59|21387.59|21387.59|21387.59|21387.59|21387.59|0
1630567180000|2021-09-02 07:19:40|21390.24|21390.24|21389.36|21389.36|21390.24|21390.24|21389.36|21389.36|0
1630567190000|2021-09-02 07:19:50|21388.84|21388.84|21388.84|21388.84|21388.84|21388.84|21388.84|21388.84|0
1630567200000|2021-09-02 07:20:00|21386.76|21386.76|21386.76|21386.76|21386.76|21386.76|21386.76|21386.76|0
1630567210000|2021-09-02 07:20:10|21382.49|21382.49|21382.49|21382.49|21382.49|21382.49|21382.49|21382.49|0
1630567220000|2021-09-02 07:20:20|21386.76|21386.76|21386.76|21386.76|21386.76|21386.76|21386.76|21386.76|0
1630567240000|2021-09-02 07:20:40|21378.22|21378.22|21373.94|21373.94|21378.22|21378.22|21373.94|21373.94|0
1630567250000|2021-09-02 07:20:50|21382.49|21382.49|21376.26|21376.26|21384.56|21384.56|21376.26|21376.26|0
1630567260000|2021-09-02 07:21:00|21375.74|21375.74|21375.74|21375.74|21375.74|21375.74|21375.74|21375.74|0
1630567270000|2021-09-02 07:21:10|21367.19|21367.19|21367.19|21367.19|21367.19|21367.19|21367.19|21367.19|0
1630567300000|2021-09-02 07:21:40|21365.74|21365.74|21362.83|21362.83|21365.74|21365.74|21362.83|21362.83|0
1630567310000|2021-09-02 07:21:50|21360.75|21360.75|21360.24|21360.24|21360.75|21360.75|21360.24|21360.24|0
1630567330000|2021-09-02 07:22:10|21355.96|21355.96|21359.6|21359.6|21359.6|21359.6|21355.96|21355.96|0
1630567340000|2021-09-02 07:22:20|21363.87|21363.87|21364.91|21364.91|21364.91|21364.91|21363.87|21363.87|0
1630567350000|2021-09-02 07:22:30|21369.18|21369.18|21369.18|21369.18|21369.18|21369.18|21369.18|21369.18|0
1630567360000|2021-09-02 07:22:40|21369.7|21369.7|21371.26|21371.26|21371.26|21371.26|21369.7|21369.7|0
1630567380000|2021-09-02 07:23:00|21366.58|21366.58|21366.58|21366.58|21366.58|21366.58|21366.58|21366.58|0
1630567390000|2021-09-02 07:23:10|21383.67|21383.67|21393.26|21393.26|21393.26|21393.26|21383.67|21383.67|0
1630567400000|2021-09-02 07:23:20|21394.81|21394.81|21399.18|21399.18|21399.18|21399.18|21394.81|21394.81|0
1630567410000|2021-09-02 07:23:30|21397.1|21397.1|21399.18|21399.18|21399.18|21399.18|21396.06|21396.06|0
1630567420000|2021-09-02 07:23:40|21394.9|21394.9|21394.9|21394.9|21394.9|21394.9|21394.9|21394.9|0
1630567440000|2021-09-02 07:24:00|21399.18|21399.18|21403.45|21403.45|21403.45|21403.45|21399.18|21399.18|0
1630567470000|2021-09-02 07:24:30|21402.93|21402.93|21402.93|21402.93|21402.93|21402.93|21402.93|21402.93|0
1630567500000|2021-09-02 07:25:00|21411.78|21411.78|21443.78|21443.78|21443.78|21443.78|21411.78|21411.78|0
1630567560000|2021-09-02 07:26:00|21448.05|21448.05|21456.6|21456.6|21456.6|21456.6|21448.05|21448.05|0
1630567570000|2021-09-02 07:26:10|21452.32|21452.32|21456.6|21456.6|21456.6|21456.6|21452.32|21452.32|0
1630567580000|2021-09-02 07:26:20|21457.63|21457.63|21457.12|21457.12|21457.63|21457.63|21457.12|21457.12|0
1630567590000|2021-09-02 07:26:30|21452.84|21452.84|21452.84|21452.84|21452.84|21452.84|21452.84|21452.84|0
1630567640000|2021-09-02 07:27:20|21448.42|21448.42|21448.42|21448.42|21448.42|21448.42|21448.42|21448.42|0
1630567650000|2021-09-02 07:27:30|21449.17|21449.17|21449.17|21449.17|21449.17|21449.17|21449.17|21449.17|0
1630567660000|2021-09-02 07:27:40|21451.83|21451.83|21451.83|21451.83|21451.83|21451.83|21451.83|21451.83|0
1630567700000|2021-09-02 07:28:20|21449.56|21449.56|21449.56|21449.56|21449.56|21449.56|21449.56|21449.56|0
1630567730000|2021-09-02 07:28:50|21445.29|21445.29|21445.29|21445.29|21445.29|21445.29|21445.29|21445.29|0
1630567740000|2021-09-02 07:29:00|21440.86|21440.86|21440.86|21440.86|21440.86|21440.86|21440.86|21440.86|0
1630567750000|2021-09-02 07:29:10|21436.59|21436.59|21425.77|21425.77|21436.59|21436.59|21425.77|21425.77|0
1630567760000|2021-09-02 07:29:20|21425.25|21425.25|21424.73|21424.73|21425.25|21425.25|21424.73|21424.73|0
1630567780000|2021-09-02 07:29:40|21424.21|21424.21|21432.24|21432.24|21432.24|21432.24|21423.7|21423.7|0
1630567800000|2021-09-02 07:30:00|21430.68|21430.68|21429.13|21429.13|21430.68|21430.68|21429.13|21429.13|0
1630567820000|2021-09-02 07:30:20|21433.4|21433.4|21433.4|21433.4|21433.4|21433.4|21433.4|21433.4|0
1630567840000|2021-09-02 07:30:40|21431.94|21431.94|21436.22|21436.22|21436.22|21436.22|21431.94|21431.94|0
1630567860000|2021-09-02 07:31:00|21437.99|21437.99|21429.44|21429.44|21437.99|21437.99|21429.44|21429.44|0
1630567890000|2021-09-02 07:31:30|21429.96|21429.96|21429.96|21429.96|21429.96|21429.96|21429.96|21429.96|0
1630567920000|2021-09-02 07:32:00|21434.23|21434.23|21434.23|21434.23|21434.23|21434.23|21434.23|21434.23|0
1630567930000|2021-09-02 07:32:10|21437.77|21437.77|21437.77|21437.77|21437.77|21437.77|21437.77|21437.77|0
1630567960000|2021-09-02 07:32:40|21442.05|21442.05|21442.05|21442.05|21442.05|21442.05|21442.05|21442.05|0
1630567970000|2021-09-02 07:32:50|21431.73|21431.73|21436|21436|21436|21436|21431.73|21431.73|0
1630567990000|2021-09-02 07:33:10|21438.08|21438.08|21438.08|21438.08|21438.08|21438.08|21438.08|21438.08|0
1630568030000|2021-09-02 07:33:50|21436.63|21436.63|21436.63|21436.63|21436.63|21436.63|21436.63|21436.63|0
1630568090000|2021-09-02 07:34:50|21437.66|21437.66|21438.18|21438.18|21438.18|21438.18|21437.66|21437.66|0
1630568100000|2021-09-02 07:35:00|21418.5|21418.5|21418.34|21418.34|21422.77|21422.77|21418.34|21418.34|0
1630568150000|2021-09-02 07:35:50|21416.57|21416.57|21416.57|21416.57|21416.57|21416.57|21416.57|21416.57|0
1630568160000|2021-09-02 07:36:00|21412.3|21412.3|21410.85|21410.85|21412.3|21412.3|21410.85|21410.85|0
1630568200000|2021-09-02 07:36:40|21406.58|21406.58|21406.58|21406.58|21410.85|21410.85|21406.58|21406.58|0
1630568210000|2021-09-02 07:36:50|21405.02|21405.02|21405.02|21405.02|21405.02|21405.02|21405.02|21405.02|0
1630568220000|2021-09-02 07:37:00|21400.75|21400.75|21396.47|21396.47|21400.75|21400.75|21396.47|21396.47|0
1630568230000|2021-09-02 07:37:10|21394.92|21394.92|21394.92|21394.92|21394.92|21394.92|21394.92|21394.92|0
1630568250000|2021-09-02 07:37:30|21395.95|21395.95|21395.95|21395.95|21395.95|21395.95|21395.95|21395.95|0
1630568270000|2021-09-02 07:37:50|21394.92|21394.92|21403.46|21403.46|21403.46|21403.46|21394.92|21394.92|0
1630568290000|2021-09-02 07:38:10|21399.19|21399.19|21399.19|21399.19|21399.19|21399.19|21394.92|21394.92|0
1630568320000|2021-09-02 07:38:40|21394.92|21394.92|21394.92|21394.92|21394.92|21394.92|21394.92|21394.92|0
1630568380000|2021-09-02 07:39:40|21396.47|21396.47|21400.75|21400.75|21400.75|21400.75|21396.47|21396.47|0
1630568400000|2021-09-02 07:40:00|21398.98|21398.98|21393.25|21393.25|21398.98|21398.98|21393.25|21393.25|0
1630568410000|2021-09-02 07:40:10|21388.98|21388.98|21387.52|21387.52|21388.98|21388.98|21387.52|21387.52|0
1630568420000|2021-09-02 07:40:20|21386.01|21386.01|21383.74|21383.74|21386.01|21386.01|21383.74|21383.74|0
1630568440000|2021-09-02 07:40:40|21379.47|21379.47|21383.74|21383.74|21383.74|21383.74|21379.47|21379.47|0
1630568450000|2021-09-02 07:40:50|21388.01|21388.01|21388.01|21388.01|21388.01|21388.01|21388.01|21388.01|0
1630568490000|2021-09-02 07:41:30|21386.56|21386.56|21386.56|21386.56|21386.56|21386.56|21386.56|21386.56|0
1630568520000|2021-09-02 07:42:00|21388.01|21388.01|21388.01|21388.01|21388.01|21388.01|21388.01|21388.01|0
1630568540000|2021-09-02 07:42:20|21383.74|21383.74|21392.28|21392.28|21392.28|21392.28|21379.47|21379.47|0
1630568560000|2021-09-02 07:42:40|21387.92|21387.92|21387.92|21387.92|21387.92|21387.92|21387.92|21387.92|0
1630568590000|2021-09-02 07:43:10|21385.27|21385.27|21388.55|21388.55|21391.46|21391.46|21385.27|21385.27|0
1630568600000|2021-09-02 07:43:20|21387.1|21387.1|21387.26|21387.26|21387.26|21387.26|21382.99|21382.99|0
1630568610000|2021-09-02 07:43:30|21385.81|21385.81|21385.81|21385.81|21385.81|21385.81|21385.81|21385.81|0
1630568630000|2021-09-02 07:43:50|21387.26|21387.26|21387.26|21387.26|21387.26|21387.26|21387.26|21387.26|0
1630568640000|2021-09-02 07:44:00|21382.99|21382.99|21375.18|21375.18|21382.99|21382.99|21375.18|21375.18|0
1630568650000|2021-09-02 07:44:10|21379.45|21379.45|21379.45|21379.45|21379.45|21379.45|21379.45|21379.45|0
1630568660000|2021-09-02 07:44:20|21383.72|21383.72|21379.45|21379.45|21383.72|21383.72|21379.45|21379.45|0
1630568700000|2021-09-02 07:45:00|21375.18|21375.18|21375.18|21375.18|21375.18|21375.18|21375.18|21375.18|0
1630568730000|2021-09-02 07:45:30|21379.45|21379.45|21383.72|21383.72|21385.18|21385.18|21379.45|21379.45|0
1630568750000|2021-09-02 07:45:50|21385.18|21385.18|21372.36|21372.36|21385.18|21385.18|21372.36|21372.36|0
1630568760000|2021-09-02 07:46:00|21370.9|21370.9|21370.9|21370.9|21370.9|21370.9|21370.9|21370.9|0
1630568770000|2021-09-02 07:46:10|21383.72|21383.72|21375.75|21375.75|21383.72|21383.72|21375.75|21375.75|0
1630568780000|2021-09-02 07:46:20|21377.21|21377.21|21375.75|21375.75|21377.21|21377.21|21375.75|21375.75|0
1630568800000|2021-09-02 07:46:40|21367.21|21367.21|21361.39|21361.39|21367.21|21367.21|21361.39|21361.39|0
1630568820000|2021-09-02 07:47:00|21358.74|21358.74|21354.46|21354.46|21358.74|21358.74|21354.46|21354.46|0
1630568830000|2021-09-02 07:47:10|21355.92|21355.92|21355.92|21355.92|21355.92|21355.92|21355.92|21355.92|0
1630568840000|2021-09-02 07:47:20|21359.55|21359.55|21362.81|21362.81|21362.81|21362.81|21358.51|21358.51|0
1630568860000|2021-09-02 07:47:40|21363.7|21363.7|21363.7|21363.7|21363.7|21363.7|21363.7|21363.7|0
1630568870000|2021-09-02 07:47:50|21367.24|21367.24|21363.98|21363.98|21369.01|21369.01|21363.98|21363.98|0
1630568890000|2021-09-02 07:48:10|21368.25|21368.25|21368.25|21368.25|21368.25|21368.25|21368.25|21368.25|0
1630568910000|2021-09-02 07:48:30|21371.79|21371.79|21370.91|21370.91|21371.79|21371.79|21370.91|21370.91|0
1630568920000|2021-09-02 07:48:40|21373.56|21373.56|21373.56|21373.56|21373.56|21373.56|21373.56|21373.56|0
1630568940000|2021-09-02 07:49:00|21371.79|21371.79|21371.79|21371.79|21371.79|21371.79|21371.79|21371.79|0
1630568950000|2021-09-02 07:49:10|21370.91|21370.91|21371.79|21371.79|21371.79|21371.79|21370.91|21370.91|0
1630568960000|2021-09-02 07:49:20|21367.52|21367.52|21367.52|21367.52|21371.79|21371.79|21367.52|21367.52|0
1630568970000|2021-09-02 07:49:30|21363.25|21363.25|21360.35|21360.35|21363.25|21363.25|21356.07|21356.07|0
1630568980000|2021-09-02 07:49:40|21362.42|21362.42|21360.65|21360.65|21362.42|21362.42|21360.65|21360.65|0
1630568990000|2021-09-02 07:49:50|21356.38|21356.38|21356.38|21356.38|21360.65|21360.65|21356.38|21356.38|0
1630569000000|2021-09-02 07:50:00|21360.65|21360.65|21360.65|21360.65|21360.65|21360.65|21360.65|21360.65|0
1630569020000|2021-09-02 07:50:20|21364.92|21364.92|21360.65|21360.65|21364.92|21364.92|21360.65|21360.65|0
1630569030000|2021-09-02 07:50:30|21356.38|21356.38|21356.38|21356.38|21356.38|21356.38|21356.38|21356.38|0
1630569040000|2021-09-02 07:50:40|21354.61|21354.61|21345.18|21345.18|21354.61|21354.61|21340.91|21340.91|0
1630569050000|2021-09-02 07:50:50|21344.29|21344.29|21344.29|21344.29|21344.29|21344.29|21344.29|21344.29|0
1630569060000|2021-09-02 07:51:00|21346.95|21346.95|21346.95|21346.95|21346.95|21346.95|21346.95|21346.95|0
1630569070000|2021-09-02 07:51:10|21348.72|21348.72|21346.95|21346.95|21348.72|21348.72|21346.95|21346.95|0
1630569080000|2021-09-02 07:51:20|21346.06|21346.06|21346.06|21346.06|21346.06|21346.06|21346.06|21346.06|0
1630569090000|2021-09-02 07:51:30|21347.52|21347.52|21347.52|21347.52|21347.52|21347.52|21347.52|21347.52|0
1630569100000|2021-09-02 07:51:40|21348.97|21348.97|21351.05|21351.05|21351.05|21351.05|21348.97|21348.97|0
1630569110000|2021-09-02 07:51:50|21351.93|21351.93|21353.83|21353.83|21353.83|21353.83|21351.93|21351.93|0
1630569120000|2021-09-02 07:52:00|21351.76|21351.76|21356.03|21356.03|21356.03|21356.03|21351.76|21351.76|0
1630569130000|2021-09-02 07:52:10|21354.58|21354.58|21355.46|21355.46|21355.46|21355.46|21354.58|21354.58|0
1630569140000|2021-09-02 07:52:20|21356.35|21356.35|21366.66|21366.66|21366.66|21366.66|21356.35|21356.35|0
1630569160000|2021-09-02 07:52:40|21362.39|21362.39|21362.39|21362.39|21362.39|21362.39|21362.39|21362.39|0
1630569200000|2021-09-02 07:53:20|21366.66|21366.66|21370.93|21370.93|21370.93|21370.93|21366.66|21366.66|0
1630569210000|2021-09-02 07:53:30|21377.13|21377.13|21370.36|21370.36|21378.9|21378.9|21370.36|21370.36|0
1630569220000|2021-09-02 07:53:40|21366.08|21366.08|21375.67|21375.67|21375.67|21375.67|21366.08|21366.08|0
1630569240000|2021-09-02 07:54:00|21373.9|21373.9|21375.67|21375.67|21375.67|21375.67|21373.9|21373.9|0
1630569250000|2021-09-02 07:54:10|21376.55|21376.55|21376.55|21376.55|21376.55|21376.55|21376.55|21376.55|0
1630569270000|2021-09-02 07:54:30|21378.01|21378.01|21378.01|21378.01|21378.01|21378.01|21378.01|21378.01|0
1630569300000|2021-09-02 07:55:00|21376.24|21376.24|21367.69|21367.69|21376.24|21376.24|21367.69|21367.69|0
1630569310000|2021-09-02 07:55:10|21370.35|21370.35|21370.35|21370.35|21370.35|21370.35|21370.35|21370.35|0
1630569340000|2021-09-02 07:55:40|21374.62|21374.62|21377.28|21377.28|21377.28|21377.28|21374.62|21374.62|0
1630569390000|2021-09-02 07:56:30|21378.73|21378.73|21380.18|21380.18|21380.18|21380.18|21378.73|21378.73|0
1630569400000|2021-09-02 07:56:40|21393|21393|21393|21393|21393|21393|21393|21393|0
1630569410000|2021-09-02 07:56:50|21391.55|21391.55|21391.55|21391.55|21391.55|21391.55|21391.55|21391.55|0
1630569430000|2021-09-02 07:57:10|21395.82|21395.82|21400.09|21400.09|21400.09|21400.09|21395.82|21395.82|0
1630569450000|2021-09-02 07:57:30|21401.55|21401.55|21403|21403|21403|21403|21401.55|21401.55|0
1630569480000|2021-09-02 07:58:00|21398.73|21398.73|21398.73|21398.73|21398.73|21398.73|21398.73|21398.73|0
1630569610000|2021-09-02 08:00:10|21403|21403|21403|21403|21403|21403|21403|21403|0
1630569620000|2021-09-02 08:00:20|21404.77|21404.77|21409.2|21409.2|21409.2|21409.2|21404.77|21404.77|0
1630569670000|2021-09-02 08:01:10|21400.65|21400.65|21400.65|21400.65|21400.65|21400.65|21400.65|21400.65|0
1630569680000|2021-09-02 08:01:20|21396.23|21396.23|21396.23|21396.23|21396.23|21396.23|21396.23|21396.23|0
1630569700000|2021-09-02 08:01:40|21400.5|21400.5|21401.95|21401.95|21401.95|21401.95|21400.5|21400.5|0
1630569740000|2021-09-02 08:02:20|21406.23|21406.23|21406.23|21406.23|21406.23|21406.23|21406.23|21406.23|0
1630569750000|2021-09-02 08:02:30|21410.5|21410.5|21410.5|21410.5|21410.5|21410.5|21410.5|21410.5|0
1630569770000|2021-09-02 08:02:50|21409.74|21409.74|21412.34|21412.34|21417.13|21417.13|21409.74|21409.74|0
1630569780000|2021-09-02 08:03:00|21412.86|21412.86|21420.38|21420.38|21420.38|21420.38|21412.86|21412.86|0
1630569790000|2021-09-02 08:03:10|21416.1|21416.1|21420.38|21420.38|21420.38|21420.38|21416.1|21416.1|0
1630569810000|2021-09-02 08:03:30|21419.62|21419.62|21418.86|21418.86|21419.62|21419.62|21418.86|21418.86|0
1630569820000|2021-09-02 08:03:40|21414.59|21414.59|21414.59|21414.59|21414.59|21414.59|21414.59|21414.59|0
1630569830000|2021-09-02 08:03:50|21410.32|21410.32|21407.6|21407.6|21410.32|21410.32|21406.05|21406.05|0
1630569850000|2021-09-02 08:04:10|21408.12|21408.12|21408.12|21408.12|21408.12|21408.12|21408.12|21408.12|0
1630569860000|2021-09-02 08:04:20|21407.08|21407.08|21406.05|21406.05|21407.08|21407.08|21406.05|21406.05|0
1630569870000|2021-09-02 08:04:30|21404.53|21404.53|21408.81|21408.81|21408.81|21408.81|21404.53|21404.53|0
1630569890000|2021-09-02 08:04:50|21407.25|21407.25|21403.34|21403.34|21407.77|21407.77|21403.34|21403.34|0
1630569900000|2021-09-02 08:05:00|21402.82|21402.82|21403.19|21403.19|21403.19|21403.19|21402.82|21402.82|0
1630569920000|2021-09-02 08:05:20|21402.67|21402.67|21402.67|21402.67|21402.67|21402.67|21402.67|21402.67|0
1630569960000|2021-09-02 08:06:00|21401.21|21401.21|21396.94|21396.94|21401.21|21401.21|21392.67|21392.67|0
1630569970000|2021-09-02 08:06:10|21400.48|21400.48|21391.94|21391.94|21400.48|21400.48|21391.94|21391.94|0
1630569990000|2021-09-02 08:06:30|21387.67|21387.67|21387.67|21387.67|21387.67|21387.67|21387.67|21387.67|0
1630570000000|2021-09-02 08:06:40|21386.21|21386.21|21381.85|21381.85|21386.21|21386.21|21381.85|21381.85|0
1630570020000|2021-09-02 08:07:00|21379.25|21379.25|21379.77|21379.77|21379.77|21379.77|21379.25|21379.25|0
1630570060000|2021-09-02 08:07:40|21375.5|21375.5|21368.42|21368.42|21375.5|21375.5|21368.42|21368.42|0
1630570080000|2021-09-02 08:08:00|21372.69|21372.69|21381.24|21381.24|21381.24|21381.24|21372.69|21372.69|0
1630570090000|2021-09-02 08:08:10|21382.27|21382.27|21383.31|21383.31|21383.31|21383.31|21382.27|21382.27|0
1630570110000|2021-09-02 08:08:30|21379.04|21379.04|21376.9|21376.9|21379.04|21379.04|21376.9|21376.9|0
1630570150000|2021-09-02 08:09:10|21379.04|21379.04|21379.04|21379.04|21379.04|21379.04|21379.04|21379.04|0
1630570170000|2021-09-02 08:09:30|21376.9|21376.9|21376.9|21376.9|21376.9|21376.9|21376.9|21376.9|0
1630570180000|2021-09-02 08:09:40|21379.04|21379.04|21379.04|21379.04|21379.04|21379.04|21379.04|21379.04|0
1630570200000|2021-09-02 08:10:00|21383.31|21383.31|21383.31|21383.31|21383.31|21383.31|21383.31|21383.31|0
1630570230000|2021-09-02 08:10:30|21382.43|21382.43|21382.43|21382.43|21382.43|21382.43|21382.43|21382.43|0
1630570240000|2021-09-02 08:10:40|21373.88|21373.88|21373.88|21373.88|21373.88|21373.88|21373.88|21373.88|0
1630570290000|2021-09-02 08:11:30|21370.77|21370.77|21368.69|21368.69|21370.77|21370.77|21368.69|21368.69|0
1630570300000|2021-09-02 08:11:40|21366.61|21366.61|21346.42|21346.42|21366.61|21366.61|21346.42|21346.42|0
1630570310000|2021-09-02 08:11:50|21345.54|21345.54|21345.54|21345.54|21345.54|21345.54|21345.54|21345.54|0
1630570320000|2021-09-02 08:12:00|21346.99|21346.99|21344.08|21344.08|21346.99|21346.99|21341.18|21341.18|0
1630570350000|2021-09-02 08:12:30|21352.63|21352.63|21348.36|21348.36|21356.9|21356.9|21348.36|21348.36|0
1630570360000|2021-09-02 08:12:40|21346.9|21346.9|21342.63|21342.63|21346.9|21346.9|21339.72|21339.72|0
1630570370000|2021-09-02 08:12:50|21345.74|21345.74|21348.86|21348.86|21348.86|21348.86|21345.74|21345.74|0
1630570400000|2021-09-02 08:13:20|21353.13|21353.13|21353.13|21353.13|21353.13|21353.13|21353.13|21353.13|0
1630570430000|2021-09-02 08:13:50|21348.86|21348.86|21348.86|21348.86|21353.13|21353.13|21344.59|21344.59|0
1630570450000|2021-09-02 08:14:10|21348.34|21348.34|21352.09|21352.09|21352.09|21352.09|21347.82|21347.82|0
1630570490000|2021-09-02 08:14:50|21347.82|21347.82|21330.45|21330.45|21347.82|21347.82|21330.45|21330.45|0
1630570530000|2021-09-02 08:15:30|21326.18|21326.18|21315.32|21315.32|21326.18|21326.18|21315.32|21315.32|0
1630570540000|2021-09-02 08:15:40|21314.8|21314.8|21311.89|21311.89|21314.8|21314.8|21311.89|21311.89|0
1630570550000|2021-09-02 08:15:50|21314.03|21314.03|21309.75|21309.75|21314.03|21314.03|21309.75|21309.75|0
1630570560000|2021-09-02 08:16:00|21309|21309|21304.73|21304.73|21309|21309|21304.73|21304.73|0
1630570570000|2021-09-02 08:16:10|21310.54|21310.54|21310.54|21310.54|21310.54|21310.54|21310.54|21310.54|0
1630570580000|2021-09-02 08:16:20|21319.09|21319.09|21304.92|21304.92|21319.09|21319.09|21304.92|21304.92|0
1630570590000|2021-09-02 08:16:30|21300.65|21300.65|21300.65|21300.65|21300.65|21300.65|21300.65|21300.65|0
1630570610000|2021-09-02 08:16:50|21296.38|21296.38|21300.65|21300.65|21300.65|21300.65|21296.38|21296.38|0
1630570630000|2021-09-02 08:17:10|21304.92|21304.92|21304.92|21304.92|21304.92|21304.92|21304.92|21304.92|0
1630570640000|2021-09-02 08:17:20|21303.15|21303.15|21303.15|21303.15|21303.15|21303.15|21303.15|21303.15|0
1630570680000|2021-09-02 08:18:00|21304.92|21304.92|21309.19|21309.19|21309.19|21309.19|21304.92|21304.92|0
1630570710000|2021-09-02 08:18:30|21310.96|21310.96|21310.96|21310.96|21310.96|21310.96|21310.96|21310.96|0
1630570720000|2021-09-02 08:18:40|21306.69|21306.69|21306.69|21306.69|21306.69|21306.69|21306.69|21306.69|0
1630570770000|2021-09-02 08:19:30|21303.78|21303.78|21303.78|21303.78|21303.78|21303.78|21303.78|21303.78|0
1630570780000|2021-09-02 08:19:40|21308.06|21308.06|21308.06|21308.06|21308.06|21308.06|21308.06|21308.06|0
1630570790000|2021-09-02 08:19:50|21310.65|21310.65|21308|21308|21310.65|21310.65|21308|21308|0
1630570800000|2021-09-02 08:20:00|21307.48|21307.48|21307.48|21307.48|21307.48|21307.48|21307.48|21307.48|0
1630570860000|2021-09-02 08:21:00|21311.75|21311.75|21316.02|21316.02|21316.02|21316.02|21311.75|21311.75|0
1630570870000|2021-09-02 08:21:10|21320.45|21320.45|21320.45|21320.45|21320.45|21320.45|21320.45|21320.45|0
1630570910000|2021-09-02 08:21:50|21324.72|21324.72|21324.72|21324.72|21324.72|21324.72|21324.72|21324.72|0
1630570920000|2021-09-02 08:22:00|21321.61|21321.61|21325.88|21325.88|21325.88|21325.88|21321.61|21321.61|0
1630570930000|2021-09-02 08:22:10|21326.92|21326.92|21326.92|21326.92|21327.95|21327.95|21326.4|21326.4|0
1630570940000|2021-09-02 08:22:20|21318.37|21318.37|21318.37|21318.37|21318.37|21318.37|21318.37|21318.37|0
1630570960000|2021-09-02 08:22:40|21319.93|21319.93|21319.93|21319.93|21319.93|21319.93|21319.93|21319.93|0
1630570970000|2021-09-02 08:22:50|21317.02|21317.02|21312.75|21312.75|21317.02|21317.02|21312.75|21312.75|0
1630571000000|2021-09-02 08:23:20|21308.48|21308.48|21304.2|21304.2|21308.48|21308.48|21304.2|21304.2|0
1630571010000|2021-09-02 08:23:30|21304.72|21304.72|21304.72|21304.72|21304.72|21304.72|21304.72|21304.72|0
1630571040000|2021-09-02 08:24:00|21302.95|21302.95|21302.95|21302.95|21302.95|21302.95|21302.95|21302.95|0
1630571060000|2021-09-02 08:24:20|21300.68|21300.68|21304.95|21304.95|21304.95|21304.95|21300.68|21300.68|0
1630571080000|2021-09-02 08:24:40|21305.84|21305.84|21305.84|21305.84|21305.84|21305.84|21305.84|21305.84|0
1630571090000|2021-09-02 08:24:50|21302.3|21302.3|21305.52|21305.52|21305.52|21305.52|21302.3|21302.3|0
1630571130000|2021-09-02 08:25:30|21304.48|21304.48|21303.45|21303.45|21304.48|21304.48|21303.45|21303.45|0
1630571140000|2021-09-02 08:25:40|21299.17|21299.17|21299.17|21299.17|21299.17|21299.17|21299.17|21299.17|0
1630571150000|2021-09-02 08:25:50|21303.45|21303.45|21303.45|21303.45|21303.45|21303.45|21303.45|21303.45|0
1630571200000|2021-09-02 08:26:40|21307.72|21307.72|21308.24|21308.24|21308.24|21308.24|21307.72|21307.72|0
1630571210000|2021-09-02 08:26:50|21308.76|21308.76|21308.76|21308.76|21308.76|21308.76|21308.76|21308.76|0
1630571220000|2021-09-02 08:27:00|21313.03|21313.03|21308.18|21308.18|21315.11|21315.11|21308.18|21308.18|0
1630571230000|2021-09-02 08:27:10|21312.45|21312.45|21316.72|21316.72|21316.72|21316.72|21312.45|21312.45|0
1630571260000|2021-09-02 08:27:40|21317.76|21317.76|21316.2|21316.2|21317.76|21317.76|21316.2|21316.2|0
1630571270000|2021-09-02 08:27:50|21299.75|21299.75|21307.26|21307.26|21308.3|21308.3|21299.75|21299.75|0
1630571290000|2021-09-02 08:28:10|21311.53|21311.53|21315.8|21315.8|21315.8|21315.8|21311.53|21311.53|0
1630571320000|2021-09-02 08:28:40|21317.32|21317.32|21321.59|21321.59|21321.59|21321.59|21317.32|21317.32|0
1630571340000|2021-09-02 08:29:00|21317.32|21317.32|21317.32|21317.32|21317.32|21317.32|21317.32|21317.32|0
1630571350000|2021-09-02 08:29:10|21321.68|21321.68|21321.68|21321.68|21321.68|21321.68|21321.68|21321.68|0
1630571360000|2021-09-02 08:29:20|21325.95|21325.95|21325.95|21325.95|21325.95|21325.95|21325.95|21325.95|0
1630571370000|2021-09-02 08:29:30|21321.68|21321.68|21324.27|21324.27|21324.27|21324.27|21321.68|21321.68|0
1630571390000|2021-09-02 08:29:50|21326.55|21326.55|21326.55|21326.55|21326.55|21326.55|21326.55|21326.55|0
1630571400000|2021-09-02 08:30:00|21330.82|21330.82|21334.97|21334.97|21334.97|21334.97|21330.82|21330.82|0
1630571410000|2021-09-02 08:30:10|21339.24|21339.24|21334.97|21334.97|21339.24|21339.24|21334.97|21334.97|0
1630571420000|2021-09-02 08:30:20|21339.24|21339.24|21334.97|21334.97|21339.24|21339.24|21334.97|21334.97|0
1630571480000|2021-09-02 08:31:20|21336.42|21336.42|21334.97|21334.97|21336.42|21336.42|21334.97|21334.97|0
1630571500000|2021-09-02 08:31:40|21330.7|21330.7|21324.87|21324.87|21330.7|21330.7|21324.87|21324.87|0
1630571520000|2021-09-02 08:32:00|21320.6|21320.6|21320.6|21320.6|21320.6|21320.6|21320.6|21320.6|0
1630571540000|2021-09-02 08:32:20|21318.52|21318.52|21318.52|21318.52|21318.52|21318.52|21318.52|21318.52|0
1630571550000|2021-09-02 08:32:30|21316.96|21316.96|21316.96|21316.96|21316.96|21316.96|21316.96|21316.96|0
1630571610000|2021-09-02 08:33:30|21325.69|21325.69|21325.69|21325.69|21325.69|21325.69|21325.69|21325.69|0
1630571620000|2021-09-02 08:33:40|21325.17|21325.17|21325.17|21325.17|21325.17|21325.17|21325.17|21325.17|0
1630571630000|2021-09-02 08:33:50|21320.89|21320.89|21320.89|21320.89|21320.89|21320.89|21320.89|21320.89|0
1630571650000|2021-09-02 08:34:10|21320.38|21320.38|21320.38|21320.38|21320.38|21320.38|21320.38|21320.38|0
1630571670000|2021-09-02 08:34:30|21324.65|21324.65|21324.65|21324.65|21324.65|21324.65|21320.38|21320.38|0
1630571690000|2021-09-02 08:34:50|21328.92|21328.92|21328.92|21328.92|21328.92|21328.92|21328.92|21328.92|0
1630571710000|2021-09-02 08:35:10|21329.96|21329.96|21329.96|21329.96|21329.96|21329.96|21329.96|21329.96|0
1630571740000|2021-09-02 08:35:40|21334.23|21334.23|21329.96|21329.96|21334.23|21334.23|21329.96|21329.96|0
1630571780000|2021-09-02 08:36:20|21335.27|21335.27|21335.27|21335.27|21335.27|21335.27|21335.27|21335.27|0
1630571790000|2021-09-02 08:36:30|21340.37|21340.37|21341.25|21341.25|21341.25|21341.25|21340.37|21340.37|0
1630571840000|2021-09-02 08:37:20|21346.57|21346.57|21346.57|21346.57|21346.57|21346.57|21346.57|21346.57|0
1630571900000|2021-09-02 08:38:20|21347.45|21347.45|21349.01|21349.01|21349.01|21349.01|21347.45|21347.45|0
1630571920000|2021-09-02 08:38:40|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|21351.92|0
1630571960000|2021-09-02 08:39:20|21357.73|21357.73|21357.73|21357.73|21357.73|21357.73|21357.73|21357.73|0
1630571980000|2021-09-02 08:39:40|21361.27|21361.27|21362.16|21362.16|21362.16|21362.16|21361.27|21361.27|0
1630571990000|2021-09-02 08:39:50|21361.27|21361.27|21361.27|21361.27|21361.27|21361.27|21361.27|21361.27|0
1630572000000|2021-09-02 08:40:00|21360.24|21360.24|21360.24|21360.24|21360.24|21360.24|21360.24|21360.24|0
1630572060000|2021-09-02 08:41:00|21363.35|21363.35|21364.39|21364.39|21364.39|21364.39|21363.35|21363.35|0
1630572070000|2021-09-02 08:41:10|21368.66|21368.66|21368.66|21368.66|21368.66|21368.66|21368.66|21368.66|0
1630572090000|2021-09-02 08:41:30|21367.62|21367.62|21367.62|21367.62|21367.62|21367.62|21367.62|21367.62|0
1630572130000|2021-09-02 08:42:10|21368.51|21368.51|21368.51|21368.51|21368.51|21368.51|21368.51|21368.51|0
1630572170000|2021-09-02 08:42:50|21367.62|21367.62|21367.62|21367.62|21367.62|21367.62|21367.62|21367.62|0
1630572180000|2021-09-02 08:43:00|21363.35|21363.35|21363.35|21363.35|21363.35|21363.35|21363.35|21363.35|0
1630572200000|2021-09-02 08:43:20|21359.08|21359.08|21350.53|21350.53|21359.08|21359.08|21350.53|21350.53|0
1630572210000|2021-09-02 08:43:30|21352.67|21352.67|21337.72|21337.72|21354.81|21354.81|21337.72|21337.72|0
1630572230000|2021-09-02 08:43:50|21346.26|21346.26|21346.26|21346.26|21346.26|21346.26|21346.26|21346.26|0
1630572250000|2021-09-02 08:44:10|21347.15|21347.15|21347.15|21347.15|21347.15|21347.15|21347.15|21347.15|0
1630572260000|2021-09-02 08:44:20|21351.42|21351.42|21351.42|21351.42|21351.42|21351.42|21351.42|21351.42|0
1630572270000|2021-09-02 08:44:30|21350.9|21350.9|21351.79|21351.79|21351.79|21351.79|21350.9|21350.9|0
1630572290000|2021-09-02 08:44:50|21353.56|21353.56|21353.56|21353.56|21353.56|21353.56|21353.56|21353.56|0
1630572300000|2021-09-02 08:45:00|21362.1|21362.1|21357.83|21357.83|21362.1|21362.1|21357.83|21357.83|0
1630572310000|2021-09-02 08:45:10|21362.1|21362.1|21357.83|21357.83|21362.1|21362.1|21357.83|21357.83|0
1630572350000|2021-09-02 08:45:50|21350.56|21350.56|21353.38|21353.38|21353.38|21353.38|21349.1|21349.1|0
1630572360000|2021-09-02 08:46:00|21359.09|21359.09|21359.09|21359.09|21359.09|21359.09|21359.09|21359.09|0
1630572370000|2021-09-02 08:46:10|21357.01|21357.01|21354.93|21354.93|21357.01|21357.01|21354.93|21354.93|0
1630572390000|2021-09-02 08:46:30|21350.66|21350.66|21350.66|21350.66|21350.66|21350.66|21350.66|21350.66|0
1630572410000|2021-09-02 08:46:50|21354.93|21354.93|21354.93|21354.93|21354.93|21354.93|21354.93|21354.93|0
1630572450000|2021-09-02 08:47:30|21351.39|21351.39|21351.39|21351.39|21351.39|21351.39|21351.39|21351.39|0
1630572460000|2021-09-02 08:47:40|21352.28|21352.28|21352.28|21352.28|21352.28|21352.28|21352.28|21352.28|0
1630572530000|2021-09-02 08:48:50|21348.01|21348.01|21348.01|21348.01|21348.01|21348.01|21348.01|21348.01|0
1630572570000|2021-09-02 08:49:30|21348.52|21348.52|21338.42|21338.42|21348.52|21348.52|21338.42|21338.42|0
1630572580000|2021-09-02 08:49:40|21342.7|21342.7|21342.7|21342.7|21342.7|21342.7|21342.7|21342.7|0
1630572650000|2021-09-02 08:50:50|21347.06|21347.06|21347.06|21347.06|21347.06|21347.06|21347.06|21347.06|0
1630572660000|2021-09-02 08:51:00|21344.98|21344.98|21344.46|21344.46|21344.98|21344.98|21344.46|21344.46|0
1630572710000|2021-09-02 08:51:50|21345.35|21345.35|21345.35|21345.35|21345.35|21345.35|21345.35|21345.35|0
1630572720000|2021-09-02 08:52:00|21341.07|21341.07|21341.07|21341.07|21341.07|21341.07|21341.07|21341.07|0
1630572730000|2021-09-02 08:52:10|21345.35|21345.35|21347.12|21347.12|21347.12|21347.12|21345.35|21345.35|0
1630572740000|2021-09-02 08:52:20|21351.39|21351.39|21355.48|21355.48|21359.76|21359.76|21351.39|21351.39|0
1630572750000|2021-09-02 08:52:30|21356.37|21356.37|21352.52|21352.52|21356.37|21356.37|21352.52|21352.52|0
1630572810000|2021-09-02 08:53:30|21348.25|21348.25|21348.25|21348.25|21348.25|21348.25|21348.25|21348.25|0
1630572840000|2021-09-02 08:54:00|21343.98|21343.98|21343.98|21343.98|21343.98|21343.98|21343.98|21343.98|0
1630572880000|2021-09-02 08:54:40|21342.52|21342.52|21341.07|21341.07|21342.52|21342.52|21341.07|21341.07|0
1630572920000|2021-09-02 08:55:20|21336.64|21336.64|21336.64|21336.64|21336.64|21336.64|21336.64|21336.64|0
1630572940000|2021-09-02 08:55:40|21337.16|21337.16|21341.95|21341.95|21341.95|21341.95|21337.16|21337.16|0
1630573010000|2021-09-02 08:56:50|21342.47|21342.47|21338.2|21338.2|21342.47|21342.47|21338.2|21338.2|0
1630573040000|2021-09-02 08:57:20|21342.47|21342.47|21342.47|21342.47|21342.47|21342.47|21342.47|21342.47|0
1630573110000|2021-09-02 08:58:30|21338.2|21338.2|21338.2|21338.2|21338.2|21338.2|21338.2|21338.2|0
1630573160000|2021-09-02 08:59:20|21339.97|21339.97|21339.97|21339.97|21339.97|21339.97|21339.97|21339.97|0
1630573170000|2021-09-02 08:59:30|21344.24|21344.24|21344.24|21344.24|21344.24|21344.24|21344.24|21344.24|0
1630573180000|2021-09-02 08:59:40|21348.52|21348.52|21351.17|21351.17|21351.17|21351.17|21348.52|21348.52|0
1630573190000|2021-09-02 08:59:50|21349.72|21349.72|21349.72|21349.72|21349.72|21349.72|21349.72|21349.72|0
1630573210000|2021-09-02 09:00:10|21354.08|21354.08|21354.08|21354.08|21354.08|21354.08|21354.08|21354.08|0
1630573230000|2021-09-02 09:00:30|21353.32|21353.32|21356.35|21356.35|21356.35|21356.35|21353.32|21353.32|0
1630573280000|2021-09-02 09:01:20|21352.08|21352.08|21352.08|21352.08|21352.08|21352.08|21352.08|21352.08|0
1630573290000|2021-09-02 09:01:30|21350.52|21350.52|21350.52|21350.52|21350.52|21350.52|21350.52|21350.52|0
1630573300000|2021-09-02 09:01:40|21349.01|21349.01|21349.01|21349.01|21349.01|21349.01|21349.01|21349.01|0
1630573350000|2021-09-02 09:02:30|21347.55|21347.55|21347.55|21347.55|21347.55|21347.55|21347.55|21347.55|0
1630573410000|2021-09-02 09:03:30|21345.78|21345.78|21345.78|21345.78|21345.78|21345.78|21345.78|21345.78|0
1630573420000|2021-09-02 09:03:40|21350.05|21350.05|21350.05|21350.05|21350.05|21350.05|21350.05|21350.05|0
1630573430000|2021-09-02 09:03:50|21350.94|21350.94|21363.76|21363.76|21363.76|21363.76|21350.94|21350.94|0
1630573440000|2021-09-02 09:04:00|21362.87|21362.87|21362.87|21362.87|21362.87|21362.87|21362.87|21362.87|0
1630573470000|2021-09-02 09:04:30|21364.33|21364.33|21364.33|21364.33|21364.33|21364.33|21364.33|21364.33|0
1630573510000|2021-09-02 09:05:10|21368.6|21368.6|21366.83|21366.83|21368.6|21368.6|21366.83|21366.83|0
1630573520000|2021-09-02 09:05:20|21366.31|21366.31|21365.27|21365.27|21366.31|21366.31|21365.27|21365.27|0
1630573530000|2021-09-02 09:05:30|21361|21361|21361|21361|21361|21361|21361|21361|0
1630573550000|2021-09-02 09:05:50|21356.72|21356.72|21352.45|21352.45|21356.72|21356.72|21352.45|21352.45|0
1630573600000|2021-09-02 09:06:40|21348.18|21348.18|21348.18|21348.18|21348.18|21348.18|21348.18|21348.18|0
1630573610000|2021-09-02 09:06:50|21346.73|21346.73|21346.73|21346.73|21346.73|21346.73|21346.73|21346.73|0
1630573640000|2021-09-02 09:07:20|21348.18|21348.18|21343.91|21343.91|21348.18|21348.18|21343.91|21343.91|0
1630573650000|2021-09-02 09:07:30|21344.43|21344.43|21348.7|21348.7|21348.7|21348.7|21344.43|21344.43|0
1630573730000|2021-09-02 09:08:50|21357.24|21357.24|21357.24|21357.24|21357.24|21357.24|21357.24|21357.24|0
1630573740000|2021-09-02 09:09:00|21358.7|21358.7|21357.33|21357.33|21358.7|21358.7|21353.06|21353.06|0
1630573760000|2021-09-02 09:09:20|21361.61|21361.61|21357.33|21357.33|21361.61|21361.61|21357.33|21357.33|0
1630573800000|2021-09-02 09:10:00|21356.45|21356.45|21362.37|21362.37|21362.37|21362.37|21356.45|21356.45|0
1630573840000|2021-09-02 09:10:40|21363.26|21363.26|21363.26|21363.26|21363.26|21363.26|21363.26|21363.26|0
1630573850000|2021-09-02 09:10:50|21367.53|21367.53|21367.53|21367.53|21367.53|21367.53|21367.53|21367.53|0
1630573860000|2021-09-02 09:11:00|21368.05|21368.05|21369.09|21369.09|21369.09|21369.09|21368.05|21368.05|0
1630573870000|2021-09-02 09:11:10|21368.33|21368.33|21365.42|21365.42|21368.33|21368.33|21365.42|21365.42|0
1630573880000|2021-09-02 09:11:20|21366.98|21366.98|21366.98|21366.98|21366.98|21366.98|21366.98|21366.98|0
1630573890000|2021-09-02 09:11:30|21367.5|21367.5|21371.77|21371.77|21371.77|21371.77|21367.5|21367.5|0
1630573900000|2021-09-02 09:11:40|21370.73|21370.73|21370.73|21370.73|21370.73|21370.73|21370.73|21370.73|0
1630574030000|2021-09-02 09:13:50|21372.25|21372.25|21363.7|21363.7|21372.25|21372.25|21363.7|21363.7|0
1630574040000|2021-09-02 09:14:00|21361.93|21361.93|21361.93|21361.93|21361.93|21361.93|21361.93|21361.93|0
1630574070000|2021-09-02 09:14:30|21364.01|21364.01|21364.01|21364.01|21364.01|21364.01|21364.01|21364.01|0
1630574090000|2021-09-02 09:14:50|21368.28|21368.28|21368.28|21368.28|21368.28|21368.28|21368.28|21368.28|0
1630574110000|2021-09-02 09:15:10|21368.8|21368.8|21369.32|21369.32|21369.32|21369.32|21368.8|21368.8|0
1630574120000|2021-09-02 09:15:20|21365.05|21365.05|21365.05|21365.05|21365.05|21365.05|21365.05|21365.05|0
1630574130000|2021-09-02 09:15:30|21360.77|21360.77|21360.77|21360.77|21360.77|21360.77|21360.77|21360.77|0
1630574160000|2021-09-02 09:16:00|21373.59|21373.59|21377.86|21377.86|21377.86|21377.86|21373.59|21373.59|0
1630574170000|2021-09-02 09:16:10|21369.32|21369.32|21373.59|21373.59|21373.59|21373.59|21369.32|21369.32|0
1630574240000|2021-09-02 09:17:20|21377.86|21377.86|21382.14|21382.14|21382.14|21382.14|21377.86|21377.86|0
1630574260000|2021-09-02 09:17:40|21383.17|21383.17|21383.17|21383.17|21383.17|21383.17|21383.17|21383.17|0
1630574270000|2021-09-02 09:17:50|21385.44|21385.44|21385.44|21385.44|21385.44|21385.44|21385.44|21385.44|0
1630574300000|2021-09-02 09:18:20|21384.93|21384.93|21382.85|21382.85|21384.93|21384.93|21382.85|21382.85|0
1630574310000|2021-09-02 09:18:30|21381.81|21381.81|21381.81|21381.81|21381.81|21381.81|21381.81|21381.81|0
1630574330000|2021-09-02 09:18:50|21377.54|21377.54|21377.54|21377.54|21377.54|21377.54|21377.54|21377.54|0
1630574380000|2021-09-02 09:19:40|21386.08|21386.08|21386.08|21386.08|21386.08|21386.08|21386.08|21386.08|0
1630574410000|2021-09-02 09:20:10|21388.99|21388.99|21388.99|21388.99|21388.99|21388.99|21388.99|21388.99|0
1630574420000|2021-09-02 09:20:20|21393.26|21393.26|21388.99|21388.99|21393.26|21393.26|21384.72|21384.72|0
1630574430000|2021-09-02 09:20:30|21393.26|21393.26|21393.26|21393.26|21393.26|21393.26|21393.26|21393.26|0
1630574440000|2021-09-02 09:20:40|21397.54|21397.54|21397.54|21397.54|21397.54|21397.54|21397.54|21397.54|0
1630574450000|2021-09-02 09:20:50|21401.81|21401.81|21403.88|21403.88|21408.16|21408.16|21401.81|21401.81|0
1630574460000|2021-09-02 09:21:00|21406.54|21406.54|21410.81|21410.81|21410.81|21410.81|21406.54|21406.54|0
1630574470000|2021-09-02 09:21:10|21415.08|21415.08|21410.81|21410.81|21415.08|21415.08|21410.81|21410.81|0
1630574480000|2021-09-02 09:21:20|21411.7|21411.7|21411.7|21411.7|21411.7|21411.7|21407.43|21407.43|0
1630574500000|2021-09-02 09:21:40|21413.47|21413.47|21413.47|21413.47|21413.47|21413.47|21413.47|21413.47|0
1630574540000|2021-09-02 09:22:20|21413.99|21413.99|21414.51|21414.51|21415.03|21415.03|21413.99|21413.99|0
1630574570000|2021-09-02 09:22:50|21418.78|21418.78|21418.78|21418.78|21418.78|21418.78|21418.78|21418.78|0
1630574600000|2021-09-02 09:23:20|21423.05|21423.05|21423.05|21423.05|21423.05|21423.05|21423.05|21423.05|0
1630574630000|2021-09-02 09:23:50|21422.29|21422.29|21423.05|21423.05|21423.05|21423.05|21422.29|21422.29|0
1630574640000|2021-09-02 09:24:00|21427.32|21427.32|21427.32|21427.32|21431.6|21431.6|21427.32|21427.32|0
1630574650000|2021-09-02 09:24:10|21423.05|21423.05|21431.6|21431.6|21431.6|21431.6|21423.05|21423.05|0
1630574670000|2021-09-02 09:24:30|21433.37|21433.37|21433.37|21433.37|21433.37|21433.37|21433.37|21433.37|0
1630574700000|2021-09-02 09:25:00|21434.25|21434.25|21421.28|21421.28|21434.25|21434.25|21421.28|21421.28|0
1630574740000|2021-09-02 09:25:40|21419.72|21419.72|21419.72|21419.72|21419.72|21419.72|21419.72|21419.72|0
1630574760000|2021-09-02 09:26:00|21415.45|21415.45|21411.18|21411.18|21415.45|21415.45|21411.18|21411.18|0
1630574840000|2021-09-02 09:27:20|21410.42|21410.42|21410.42|21410.42|21410.42|21410.42|21410.42|21410.42|0
1630574890000|2021-09-02 09:28:10|21408.97|21408.97|21408.97|21408.97|21408.97|21408.97|21408.97|21408.97|0
1630574900000|2021-09-02 09:28:20|21407.2|21407.2|21407.2|21407.2|21407.2|21407.2|21407.2|21407.2|0
1630574930000|2021-09-02 09:28:50|21405.74|21405.74|21405.74|21405.74|21405.74|21405.74|21405.74|21405.74|0
1630574980000|2021-09-02 09:29:40|21406.26|21406.26|21406.26|21406.26|21406.26|21406.26|21406.26|21406.26|0
1630575000000|2021-09-02 09:30:00|21401.99|21401.99|21397.72|21397.72|21401.99|21401.99|21397.72|21397.72|0
1630575010000|2021-09-02 09:30:10|21396.26|21396.26|21396.26|21396.26|21396.26|21396.26|21396.26|21396.26|0
1630575020000|2021-09-02 09:30:20|21391.99|21391.99|21391.99|21391.99|21391.99|21391.99|21391.99|21391.99|0
1630575040000|2021-09-02 09:30:40|21387.72|21387.72|21379.17|21379.17|21387.72|21387.72|21379.17|21379.17|0
1630575070000|2021-09-02 09:31:10|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|0
1630575090000|2021-09-02 09:31:30|21386.83|21386.83|21382.56|21382.56|21386.83|21386.83|21382.56|21382.56|0
1630575120000|2021-09-02 09:32:00|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|21378.29|0
1630575190000|2021-09-02 09:33:10|21382.56|21382.56|21386.83|21386.83|21391.11|21391.11|21382.56|21382.56|0
1630575260000|2021-09-02 09:34:20|21387.87|21387.87|21388.39|21388.39|21388.39|21388.39|21387.87|21387.87|0
1630575280000|2021-09-02 09:34:40|21384.12|21384.12|21379.76|21379.76|21384.12|21384.12|21379.76|21379.76|0
1630575290000|2021-09-02 09:34:50|21378.3|21378.3|21386.85|21386.85|21386.85|21386.85|21378.3|21378.3|0
1630575320000|2021-09-02 09:35:20|21382.58|21382.58|21382.58|21382.58|21382.58|21382.58|21382.58|21382.58|0
1630575330000|2021-09-02 09:35:30|21381.12|21381.12|21381.12|21381.12|21381.12|21381.12|21381.12|21381.12|0
1630575340000|2021-09-02 09:35:40|21379.67|21379.67|21385.39|21385.39|21385.39|21385.39|21379.67|21379.67|0
1630575360000|2021-09-02 09:36:00|21386.85|21386.85|21386.85|21386.85|21386.85|21386.85|21386.85|21386.85|0
1630575390000|2021-09-02 09:36:30|21389.76|21389.76|21389.76|21389.76|21389.76|21389.76|21389.76|21389.76|0
1630575440000|2021-09-02 09:37:20|21385.48|21385.48|21385.48|21385.48|21385.48|21385.48|21385.48|21385.48|0
1630575450000|2021-09-02 09:37:30|21381.21|21381.21|21381.21|21381.21|21381.21|21381.21|21381.21|21381.21|0
1630575510000|2021-09-02 09:38:30|21382.67|21382.67|21382.67|21382.67|21382.67|21382.67|21382.67|21382.67|0
1630575530000|2021-09-02 09:38:50|21378.39|21378.39|21374.12|21374.12|21378.39|21378.39|21374.12|21374.12|0
1630575590000|2021-09-02 09:39:50|21372.61|21372.61|21371.09|21371.09|21372.61|21372.61|21371.09|21371.09|0
1630575600000|2021-09-02 09:40:00|21372.61|21372.61|21365.28|21365.28|21372.61|21372.61|21365.28|21365.28|0
1630575650000|2021-09-02 09:40:50|21362.62|21362.62|21362.62|21362.62|21362.62|21362.62|21362.62|21362.62|0
1630575670000|2021-09-02 09:41:10|21358.47|21358.47|21358.99|21358.99|21358.99|21358.99|21358.47|21358.47|0
1630575690000|2021-09-02 09:41:30|21360.03|21360.03|21346.38|21346.38|21360.03|21360.03|21346.38|21346.38|0
1630575700000|2021-09-02 09:41:40|21350.65|21350.65|21350.65|21350.65|21350.65|21350.65|21350.65|21350.65|0
1630575730000|2021-09-02 09:42:10|21347.75|21347.75|21342.02|21342.02|21347.75|21347.75|21342.02|21342.02|0
1630575750000|2021-09-02 09:42:30|21337.75|21337.75|21337.75|21337.75|21337.75|21337.75|21337.75|21337.75|0
1630575760000|2021-09-02 09:42:40|21340.4|21340.4|21339.52|21339.52|21341.29|21341.29|21336.86|21336.86|0
1630575780000|2021-09-02 09:43:00|21337.75|21337.75|21344.71|21344.71|21344.71|21344.71|21337.75|21337.75|0
1630575790000|2021-09-02 09:43:10|21348.98|21348.98|21349.87|21349.87|21349.87|21349.87|21348.98|21348.98|0
1630575840000|2021-09-02 09:44:00|21354.14|21354.14|21354.14|21354.14|21354.14|21354.14|21354.14|21354.14|0
1630575850000|2021-09-02 09:44:10|21349.87|21349.87|21349.87|21349.87|21349.87|21349.87|21349.87|21349.87|0
1630575860000|2021-09-02 09:44:20|21345.2|21345.2|21344.16|21344.16|21345.2|21345.2|21344.16|21344.16|0
1630575870000|2021-09-02 09:44:30|21343.64|21343.64|21343.64|21343.64|21343.64|21343.64|21343.64|21343.64|0
1630575880000|2021-09-02 09:44:40|21344.68|21344.68|21343.74|21343.74|21345.2|21345.2|21343.74|21343.74|0
1630575910000|2021-09-02 09:45:10|21342.7|21342.7|21344.26|21344.26|21344.26|21344.26|21342.7|21342.7|0
1630575940000|2021-09-02 09:45:40|21348.53|21348.53|21348.53|21348.53|21348.53|21348.53|21348.53|21348.53|0
1630575980000|2021-09-02 09:46:20|21349.42|21349.42|21352.96|21352.96|21352.96|21352.96|21349.42|21349.42|0
1630575990000|2021-09-02 09:46:30|21351.19|21351.19|21351.19|21351.19|21351.19|21351.19|21351.19|21351.19|0
1630576010000|2021-09-02 09:46:50|21350.3|21350.3|21350.3|21350.3|21350.3|21350.3|21350.3|21350.3|0
1630576020000|2021-09-02 09:47:00|21352.9|21352.9|21353.42|21353.42|21353.42|21353.42|21352.9|21352.9|0
1630576050000|2021-09-02 09:47:30|21349.15|21349.15|21349.15|21349.15|21349.15|21349.15|21349.15|21349.15|0
1630576080000|2021-09-02 09:48:00|21350.6|21350.6|21354.87|21354.87|21354.87|21354.87|21350.6|21350.6|0
1630576090000|2021-09-02 09:48:10|21350.6|21350.6|21350.6|21350.6|21350.6|21350.6|21350.6|21350.6|0
1630576110000|2021-09-02 09:48:30|21354.87|21354.87|21354.87|21354.87|21354.87|21354.87|21354.87|21354.87|0
1630576170000|2021-09-02 09:49:30|21353.1|21353.1|21357.37|21357.37|21357.37|21357.37|21353.1|21353.1|0
1630576180000|2021-09-02 09:49:40|21361.65|21361.65|21361.65|21361.65|21361.65|21361.65|21361.65|21361.65|0
1630576230000|2021-09-02 09:50:30|21365.92|21365.92|21365.92|21365.92|21365.92|21365.92|21365.92|21365.92|0
1630576250000|2021-09-02 09:50:50|21366.44|21366.44|21366.44|21366.44|21366.44|21366.44|21366.44|21366.44|0
1630576260000|2021-09-02 09:51:00|21362.17|21362.17|21357.89|21357.89|21362.17|21362.17|21357.89|21357.89|0
1630576290000|2021-09-02 09:51:30|21356.12|21356.12|21356.12|21356.12|21356.12|21356.12|21356.12|21356.12|0
1630576340000|2021-09-02 09:52:20|21358.2|21358.2|21358.2|21358.2|21358.2|21358.2|21358.2|21358.2|0
1630576400000|2021-09-02 09:53:20|21356.43|21356.43|21358.2|21358.2|21358.2|21358.2|21356.43|21356.43|0
1630576410000|2021-09-02 09:53:30|21355.6|21355.6|21353.47|21353.47|21357.22|21357.22|21352.95|21352.95|0
1630576420000|2021-09-02 09:53:40|21355.24|21355.24|21355.24|21355.24|21355.24|21355.24|21355.24|21355.24|0
1630576440000|2021-09-02 09:54:00|21359.51|21359.51|21362.17|21362.17|21362.17|21362.17|21359.51|21359.51|0
1630576450000|2021-09-02 09:54:10|21366.44|21366.44|21366.44|21366.44|21366.44|21366.44|21366.44|21366.44|0
1630576470000|2021-09-02 09:54:30|21369.09|21369.09|21369.98|21369.98|21369.98|21369.98|21369.09|21369.09|0
1630576490000|2021-09-02 09:54:50|21369.09|21369.09|21369.09|21369.09|21369.09|21369.09|21369.09|21369.09|0
1630576510000|2021-09-02 09:55:10|21366.44|21366.44|21366.44|21366.44|21366.44|21366.44|21366.44|21366.44|0
1630576520000|2021-09-02 09:55:20|21368.21|21368.21|21370.87|21370.87|21370.87|21370.87|21368.21|21368.21|0
1630576540000|2021-09-02 09:55:40|21379.41|21379.41|21379.41|21379.41|21379.41|21379.41|21379.41|21379.41|0
1630576560000|2021-09-02 09:56:00|21375.14|21375.14|21376.18|21376.18|21376.18|21376.18|21375.14|21375.14|0
1630576610000|2021-09-02 09:56:50|21377.63|21377.63|21377.63|21377.63|21377.63|21377.63|21377.63|21377.63|0
1630576660000|2021-09-02 09:57:40|21379.08|21379.08|21377.63|21377.63|21379.08|21379.08|21377.63|21377.63|0
1630576670000|2021-09-02 09:57:50|21379.08|21379.08|21374.81|21374.81|21379.08|21379.08|21374.81|21374.81|0
1630576690000|2021-09-02 09:58:10|21376.33|21376.33|21376.33|21376.33|21376.33|21376.33|21376.33|21376.33|0
1630576700000|2021-09-02 09:58:20|21372.05|21372.05|21369.09|21369.09|21372.05|21372.05|21369.09|21369.09|0
1630576730000|2021-09-02 09:58:50|21371.74|21371.74|21369.34|21369.34|21371.74|21371.74|21369.34|21369.34|0
1630576770000|2021-09-02 09:59:30|21368.3|21368.3|21368.3|21368.3|21368.3|21368.3|21368.3|21368.3|0
1630576880000|2021-09-02 10:01:20|21369.76|21369.76|21368.72|21368.72|21369.76|21369.76|21368.72|21368.72|0
1630576900000|2021-09-02 10:01:40|21372.99|21372.99|21371.54|21371.54|21372.99|21372.99|21371.54|21371.54|0
1630576920000|2021-09-02 10:02:00|21367.27|21367.27|21367.27|21367.27|21367.27|21367.27|21367.27|21367.27|0
1630576940000|2021-09-02 10:02:20|21366.75|21366.75|21365.86|21365.86|21366.75|21366.75|21365.86|21365.86|0
1630576960000|2021-09-02 10:02:40|21367.32|21367.32|21368.77|21368.77|21368.77|21368.77|21367.32|21367.32|0
1630577010000|2021-09-02 10:03:30|21369.29|21369.29|21367.83|21367.83|21369.29|21369.29|21367.83|21367.83|0
1630577020000|2021-09-02 10:03:40|21366.38|21366.38|21366.38|21366.38|21366.38|21366.38|21366.38|21366.38|0
1630577030000|2021-09-02 10:03:50|21362.11|21362.11|21362.11|21362.11|21362.11|21362.11|21362.11|21362.11|0
1630577060000|2021-09-02 10:04:20|21361.22|21361.22|21359.45|21359.45|21361.22|21361.22|21359.45|21359.45|0
1630577100000|2021-09-02 10:05:00|21361.22|21361.22|21361.59|21361.59|21362.11|21362.11|21361.22|21361.22|0
1630577110000|2021-09-02 10:05:10|21357.32|21357.32|21357.32|21357.32|21357.32|21357.32|21357.32|21357.32|0
1630577130000|2021-09-02 10:05:30|21361.59|21361.59|21365.86|21365.86|21365.86|21365.86|21361.59|21361.59|0
1630577140000|2021-09-02 10:05:40|21365.34|21365.34|21365.34|21365.34|21365.34|21365.34|21365.34|21365.34|0
1630577170000|2021-09-02 10:06:10|21360.92|21360.92|21360.92|21360.92|21360.92|21360.92|21360.92|21360.92|0
1630577190000|2021-09-02 10:06:30|21356.64|21356.64|21356.64|21356.64|21356.64|21356.64|21356.64|21356.64|0
1630577290000|2021-09-02 10:08:10|21353.99|21353.99|21349.62|21349.62|21353.99|21353.99|21349.62|21349.62|0
1630577340000|2021-09-02 10:09:00|21345.35|21345.35|21345.19|21345.19|21345.35|21345.35|21340.92|21340.92|0
1630577380000|2021-09-02 10:09:40|21342.54|21342.54|21345.19|21345.19|21345.19|21345.19|21342.54|21342.54|0
1630577430000|2021-09-02 10:10:30|21343.06|21343.06|21340.92|21340.92|21343.06|21343.06|21336.65|21336.65|0
1630577440000|2021-09-02 10:10:40|21342.38|21342.38|21342.38|21342.38|21342.38|21342.38|21342.38|21342.38|0
1630577470000|2021-09-02 10:11:10|21343.26|21343.26|21343.26|21343.26|21343.26|21343.26|21343.26|21343.26|0
1630577480000|2021-09-02 10:11:20|21347.53|21347.53|21347.53|21347.53|21347.53|21347.53|21347.53|21347.53|0
1630577550000|2021-09-02 10:12:30|21343.26|21343.26|21343.26|21343.26|21343.26|21343.26|21343.26|21343.26|0
1630577570000|2021-09-02 10:12:50|21347.53|21347.53|21347.53|21347.53|21347.53|21347.53|21347.53|21347.53|0
1630577580000|2021-09-02 10:13:00|21346.08|21346.08|21346.08|21346.08|21346.08|21346.08|21346.08|21346.08|0
1630577640000|2021-09-02 10:14:00|21350.35|21350.35|21353.26|21353.26|21353.26|21353.26|21350.35|21350.35|0
1630577660000|2021-09-02 10:14:20|21355.92|21355.92|21357.69|21357.69|21357.69|21357.69|21355.92|21355.92|0
1630577690000|2021-09-02 10:14:50|21358.21|21358.21|21359.98|21359.98|21359.98|21359.98|21358.21|21358.21|0
1630577710000|2021-09-02 10:15:10|21364.25|21364.25|21359.98|21359.98|21364.25|21364.25|21359.98|21359.98|0
1630577720000|2021-09-02 10:15:20|21361.49|21361.49|21361.49|21361.49|21361.49|21361.49|21361.49|21361.49|0
1630577730000|2021-09-02 10:15:30|21365.76|21365.76|21365.76|21365.76|21365.76|21365.76|21365.76|21365.76|0
1630577760000|2021-09-02 10:16:00|21362.85|21362.85|21362.85|21362.85|21362.85|21362.85|21362.85|21362.85|0
1630577820000|2021-09-02 10:17:00|21361.4|21361.4|21359.95|21359.95|21361.4|21361.4|21359.95|21359.95|0
1630577860000|2021-09-02 10:17:40|21357.29|21357.29|21358.8|21358.8|21358.8|21358.8|21357.29|21357.29|0
1630577870000|2021-09-02 10:17:50|21358.29|21358.29|21358.29|21358.29|21358.29|21358.29|21358.29|21358.29|0
1630578010000|2021-09-02 10:20:10|21355.38|21355.38|21355.38|21355.38|21355.38|21355.38|21355.38|21355.38|0
1630578020000|2021-09-02 10:20:20|21359.65|21359.65|21359.65|21359.65|21359.65|21359.65|21359.65|21359.65|0
1630578050000|2021-09-02 10:20:50|21360.53|21360.53|21360.53|21360.53|21360.53|21360.53|21360.53|21360.53|0
1630578080000|2021-09-02 10:21:20|21356.26|21356.26|21351.99|21351.99|21356.26|21356.26|21351.99|21351.99|0
1630578120000|2021-09-02 10:22:00|21352.51|21352.51|21353.03|21353.03|21353.03|21353.03|21352.51|21352.51|0
1630578190000|2021-09-02 10:23:10|21348.76|21348.76|21348.76|21348.76|21348.76|21348.76|21348.76|21348.76|0
1630578200000|2021-09-02 10:23:20|21349.28|21349.28|21349.28|21349.28|21349.28|21349.28|21349.28|21349.28|0
1630578320000|2021-09-02 10:25:20|21347.5|21347.5|21347.5|21347.5|21347.5|21347.5|21347.5|21347.5|0
1630578330000|2021-09-02 10:25:30|21350.1|21350.1|21349.58|21349.58|21351.14|21351.14|21349.58|21349.58|0
1630578340000|2021-09-02 10:25:40|21349.06|21349.06|21352.3|21352.3|21352.3|21352.3|21348.02|21348.02|0
1630578350000|2021-09-02 10:25:50|21352.82|21352.82|21351.78|21351.78|21352.82|21352.82|21351.78|21351.78|0
1630578380000|2021-09-02 10:26:20|21347.5|21347.5|21347.5|21347.5|21347.5|21347.5|21347.5|21347.5|0
1630578420000|2021-09-02 10:27:00|21349.28|21349.28|21350.03|21350.03|21350.03|21350.03|21349.28|21349.28|0
1630578440000|2021-09-02 10:27:20|21349.28|21349.28|21349.28|21349.28|21349.28|21349.28|21349.28|21349.28|0
1630578450000|2021-09-02 10:27:30|21353.55|21353.55|21353.55|21353.55|21353.55|21353.55|21353.55|21353.55|0
1630578480000|2021-09-02 10:28:00|21354.43|21354.43|21354.43|21354.43|21354.43|21354.43|21354.43|21354.43|0
1630578490000|2021-09-02 10:28:10|21352.66|21352.66|21353.55|21353.55|21353.55|21353.55|21352.66|21352.66|0
1630578520000|2021-09-02 10:28:40|21357.82|21357.82|21364.91|21364.91|21366.36|21366.36|21357.82|21357.82|0
1630578530000|2021-09-02 10:28:50|21360.64|21360.64|21360.64|21360.64|21364.91|21364.91|21360.64|21360.64|0
1630578580000|2021-09-02 10:29:40|21364.91|21364.91|21373.97|21373.97|21373.97|21373.97|21364.91|21364.91|0
1630578600000|2021-09-02 10:30:00|21372.52|21372.52|21372.52|21372.52|21372.52|21372.52|21372.52|21372.52|0
1630578610000|2021-09-02 10:30:10|21371.76|21371.76|21370.55|21370.55|21372.52|21372.52|21370.55|21370.55|0
1630578630000|2021-09-02 10:30:30|21366.27|21366.27|21366.27|21366.27|21366.27|21366.27|21366.27|21366.27|0
1630578650000|2021-09-02 10:30:50|21362.73|21362.73|21358.46|21358.46|21362.73|21362.73|21358.46|21358.46|0
1630578790000|2021-09-02 10:33:10|21357.94|21357.94|21357.94|21357.94|21357.94|21357.94|21357.94|21357.94|0
1630578870000|2021-09-02 10:34:30|21359.71|21359.71|21359.71|21359.71|21359.71|21359.71|21359.71|21359.71|0
1630578900000|2021-09-02 10:35:00|21361.48|21361.48|21361.48|21361.48|21361.48|21361.48|21361.48|21361.48|0
1630578920000|2021-09-02 10:35:20|21363.25|21363.25|21363.25|21363.25|21363.25|21363.25|21363.25|21363.25|0
1630578940000|2021-09-02 10:35:40|21364.14|21364.14|21361.48|21361.48|21364.14|21364.14|21361.48|21361.48|0
1630578950000|2021-09-02 10:35:50|21357.21|21357.21|21361.48|21361.48|21361.48|21361.48|21357.21|21357.21|0
1630578960000|2021-09-02 10:36:00|21359.97|21359.97|21359.97|21359.97|21359.97|21359.97|21359.97|21359.97|0
1630579100000|2021-09-02 10:38:20|21361.53|21361.53|21361.53|21361.53|21361.53|21361.53|21361.53|21361.53|0
1630579110000|2021-09-02 10:38:30|21357.25|21357.25|21361.53|21361.53|21361.53|21361.53|21357.25|21357.25|0
1630579130000|2021-09-02 10:38:50|21352.98|21352.98|21357.25|21357.25|21357.25|21357.25|21352.98|21352.98|0
1630579140000|2021-09-02 10:39:00|21361.53|21361.53|21361.53|21361.53|21361.53|21361.53|21361.53|21361.53|0
1630579150000|2021-09-02 10:39:10|21357.25|21357.25|21357.25|21357.25|21357.25|21357.25|21357.25|21357.25|0
1630579180000|2021-09-02 10:39:40|21356.37|21356.37|21357.41|21357.41|21357.41|21357.41|21356.37|21356.37|0
1630579190000|2021-09-02 10:39:50|21358.29|21358.29|21358.29|21358.29|21358.29|21358.29|21358.29|21358.29|0
1630579200000|2021-09-02 10:40:00|21359.18|21359.18|21359.18|21359.18|21359.18|21359.18|21359.18|21359.18|0
1630579240000|2021-09-02 10:40:40|21360.95|21360.95|21361.83|21361.83|21361.83|21361.83|21360.95|21360.95|0
1630579300000|2021-09-02 10:41:40|21359.18|21359.18|21359.18|21359.18|21359.18|21359.18|21359.18|21359.18|0
1630579310000|2021-09-02 10:41:50|21363.45|21363.45|21363.45|21363.45|21363.45|21363.45|21362.69|21362.69|0
1630579390000|2021-09-02 10:43:10|21360.79|21360.79|21360.79|21360.79|21360.79|21360.79|21360.79|21360.79|0
1630579450000|2021-09-02 10:44:10|21362.25|21362.25|21364.02|21364.02|21364.02|21364.02|21362.25|21362.25|0
1630579460000|2021-09-02 10:44:20|21363.13|21363.13|21363.13|21363.13|21363.13|21363.13|21363.13|21363.13|0
1630579500000|2021-09-02 10:45:00|21362.61|21362.61|21361.58|21361.58|21362.61|21362.61|21361.58|21361.58|0
1630579510000|2021-09-02 10:45:10|21358.92|21358.92|21357|21357|21358.92|21358.92|21357|21357|0
1630579540000|2021-09-02 10:45:40|21361.27|21361.27|21361.27|21361.27|21361.27|21361.27|21361.27|21361.27|0
1630579550000|2021-09-02 10:45:50|21357|21357|21357|21357|21357|21357|21357|21357|0
1630579590000|2021-09-02 10:46:30|21358.77|21358.77|21358.77|21358.77|21358.77|21358.77|21358.77|21358.77|0
1630579620000|2021-09-02 10:47:00|21359.65|21359.65|21359.65|21359.65|21359.65|21359.65|21359.65|21359.65|0
1630579680000|2021-09-02 10:48:00|21361.42|21361.42|21361.42|21361.42|21361.42|21361.42|21361.42|21361.42|0
1630579700000|2021-09-02 10:48:20|21359.97|21359.97|21359.97|21359.97|21359.97|21359.97|21359.97|21359.97|0
1630579730000|2021-09-02 10:48:50|21354.15|21354.15|21354.15|21354.15|21354.15|21354.15|21354.15|21354.15|0
1630579740000|2021-09-02 10:49:00|21349.88|21349.88|21350.77|21350.77|21350.77|21350.77|21349.88|21349.88|0
1630579760000|2021-09-02 10:49:20|21355.13|21355.13|21356.58|21356.58|21358.04|21358.04|21355.13|21355.13|0
1630579800000|2021-09-02 10:50:00|21355.7|21355.7|21355.7|21355.7|21355.7|21355.7|21355.7|21355.7|0
1630579810000|2021-09-02 10:50:10|21351.42|21351.42|21347.15|21347.15|21351.42|21351.42|21347.15|21347.15|0
1630579820000|2021-09-02 10:50:20|21342.88|21342.88|21342.88|21342.88|21342.88|21342.88|21342.88|21342.88|0
1630579860000|2021-09-02 10:51:00|21344.33|21344.33|21344.33|21344.33|21344.33|21344.33|21344.33|21344.33|0
1630579920000|2021-09-02 10:52:00|21345.79|21345.79|21345.79|21345.79|21345.79|21345.79|21345.79|21345.79|0
1630579930000|2021-09-02 10:52:10|21341.52|21341.52|21340.63|21340.63|21341.52|21341.52|21340.63|21340.63|0
1630580000000|2021-09-02 10:53:20|21342.14|21342.14|21342.14|21342.14|21342.14|21342.14|21342.14|21342.14|0
1630580010000|2021-09-02 10:53:30|21342.9|21342.9|21351.45|21351.45|21355.72|21355.72|21342.9|21342.9|0
1630580020000|2021-09-02 10:53:40|21347.17|21347.17|21347.17|21347.17|21347.17|21347.17|21347.17|21347.17|0
1630580030000|2021-09-02 10:53:50|21342.9|21342.9|21342.9|21342.9|21342.9|21342.9|21342.9|21342.9|0
1630580040000|2021-09-02 10:54:00|21347.17|21347.17|21347.17|21347.17|21347.17|21347.17|21347.17|21347.17|0
1630580050000|2021-09-02 10:54:10|21346.29|21346.29|21347.17|21347.17|21347.17|21347.17|21346.29|21346.29|0
1630580060000|2021-09-02 10:54:20|21345.66|21345.66|21345.66|21345.66|21345.66|21345.66|21345.66|21345.66|0
1630580070000|2021-09-02 10:54:30|21344.15|21344.15|21344.15|21344.15|21344.15|21344.15|21344.15|21344.15|0
1630580080000|2021-09-02 10:54:40|21343.39|21343.39|21344.9|21344.9|21344.9|21344.9|21343.39|21343.39|0
1630580090000|2021-09-02 10:54:50|21346.36|21346.36|21346.36|21346.36|21346.36|21346.36|21346.36|21346.36|0
1630580140000|2021-09-02 10:55:40|21345.84|21345.84|21344.07|21344.07|21345.84|21345.84|21344.07|21344.07|0
1630580160000|2021-09-02 10:56:00|21341.41|21341.41|21343.18|21343.18|21343.18|21343.18|21341.41|21341.41|0
1630580200000|2021-09-02 10:56:40|21344.07|21344.07|21344.07|21344.07|21344.07|21344.07|21344.07|21344.07|0
1630580220000|2021-09-02 10:57:00|21348.34|21348.34|21348.34|21348.34|21348.34|21348.34|21348.34|21348.34|0
1630580290000|2021-09-02 10:58:10|21347.82|21347.82|21347.82|21347.82|21347.82|21347.82|21347.82|21347.82|0
1630580370000|2021-09-02 10:59:30|21349.33|21349.33|21350.37|21350.37|21350.37|21350.37|21349.33|21349.33|0
1630580390000|2021-09-02 10:59:50|21348.6|21348.6|21348.6|21348.6|21348.6|21348.6|21348.6|21348.6|0
1630580430000|2021-09-02 11:00:30|21349.12|21349.12|21349.64|21349.64|21349.64|21349.64|21349.12|21349.12|0
1630580440000|2021-09-02 11:00:40|21353.18|21353.18|21353.18|21353.18|21353.18|21353.18|21353.18|21353.18|0
1630580500000|2021-09-02 11:01:40|21352.3|21352.3|21352.3|21352.3|21352.3|21352.3|21352.3|21352.3|0
1630580520000|2021-09-02 11:02:00|21355.32|21355.32|21357.74|21357.74|21359.54|21359.54|21355.32|21355.32|0
1630580530000|2021-09-02 11:02:10|21358.63|21358.63|21357.87|21357.87|21358.63|21358.63|21357.87|21357.87|0
1630580540000|2021-09-02 11:02:20|21353.6|21353.6|21353.6|21353.6|21353.6|21353.6|21353.6|21353.6|0
1630580590000|2021-09-02 11:03:10|21357.87|21357.87|21357.87|21357.87|21357.87|21357.87|21357.87|21357.87|0
1630580610000|2021-09-02 11:03:30|21356.98|21356.98|21356.1|21356.1|21356.98|21356.98|21356.1|21356.1|0
1630580620000|2021-09-02 11:03:40|21360.37|21360.37|21360.37|21360.37|21360.37|21360.37|21360.37|21360.37|0
1630580660000|2021-09-02 11:04:20|21358.6|21358.6|21358.6|21358.6|21358.6|21358.6|21358.6|21358.6|0
1630580730000|2021-09-02 11:05:30|21357.72|21357.72|21357.72|21357.72|21357.72|21357.72|21357.72|21357.72|0
1630580740000|2021-09-02 11:05:40|21361.99|21361.99|21361.99|21361.99|21361.99|21361.99|21361.99|21361.99|0
1630580750000|2021-09-02 11:05:50|21357.72|21357.72|21357.72|21357.72|21357.72|21357.72|21357.72|21357.72|0
1630580780000|2021-09-02 11:06:20|21361.99|21361.99|21361.99|21361.99|21361.99|21361.99|21361.99|21361.99|0
1630580790000|2021-09-02 11:06:30|21360.95|21360.95|21360.95|21360.95|21361.99|21361.99|21360.95|21360.95|0
1630580800000|2021-09-02 11:06:40|21362.72|21362.72|21362.72|21362.72|21362.72|21362.72|21362.72|21362.72|0
1630580850000|2021-09-02 11:07:30|21364.17|21364.17|21364.17|21364.17|21365.63|21365.63|21364.17|21364.17|0
1630580860000|2021-09-02 11:07:40|21359.9|21359.9|21362.56|21362.56|21362.56|21362.56|21359.9|21359.9|0
1630580880000|2021-09-02 11:08:00|21361.67|21361.67|21361.67|21361.67|21361.67|21361.67|21361.67|21361.67|0
1630580890000|2021-09-02 11:08:10|21365.95|21365.95|21365.95|21365.95|21365.95|21365.95|21365.95|21365.95|0
1630580920000|2021-09-02 11:08:40|21368.6|21368.6|21368.6|21368.6|21368.6|21368.6|21368.6|21368.6|0
1630580930000|2021-09-02 11:08:50|21366.83|21366.83|21366.83|21366.83|21366.83|21366.83|21366.83|21366.83|0
1630580940000|2021-09-02 11:09:00|21362.56|21362.56|21369.74|21369.74|21369.74|21369.74|21362.56|21362.56|0
1630580970000|2021-09-02 11:09:30|21372.01|21372.01|21374.41|21374.41|21375.29|21375.29|21372.01|21372.01|0
1630580990000|2021-09-02 11:09:50|21372.95|21372.95|21372.95|21372.95|21372.95|21372.95|21372.95|21372.95|0
1630581020000|2021-09-02 11:10:20|21372.07|21372.07|21370.61|21370.61|21372.07|21372.07|21370.61|21370.61|0
1630581030000|2021-09-02 11:10:30|21366.83|21366.83|21362.56|21362.56|21366.83|21366.83|21362.56|21362.56|0
1630581100000|2021-09-02 11:11:40|21361.8|21361.8|21361.28|21361.28|21361.8|21361.8|21361.28|21361.28|0
1630581120000|2021-09-02 11:12:00|21362.74|21362.74|21362.74|21362.74|21362.74|21362.74|21362.74|21362.74|0
1630581130000|2021-09-02 11:12:10|21361.98|21361.98|21364.64|21364.64|21364.64|21364.64|21361.98|21361.98|0
1630581240000|2021-09-02 11:14:00|21365.52|21365.52|21365.52|21365.52|21365.52|21365.52|21365.52|21365.52|0
1630581250000|2021-09-02 11:14:10|21369.79|21369.79|21374.07|21374.07|21374.07|21374.07|21369.79|21369.79|0
1630581280000|2021-09-02 11:14:40|21369.79|21369.79|21368.02|21368.02|21369.79|21369.79|21368.02|21368.02|0
1630581300000|2021-09-02 11:15:00|21368.78|21368.78|21368.78|21368.78|21368.78|21368.78|21368.78|21368.78|0
1630581310000|2021-09-02 11:15:10|21367.01|21367.01|21368.78|21368.78|21368.78|21368.78|21367.01|21367.01|0
1630581320000|2021-09-02 11:15:20|21368.02|21368.02|21368.78|21368.78|21368.78|21368.78|21368.02|21368.02|0
1630581350000|2021-09-02 11:15:50|21371.69|21371.69|21371.69|21371.69|21371.69|21371.69|21371.69|21371.69|0
1630581390000|2021-09-02 11:16:30|21375.96|21375.96|21375.96|21375.96|21375.96|21375.96|21375.96|21375.96|0
1630581400000|2021-09-02 11:16:40|21374.19|21374.19|21374.19|21374.19|21374.19|21374.19|21374.19|21374.19|0
1630581410000|2021-09-02 11:16:50|21375.07|21375.07|21375.07|21375.07|21375.07|21375.07|21375.07|21375.07|0
1630581450000|2021-09-02 11:17:30|21374.55|21374.55|21374.55|21374.55|21374.55|21374.55|21374.55|21374.55|0
1630581500000|2021-09-02 11:18:20|21378.83|21378.83|21378.83|21378.83|21378.83|21378.83|21378.83|21378.83|0
1630581670000|2021-09-02 11:21:10|21374.55|21374.55|21374.55|21374.55|21374.55|21374.55|21374.55|21374.55|0
1630581730000|2021-09-02 11:22:10|21373.8|21373.8|21374.68|21374.68|21374.68|21374.68|21373.8|21373.8|0
1630581760000|2021-09-02 11:22:40|21373.23|21373.23|21372.34|21372.34|21374.11|21374.11|21372.34|21372.34|0
1630581810000|2021-09-02 11:23:30|21373.38|21373.38|21373.38|21373.38|21373.38|21373.38|21373.38|21373.38|0
1630581870000|2021-09-02 11:24:30|21372.63|21372.63|21372.63|21372.63|21372.63|21372.63|21372.63|21372.63|0
1630581900000|2021-09-02 11:25:00|21371.07|21371.07|21372.11|21372.11|21372.11|21372.11|21371.07|21371.07|0
1630581920000|2021-09-02 11:25:20|21371.22|21371.22|21371.22|21371.22|21371.22|21371.22|21371.22|21371.22|0
1630581940000|2021-09-02 11:25:40|21373.3|21373.3|21373.3|21373.3|21373.3|21373.3|21373.3|21373.3|0
1630581960000|2021-09-02 11:26:00|21371.74|21371.74|21371.74|21371.74|21371.74|21371.74|21371.74|21371.74|0
1630582020000|2021-09-02 11:27:00|21372.63|21372.63|21372.63|21372.63|21372.63|21372.63|21372.63|21372.63|0
1630582050000|2021-09-02 11:27:30|21374.08|21374.08|21374.08|21374.08|21374.08|21374.08|21374.08|21374.08|0
1630582060000|2021-09-02 11:27:40|21374.96|21374.96|21374.96|21374.96|21374.96|21374.96|21374.96|21374.96|0
1630582080000|2021-09-02 11:28:00|21375.85|21375.85|21378.51|21378.51|21378.51|21378.51|21375.85|21375.85|0
1630582090000|2021-09-02 11:28:10|21381.16|21381.16|21381.16|21381.16|21381.16|21381.16|21381.16|21381.16|0
1630582120000|2021-09-02 11:28:40|21379.39|21379.39|21379.39|21379.39|21379.39|21379.39|21379.39|21379.39|0
1630582200000|2021-09-02 11:30:00|21381.16|21381.16|21383.82|21383.82|21383.82|21383.82|21381.16|21381.16|0
1630582210000|2021-09-02 11:30:10|21383.06|21383.06|21383.06|21383.06|21383.06|21383.06|21383.06|21383.06|0
1630582240000|2021-09-02 11:30:40|21382.3|21382.3|21382.3|21382.3|21382.3|21382.3|21382.3|21382.3|0
1630582250000|2021-09-02 11:30:50|21385.33|21385.33|21383.82|21383.82|21386.09|21386.09|21383.82|21383.82|0
1630582290000|2021-09-02 11:31:30|21376.74|21376.74|21379.01|21379.01|21379.01|21379.01|21376.74|21376.74|0
1630582320000|2021-09-02 11:32:00|21374.73|21374.73|21378.27|21378.27|21378.27|21378.27|21374.73|21374.73|0
1630582330000|2021-09-02 11:32:10|21379.16|21379.16|21385.2|21385.2|21385.2|21385.2|21378.27|21378.27|0
1630582340000|2021-09-02 11:32:20|21382.55|21382.55|21381.66|21381.66|21383.43|21383.43|21381.66|21381.66|0
1630582350000|2021-09-02 11:32:30|21380.21|21380.21|21380.21|21380.21|21380.21|21380.21|21380.21|21380.21|0
1630582420000|2021-09-02 11:33:40|21381.09|21381.09|21381.09|21381.09|21381.09|21381.09|21381.09|21381.09|0
1630582460000|2021-09-02 11:34:20|21382.86|21382.86|21382.86|21382.86|21382.86|21382.86|21382.86|21382.86|0
1630582500000|2021-09-02 11:35:00|21378.59|21378.59|21378.59|21378.59|21378.59|21378.59|21378.59|21378.59|0
1630582530000|2021-09-02 11:35:30|21382.13|21382.13|21382.13|21382.13|21382.13|21382.13|21382.13|21382.13|0
1630582550000|2021-09-02 11:35:50|21384.79|21384.79|21382.13|21382.13|21384.79|21384.79|21382.13|21382.13|0
1630582660000|2021-09-02 11:37:40|21383.9|21383.9|21383.9|21383.9|21383.9|21383.9|21383.9|21383.9|0
1630582710000|2021-09-02 11:38:30|21378.59|21378.59|21376.25|21376.25|21378.59|21378.59|21376.25|21376.25|0
1630582720000|2021-09-02 11:38:40|21377.14|21377.14|21377.14|21377.14|21377.14|21377.14|21377.14|21377.14|0
1630582740000|2021-09-02 11:39:00|21372.87|21372.87|21372.87|21372.87|21372.87|21372.87|21372.87|21372.87|0
1630582790000|2021-09-02 11:39:50|21375.77|21375.77|21375.77|21375.77|21375.77|21375.77|21375.77|21375.77|0
1630582800000|2021-09-02 11:40:00|21374.73|21374.73|21374.73|21374.73|21374.73|21374.73|21374.73|21374.73|0
1630582870000|2021-09-02 11:41:10|21372.96|21372.96|21372.96|21372.96|21372.96|21372.96|21372.96|21372.96|0
1630582960000|2021-09-02 11:42:40|21375.62|21375.62|21375.62|21375.62|21375.62|21375.62|21375.62|21375.62|0
1630583010000|2021-09-02 11:43:30|21379.89|21379.89|21384.16|21384.16|21384.16|21384.16|21379.89|21379.89|0
1630583100000|2021-09-02 11:45:00|21382.39|21382.39|21382.39|21382.39|21382.39|21382.39|21382.39|21382.39|0
1630583110000|2021-09-02 11:45:10|21383.85|21383.85|21386.5|21386.5|21386.5|21386.5|21383.85|21383.85|0
1630583120000|2021-09-02 11:45:20|21388.02|21388.02|21389.53|21389.53|21389.53|21389.53|21388.02|21388.02|0
1630583130000|2021-09-02 11:45:30|21385.26|21385.26|21386.3|21386.3|21386.3|21386.3|21385.26|21385.26|0
1630583160000|2021-09-02 11:46:00|21385.78|21385.78|21385.78|21385.78|21385.78|21385.78|21385.78|21385.78|0
1630583180000|2021-09-02 11:46:20|21387.23|21387.23|21390.14|21390.14|21390.14|21390.14|21387.23|21387.23|0
1630583190000|2021-09-02 11:46:30|21391.03|21391.03|21391.03|21391.03|21391.03|21391.03|21391.03|21391.03|0
1630583200000|2021-09-02 11:46:40|21393.93|21393.93|21393.93|21393.93|21393.93|21393.93|21393.93|21393.93|0
1630583220000|2021-09-02 11:47:00|21391.28|21391.28|21391.28|21391.28|21391.28|21391.28|21391.28|21391.28|0
1630583230000|2021-09-02 11:47:10|21392.73|21392.73|21390.96|21390.96|21392.73|21392.73|21390.96|21390.96|0
1630583240000|2021-09-02 11:47:20|21395.23|21395.23|21387.42|21387.42|21395.23|21395.23|21387.42|21387.42|0
1630583290000|2021-09-02 11:48:10|21386.38|21386.38|21386.38|21386.38|21386.38|21386.38|21386.38|21386.38|0
1630583320000|2021-09-02 11:48:40|21382.84|21382.84|21382.84|21382.84|21382.84|21382.84|21382.84|21382.84|0
1630583340000|2021-09-02 11:49:00|21384.61|21384.61|21383.73|21383.73|21384.61|21384.61|21383.73|21383.73|0
1630583350000|2021-09-02 11:49:10|21385.5|21385.5|21385.5|21385.5|21385.5|21385.5|21385.5|21385.5|0
1630583360000|2021-09-02 11:49:20|21389.77|21389.77|21389.77|21389.77|21389.77|21389.77|21389.77|21389.77|0
1630583400000|2021-09-02 11:50:00|21386.23|21386.23|21386.23|21386.23|21386.23|21386.23|21386.23|21386.23|0
1630583440000|2021-09-02 11:50:40|21385.19|21385.19|21385.19|21385.19|21385.19|21385.19|21385.19|21385.19|0
1630583450000|2021-09-02 11:50:50|21384.15|21384.15|21379.27|21379.27|21384.15|21384.15|21379.27|21379.27|0
1630583460000|2021-09-02 11:51:00|21375|21375|21370.72|21370.72|21375|21375|21370.72|21370.72|0
1630583490000|2021-09-02 11:51:30|21369.84|21369.84|21369.84|21369.84|21369.84|21369.84|21369.84|21369.84|0
1630583530000|2021-09-02 11:52:10|21374.11|21374.11|21378.38|21378.38|21378.38|21378.38|21374.11|21374.11|0
1630583550000|2021-09-02 11:52:30|21374.11|21374.11|21374.11|21374.11|21374.11|21374.11|21374.11|21374.11|0
1630583580000|2021-09-02 11:53:00|21369.84|21369.84|21369.84|21369.84|21369.84|21369.84|21369.84|21369.84|0
1630583630000|2021-09-02 11:53:50|21369.32|21369.32|21370.36|21370.36|21370.36|21370.36|21368.8|21368.8|0
1630583640000|2021-09-02 11:54:00|21372.13|21372.13|21372.13|21372.13|21372.13|21372.13|21372.13|21372.13|0
1630583700000|2021-09-02 11:55:00|21371.61|21371.61|21365.26|21365.26|21371.61|21371.61|21365.26|21365.26|0
1630583720000|2021-09-02 11:55:20|21363.81|21363.81|21363.81|21363.81|21363.81|21363.81|21363.81|21363.81|0
1630583730000|2021-09-02 11:55:30|21359.53|21359.53|21359.53|21359.53|21359.53|21359.53|21359.53|21359.53|0
1630583740000|2021-09-02 11:55:40|21355.99|21355.99|21356.88|21356.88|21356.88|21356.88|21355.99|21355.99|0
1630583750000|2021-09-02 11:55:50|21357.76|21357.76|21361.31|21361.31|21361.31|21361.31|21357.76|21357.76|0
1630583760000|2021-09-02 11:56:00|21365.58|21365.58|21365.58|21365.58|21365.58|21365.58|21365.58|21365.58|0
1630583810000|2021-09-02 11:56:50|21369.85|21369.85|21369.85|21369.85|21369.85|21369.85|21369.85|21369.85|0
1630583860000|2021-09-02 11:57:40|21365.58|21365.58|21365.58|21365.58|21365.58|21365.58|21365.58|21365.58|0
1630583890000|2021-09-02 11:58:10|21361.31|21361.31|21361.31|21361.31|21365.58|21365.58|21361.31|21361.31|0
1630583900000|2021-09-02 11:58:20|21359.04|21359.04|21356.07|21356.07|21359.04|21359.04|21356.07|21356.07|0
1630583910000|2021-09-02 11:58:30|21355.31|21355.31|21346.52|21346.52|21355.31|21355.31|21346.52|21346.52|0
1630583920000|2021-09-02 11:58:40|21345.63|21345.63|21346.52|21346.52|21346.52|21346.52|21345.63|21345.63|0
1630583930000|2021-09-02 11:58:50|21345.06|21345.06|21345.06|21345.06|21345.06|21345.06|21345.06|21345.06|0
1630583950000|2021-09-02 11:59:10|21345.58|21345.58|21345.58|21345.58|21345.58|21345.58|21345.58|21345.58|0
1630583980000|2021-09-02 11:59:40|21343.51|21343.51|21343.51|21343.51|21343.51|21343.51|21343.51|21343.51|0
1630583990000|2021-09-02 11:59:50|21340.91|21340.91|21340.91|21340.91|21340.91|21340.91|21340.91|21340.91|0
1630584000000|2021-09-02 12:00:00|21341.43|21341.43|21346.22|21346.22|21346.22|21346.22|21341.43|21341.43|0
1630584010000|2021-09-02 12:00:10|21347.68|21347.68|21346.92|21346.92|21347.68|21347.68|21346.92|21346.92|0
1630584020000|2021-09-02 12:00:20|21347.44|21347.44|21347.44|21347.44|21347.44|21347.44|21347.44|21347.44|0
1630584040000|2021-09-02 12:00:40|21348.48|21348.48|21348.48|21348.48|21348.48|21348.48|21348.48|21348.48|0
1630584050000|2021-09-02 12:00:50|21350.03|21350.03|21348.99|21348.99|21350.03|21350.03|21348.99|21348.99|0
1630584060000|2021-09-02 12:01:00|21349.51|21349.51|21347.74|21347.74|21349.51|21349.51|21347.74|21347.74|0
1630584070000|2021-09-02 12:01:10|21346.71|21346.71|21346.71|21346.71|21346.71|21346.71|21346.71|21346.71|0
1630584140000|2021-09-02 12:02:20|21338.16|21338.16|21338.16|21338.16|21338.16|21338.16|21338.16|21338.16|0
1630584170000|2021-09-02 12:02:50|21336.08|21336.08|21335.05|21335.05|21336.08|21336.08|21335.05|21335.05|0
1630584180000|2021-09-02 12:03:00|21330.77|21330.77|21332.85|21332.85|21332.85|21332.85|21330.77|21330.77|0
1630584200000|2021-09-02 12:03:20|21333.37|21333.37|21337.64|21337.64|21337.64|21337.64|21333.37|21333.37|0
1630584210000|2021-09-02 12:03:30|21338.53|21338.53|21338.53|21338.53|21338.53|21338.53|21338.53|21338.53|0
1630584220000|2021-09-02 12:03:40|21339.56|21339.56|21339.56|21339.56|21339.56|21339.56|21339.56|21339.56|0
1630584240000|2021-09-02 12:04:00|21342.22|21342.22|21341.7|21341.7|21342.22|21342.22|21341.7|21341.7|0
1630584270000|2021-09-02 12:04:30|21340.94|21340.94|21340.94|21340.94|21340.94|21340.94|21340.94|21340.94|0
1630584290000|2021-09-02 12:04:50|21341.83|21341.83|21341.83|21341.83|21341.83|21341.83|21340.06|21340.06|0
1630584300000|2021-09-02 12:05:00|21342.72|21342.72|21342.72|21342.72|21342.72|21342.72|21342.72|21342.72|0
1630584310000|2021-09-02 12:05:10|21341.83|21341.83|21340.06|21340.06|21341.83|21341.83|21340.06|21340.06|0
1630584330000|2021-09-02 12:05:30|21342.72|21342.72|21341.83|21341.83|21342.72|21342.72|21341.83|21341.83|0
1630584340000|2021-09-02 12:05:40|21340.38|21340.38|21340.38|21340.38|21340.38|21340.38|21340.38|21340.38|0
1630584390000|2021-09-02 12:06:30|21342.15|21342.15|21343.03|21343.03|21343.03|21343.03|21342.15|21342.15|0
1630584550000|2021-09-02 12:09:10|21338.76|21338.76|21343.03|21343.03|21343.03|21343.03|21338.76|21338.76|0
1630584590000|2021-09-02 12:09:50|21342.28|21342.28|21343.16|21343.16|21343.16|21343.16|21342.28|21342.28|0
1630584600000|2021-09-02 12:10:00|21335.35|21335.35|21339.62|21339.62|21339.62|21339.62|21335.35|21335.35|0
1630584670000|2021-09-02 12:11:10|21338.73|21338.73|21340.5|21340.5|21340.5|21340.5|21338.73|21338.73|0
1630584710000|2021-09-02 12:11:50|21339.75|21339.75|21340.5|21340.5|21340.5|21340.5|21339.75|21339.75|0
1630584750000|2021-09-02 12:12:30|21338.73|21338.73|21340.5|21340.5|21340.5|21340.5|21338.73|21338.73|0
1630584760000|2021-09-02 12:12:40|21339.62|21339.62|21339.62|21339.62|21339.62|21339.62|21339.62|21339.62|0
1630584780000|2021-09-02 12:13:00|21338.17|21338.17|21333.89|21333.89|21338.17|21338.17|21333.89|21333.89|0
1630584820000|2021-09-02 12:13:40|21332.38|21332.38|21332.38|21332.38|21332.38|21332.38|21332.38|21332.38|0
1630584830000|2021-09-02 12:13:50|21333.89|21333.89|21338.17|21338.17|21338.17|21338.17|21333.89|21333.89|0
1630584920000|2021-09-02 12:15:20|21339.05|21339.05|21339.94|21339.94|21339.94|21339.94|21338.17|21338.17|0
1630584930000|2021-09-02 12:15:30|21341.49|21341.49|21343.57|21343.57|21343.57|21343.57|21341.49|21341.49|0
1630584970000|2021-09-02 12:16:10|21335.03|21335.03|21339.3|21339.3|21339.3|21339.3|21335.03|21335.03|0
1630584990000|2021-09-02 12:16:30|21337.53|21337.53|21337.53|21337.53|21337.53|21337.53|21337.53|21337.53|0
1630585020000|2021-09-02 12:17:00|21336.49|21336.49|21336.49|21336.49|21336.49|21336.49|21336.49|21336.49|0
1630585040000|2021-09-02 12:17:20|21333.83|21333.83|21333.83|21333.83|21333.83|21333.83|21333.83|21333.83|0
1630585090000|2021-09-02 12:18:10|21333.08|21333.08|21333.08|21333.08|21334.59|21334.59|21333.08|21333.08|0
1630585120000|2021-09-02 12:18:40|21335.15|21335.15|21335.15|21335.15|21335.15|21335.15|21335.15|21335.15|0
1630585130000|2021-09-02 12:18:50|21339.42|21339.42|21339.42|21339.42|21339.42|21339.42|21339.42|21339.42|0
1630585150000|2021-09-02 12:19:10|21342.08|21342.08|21342.08|21342.08|21342.08|21342.08|21342.08|21342.08|0
1630585160000|2021-09-02 12:19:20|21333.54|21333.54|21337.81|21337.81|21337.81|21337.81|21333.54|21333.54|0
1630585200000|2021-09-02 12:20:00|21337.29|21337.29|21337.29|21337.29|21337.29|21337.29|21337.29|21337.29|0
1630585240000|2021-09-02 12:20:40|21335.84|21335.84|21335.84|21335.84|21335.84|21335.84|21335.84|21335.84|0
1630585250000|2021-09-02 12:20:50|21337.29|21337.29|21338.74|21338.74|21338.74|21338.74|21337.29|21337.29|0
1630585260000|2021-09-02 12:21:00|21340.2|21340.2|21340.2|21340.2|21340.2|21340.2|21340.2|21340.2|0
1630585270000|2021-09-02 12:21:10|21338.74|21338.74|21340.2|21340.2|21340.2|21340.2|21338.74|21338.74|0
1630585280000|2021-09-02 12:21:20|21339.31|21339.31|21339.31|21339.31|21339.31|21339.31|21339.31|21339.31|0
1630585290000|2021-09-02 12:21:30|21340.77|21340.77|21347.95|21347.95|21347.95|21347.95|21340.77|21340.77|0
1630585310000|2021-09-02 12:21:50|21347.19|21347.19|21342.92|21342.92|21347.19|21347.19|21342.92|21342.92|0
1630585320000|2021-09-02 12:22:00|21343.67|21343.67|21343.61|21343.61|21343.67|21343.67|21342.16|21342.16|0
1630585330000|2021-09-02 12:22:10|21342.58|21342.58|21342.58|21342.58|21342.58|21342.58|21342.58|21342.58|0
1630585350000|2021-09-02 12:22:30|21338.3|21338.3|21338.3|21338.3|21338.3|21338.3|21338.3|21338.3|0
1630585380000|2021-09-02 12:23:00|21337.55|21337.55|21337.55|21337.55|21337.55|21337.55|21333.27|21333.27|0
1630585400000|2021-09-02 12:23:20|21339|21339|21337.55|21337.55|21339|21339|21337.55|21337.55|0
1630585470000|2021-09-02 12:24:30|21341.91|21341.91|21341.91|21341.91|21341.91|21341.91|21341.91|21341.91|0
1630585490000|2021-09-02 12:24:50|21342.79|21342.79|21341.91|21341.91|21342.79|21342.79|21341.91|21341.91|0
1630585500000|2021-09-02 12:25:00|21341.02|21341.02|21341.02|21341.02|21341.02|21341.02|21341.02|21341.02|0
1630585570000|2021-09-02 12:26:10|21340.14|21340.14|21346.34|21346.34|21346.34|21346.34|21340.14|21340.14|0
1630585580000|2021-09-02 12:26:20|21345.45|21345.45|21345.45|21345.45|21345.45|21345.45|21345.45|21345.45|0
1630585600000|2021-09-02 12:26:40|21344.56|21344.56|21344.56|21344.56|21344.56|21344.56|21344.56|21344.56|0
1630585610000|2021-09-02 12:26:50|21344.05|21344.05|21343.01|21343.01|21344.05|21344.05|21343.01|21343.01|0
1630585640000|2021-09-02 12:27:20|21338.74|21338.74|21338.74|21338.74|21338.74|21338.74|21338.74|21338.74|0
1630585690000|2021-09-02 12:28:10|21336.08|21336.08|21336.08|21336.08|21336.08|21336.08|21336.08|21336.08|0
1630585720000|2021-09-02 12:28:40|21337.85|21337.85|21337.85|21337.85|21337.85|21337.85|21337.85|21337.85|0
1630585730000|2021-09-02 12:28:50|21342.12|21342.12|21337.85|21337.85|21342.12|21342.12|21337.85|21337.85|0
1630585740000|2021-09-02 12:29:00|21342.21|21342.21|21340.76|21340.76|21342.21|21342.21|21340.76|21340.76|0
1630585750000|2021-09-02 12:29:10|21345.03|21345.03|21345.03|21345.03|21345.03|21345.03|21345.03|21345.03|0
1630585780000|2021-09-02 12:29:40|21349.3|21349.3|21349.3|21349.3|21349.3|21349.3|21349.3|21349.3|0
1630585790000|2021-09-02 12:29:50|21345.03|21345.03|21345.03|21345.03|21345.03|21345.03|21345.03|21345.03|0
1630585800000|2021-09-02 12:30:00|21344.14|21344.14|21344.14|21344.14|21344.14|21344.14|21344.14|21344.14|0
1630585810000|2021-09-02 12:30:10|21345.92|21345.92|21345.92|21345.92|21345.92|21345.92|21345.92|21345.92|0
1630585820000|2021-09-02 12:30:20|21345.16|21345.16|21345.16|21345.16|21345.16|21345.16|21345.16|21345.16|0
1630585830000|2021-09-02 12:30:30|21349.43|21349.43|21349.43|21349.43|21349.43|21349.43|21349.43|21349.43|0
1630585860000|2021-09-02 12:31:00|21350.88|21350.88|21350.88|21350.88|21350.88|21350.88|21350.88|21350.88|0
1630585870000|2021-09-02 12:31:10|21350|21350|21350|21350|21350|21350|21350|21350|0
1630585890000|2021-09-02 12:31:30|21354.27|21354.27|21354.27|21354.27|21354.27|21354.27|21354.27|21354.27|0
1630585920000|2021-09-02 12:32:00|21350|21350|21350|21350|21350|21350|21350|21350|0
1630585940000|2021-09-02 12:32:20|21347.09|21347.09|21347.09|21347.09|21347.09|21347.09|21347.09|21347.09|0
1630585950000|2021-09-02 12:32:30|21344.65|21344.65|21344.65|21344.65|21344.65|21344.65|21344.65|21344.65|0
1630585970000|2021-09-02 12:32:50|21342.88|21342.88|21342.88|21342.88|21342.88|21342.88|21342.88|21342.88|0
1630586000000|2021-09-02 12:33:20|21343.76|21343.76|21343.76|21343.76|21343.76|21343.76|21343.76|21343.76|0
1630586020000|2021-09-02 12:33:40|21348.04|21348.04|21348.04|21348.04|21348.04|21348.04|21348.04|21348.04|0
1630586040000|2021-09-02 12:34:00|21352.31|21352.31|21352.31|21352.31|21352.31|21352.31|21352.31|21352.31|0
1630586050000|2021-09-02 12:34:10|21355.22|21355.22|21355.22|21355.22|21355.22|21355.22|21355.22|21355.22|0
1630586090000|2021-09-02 12:34:50|21356.99|21356.99|21356.99|21356.99|21356.99|21356.99|21356.99|21356.99|0
1630586120000|2021-09-02 12:35:20|21354.08|21354.08|21354.08|21354.08|21354.08|21354.08|21354.08|21354.08|0
1630586170000|2021-09-02 12:36:10|21355.53|21355.53|21355.53|21355.53|21355.53|21355.53|21355.53|21355.53|0
1630586200000|2021-09-02 12:36:40|21357.3|21357.3|21357.3|21357.3|21357.3|21357.3|21357.3|21357.3|0
1630586210000|2021-09-02 12:36:50|21360.84|21360.84|21361.88|21361.88|21361.88|21361.88|21360.84|21360.84|0
1630586220000|2021-09-02 12:37:00|21362.92|21362.92|21362.92|21362.92|21362.92|21362.92|21362.92|21362.92|0
1630586260000|2021-09-02 12:37:40|21365.58|21365.58|21359.53|21359.53|21365.58|21365.58|21359.53|21359.53|0
1630586270000|2021-09-02 12:37:50|21356.88|21356.88|21355.99|21355.99|21356.88|21356.88|21355.99|21355.99|0
1630586280000|2021-09-02 12:38:00|21351.72|21351.72|21352.61|21352.61|21352.61|21352.61|21351.72|21351.72|0
1630586290000|2021-09-02 12:38:10|21356.88|21356.88|21356.88|21356.88|21356.88|21356.88|21356.88|21356.88|0
1630586300000|2021-09-02 12:38:20|21354.22|21354.22|21353.34|21353.34|21354.22|21354.22|21353.34|21353.34|0
1630586330000|2021-09-02 12:38:50|21355.11|21355.11|21355.11|21355.11|21355.11|21355.11|21355.11|21355.11|0
1630586340000|2021-09-02 12:39:00|21353.55|21353.55|21352.15|21352.15|21353.55|21353.55|21352.15|21352.15|0
1630586440000|2021-09-02 12:40:40|21349.49|21349.49|21351.26|21351.26|21351.26|21351.26|21349.49|21349.49|0
1630586460000|2021-09-02 12:41:00|21350.38|21350.38|21346.1|21346.1|21350.38|21350.38|21346.1|21346.1|0
1630586470000|2021-09-02 12:41:10|21341.83|21341.83|21341.83|21341.83|21341.83|21341.83|21337.56|21337.56|0
1630586480000|2021-09-02 12:41:20|21339.75|21339.75|21339.75|21339.75|21339.75|21339.75|21339.75|21339.75|0
1630586490000|2021-09-02 12:41:30|21333.97|21333.97|21333.97|21333.97|21333.97|21333.97|21333.97|21333.97|0
1630586500000|2021-09-02 12:41:40|21338.24|21338.24|21336.47|21336.47|21338.24|21338.24|21334.7|21334.7|0
1630586540000|2021-09-02 12:42:20|21340.74|21340.74|21340.74|21340.74|21340.74|21340.74|21340.74|21340.74|0
1630586560000|2021-09-02 12:42:40|21341.78|21341.78|21342.3|21342.3|21342.3|21342.3|21341.78|21341.78|0
1630586570000|2021-09-02 12:42:50|21345.84|21345.84|21344.8|21344.8|21345.84|21345.84|21344.8|21344.8|0
1630586650000|2021-09-02 12:44:10|21343.76|21343.76|21343.76|21343.76|21343.76|21343.76|21343.76|21343.76|0
1630586700000|2021-09-02 12:45:00|21348.04|21348.04|21348.04|21348.04|21348.04|21348.04|21348.04|21348.04|0
1630586730000|2021-09-02 12:45:30|21347.15|21347.15|21347.15|21347.15|21347.15|21347.15|21342.88|21342.88|0
1630586740000|2021-09-02 12:45:40|21345.7|21345.7|21345.7|21345.7|21345.7|21345.7|21345.7|21345.7|0
1630586760000|2021-09-02 12:46:00|21346.58|21346.58|21346.58|21346.58|21346.58|21346.58|21346.58|21346.58|0
1630586780000|2021-09-02 12:46:20|21345.13|21345.13|21347.47|21347.47|21347.47|21347.47|21345.13|21345.13|0
1630586820000|2021-09-02 12:47:00|21348.35|21348.35|21349.24|21349.24|21349.24|21349.24|21348.35|21348.35|0
1630586830000|2021-09-02 12:47:10|21353.51|21353.51|21353.51|21353.51|21353.51|21353.51|21353.51|21353.51|0
1630586840000|2021-09-02 12:47:20|21351.95|21351.95|21351.43|21351.43|21351.95|21351.95|21351.43|21351.43|0
1630586850000|2021-09-02 12:47:30|21348.78|21348.78|21349.3|21349.3|21349.3|21349.3|21348.78|21348.78|0
1630586870000|2021-09-02 12:47:50|21353.57|21353.57|21353.57|21353.57|21353.57|21353.57|21353.57|21353.57|0
1630586890000|2021-09-02 12:48:10|21357.84|21357.84|21362.11|21362.11|21362.11|21362.11|21357.84|21357.84|0
1630586910000|2021-09-02 12:48:30|21366.39|21366.39|21366.39|21366.39|21366.39|21366.39|21366.39|21366.39|0
1630586920000|2021-09-02 12:48:40|21366.91|21366.91|21366.91|21366.91|21366.91|21366.91|21366.91|21366.91|0
1630586930000|2021-09-02 12:48:50|21362.63|21362.63|21365.29|21365.29|21365.29|21365.29|21362.63|21362.63|0
1630586940000|2021-09-02 12:49:00|21367.95|21367.95|21367.95|21367.95|21367.95|21367.95|21367.95|21367.95|0
1630586960000|2021-09-02 12:49:20|21370.6|21370.6|21370.6|21370.6|21370.6|21370.6|21370.6|21370.6|0
1630586980000|2021-09-02 12:49:40|21372.06|21372.06|21372.06|21372.06|21372.06|21372.06|21372.06|21372.06|0
1630586990000|2021-09-02 12:49:50|21367.78|21367.78|21367.78|21367.78|21367.78|21367.78|21367.78|21367.78|0
1630587000000|2021-09-02 12:50:00|21372.06|21372.06|21372.06|21372.06|21372.06|21372.06|21372.06|21372.06|0
1630587020000|2021-09-02 12:50:20|21372.57|21372.57|21372.57|21372.57|21372.57|21372.57|21372.57|21372.57|0
1630587040000|2021-09-02 12:50:40|21370.8|21370.8|21369.92|21369.92|21370.8|21370.8|21369.92|21369.92|0
1630587090000|2021-09-02 12:51:30|21369.03|21369.03|21368.51|21368.51|21369.03|21369.03|21368.51|21368.51|0
1630587100000|2021-09-02 12:51:40|21369.97|21369.97|21371.48|21371.48|21371.48|21371.48|21369.97|21369.97|0
1630587110000|2021-09-02 12:51:50|21369.71|21369.71|21370.6|21370.6|21370.6|21370.6|21369.71|21369.71|0
1630587130000|2021-09-02 12:52:10|21371.48|21371.48|21372.52|21372.52|21372.52|21372.52|21371.48|21371.48|0
1630587150000|2021-09-02 12:52:30|21370.75|21370.75|21355.28|21355.28|21370.75|21370.75|21355.28|21355.28|0
1630587160000|2021-09-02 12:52:40|21353.82|21353.82|21353.82|21353.82|21353.82|21353.82|21353.82|21353.82|0
1630587180000|2021-09-02 12:53:00|21352.78|21352.78|21352.78|21352.78|21352.78|21352.78|21352.78|21352.78|0
1630587240000|2021-09-02 12:54:00|21353.54|21353.54|21344.84|21344.84|21353.54|21353.54|21344.84|21344.84|0
1630587270000|2021-09-02 12:54:30|21349.11|21349.11|21349.11|21349.11|21349.11|21349.11|21349.11|21349.11|0
1630587300000|2021-09-02 12:55:00|21344.84|21344.84|21349.11|21349.11|21349.11|21349.11|21344.84|21344.84|0
1630587310000|2021-09-02 12:55:10|21350|21350|21350.88|21350.88|21350.88|21350.88|21350|21350|0
1630587390000|2021-09-02 12:56:30|21346.61|21346.61|21350.88|21350.88|21350.88|21350.88|21346.61|21346.61|0
1630587400000|2021-09-02 12:56:40|21351.64|21351.64|21351.64|21351.64|21351.64|21351.64|21351.64|21351.64|0
1630587420000|2021-09-02 12:57:00|21353.91|21353.91|21353.91|21353.91|21353.91|21353.91|21353.91|21353.91|0
1630587430000|2021-09-02 12:57:10|21349.64|21349.64|21353.91|21353.91|21353.91|21353.91|21349.64|21349.64|0
1630587450000|2021-09-02 12:57:30|21358.34|21358.34|21359.22|21359.22|21359.22|21359.22|21358.34|21358.34|0
1630587460000|2021-09-02 12:57:40|21357.77|21357.77|21357.77|21357.77|21357.77|21357.77|21357.77|21357.77|0
1630587480000|2021-09-02 12:58:00|21353.5|21353.5|21353.5|21353.5|21357.77|21357.77|21353.5|21353.5|0
1630587500000|2021-09-02 12:58:20|21355.57|21355.57|21355.57|21355.57|21355.57|21355.57|21355.57|21355.57|0
1630587510000|2021-09-02 12:58:30|21359.85|21359.85|21359.85|21359.85|21359.85|21359.85|21359.85|21359.85|0
1630587520000|2021-09-02 12:58:40|21358.29|21358.29|21358.29|21358.29|21358.29|21358.29|21358.29|21358.29|0
1630587530000|2021-09-02 12:58:50|21357.53|21357.53|21357.53|21357.53|21357.53|21357.53|21357.53|21357.53|0
1630587540000|2021-09-02 12:59:00|21355.76|21355.76|21351.49|21351.49|21355.76|21355.76|21351.49|21351.49|0
1630587560000|2021-09-02 12:59:20|21353.26|21353.26|21354.15|21354.15|21354.15|21354.15|21353.26|21353.26|0
1630587570000|2021-09-02 12:59:30|21352.37|21352.37|21352.37|21352.37|21352.37|21352.37|21352.37|21352.37|0
1630587590000|2021-09-02 12:59:50|21356.65|21356.65|21353.26|21353.26|21356.65|21356.65|21352.37|21352.37|0
1630587600000|2021-09-02 13:00:00|21357.53|21357.53|21353.26|21353.26|21357.53|21357.53|21353.26|21353.26|0
1630587610000|2021-09-02 13:00:10|21357.53|21357.53|21353.26|21353.26|21357.53|21357.53|21353.26|21353.26|0
1630587620000|2021-09-02 13:00:20|21352.5|21352.5|21352.5|21352.5|21352.5|21352.5|21352.5|21352.5|0
1630587630000|2021-09-02 13:00:30|21356.78|21356.78|21356.78|21356.78|21356.78|21356.78|21356.78|21356.78|0
1630587660000|2021-09-02 13:01:00|21352.5|21352.5|21352.5|21352.5|21352.5|21352.5|21352.5|21352.5|0
1630587680000|2021-09-02 13:01:20|21351.46|21351.46|21351.46|21351.46|21351.46|21351.46|21351.46|21351.46|0
1630587690000|2021-09-02 13:01:30|21351.98|21351.98|21351.98|21351.98|21351.98|21351.98|21351.98|21351.98|0
1630587740000|2021-09-02 13:02:20|21353.44|21353.44|21347.71|21347.71|21353.44|21353.44|21347.71|21347.71|0
1630587750000|2021-09-02 13:02:30|21351.98|21351.98|21351.98|21351.98|21351.98|21351.98|21351.98|21351.98|0
1630587800000|2021-09-02 13:03:20|21342.4|21342.4|21340.84|21340.84|21342.4|21342.4|21336.57|21336.57|0
1630587810000|2021-09-02 13:03:30|21336.57|21336.57|21339.8|21339.8|21340.84|21340.84|21336.57|21336.57|0
1630587860000|2021-09-02 13:04:20|21335.53|21335.53|21335.53|21335.53|21335.53|21335.53|21331.26|21331.26|0
1630587870000|2021-09-02 13:04:30|21334.08|21334.08|21334.08|21334.08|21334.08|21334.08|21334.08|21334.08|0
1630587890000|2021-09-02 13:04:50|21338.35|21338.35|21339.8|21339.8|21339.8|21339.8|21338.35|21338.35|0
1630587910000|2021-09-02 13:05:10|21335.53|21335.53|21335.53|21335.53|21335.53|21335.53|21335.53|21335.53|0
1630587940000|2021-09-02 13:05:40|21333.97|21333.97|21329.7|21329.7|21333.97|21333.97|21329.7|21329.7|0
1630587950000|2021-09-02 13:05:50|21327.93|21327.93|21333.97|21333.97|21333.97|21333.97|21327.93|21327.93|0
1630587960000|2021-09-02 13:06:00|21329.7|21329.7|21332.2|21332.2|21333.97|21333.97|21329.7|21329.7|0
1630587970000|2021-09-02 13:06:10|21336.48|21336.48|21332.2|21332.2|21336.48|21336.48|21332.2|21332.2|0
1630588000000|2021-09-02 13:06:40|21333.76|21333.76|21333.76|21333.76|21333.76|21333.76|21333.76|21333.76|0
1630588010000|2021-09-02 13:06:50|21334.28|21334.28|21334.28|21334.28|21334.28|21334.28|21334.28|21334.28|0
1630588020000|2021-09-02 13:07:00|21338.55|21338.55|21338.55|21338.55|21338.55|21338.55|21338.55|21338.55|0
1630588050000|2021-09-02 13:07:30|21334.28|21334.28|21334.28|21334.28|21334.28|21334.28|21334.28|21334.28|0
1630588060000|2021-09-02 13:07:40|21338.55|21338.55|21338.55|21338.55|21338.55|21338.55|21334.28|21334.28|0
1630588080000|2021-09-02 13:08:00|21339.07|21339.07|21339.59|21339.59|21339.59|21339.59|21339.07|21339.07|0
1630588120000|2021-09-02 13:08:40|21341.36|21341.36|21341.36|21341.36|21341.36|21341.36|21341.36|21341.36|0
1630588130000|2021-09-02 13:08:50|21337.09|21337.09|21337.09|21337.09|21337.09|21337.09|21337.09|21337.09|0
1630588140000|2021-09-02 13:09:00|21332.82|21332.82|21332.82|21332.82|21332.82|21332.82|21332.82|21332.82|0
1630588170000|2021-09-02 13:09:30|21326.77|21326.77|21325.89|21325.89|21330.16|21330.16|21325.89|21325.89|0
1630588180000|2021-09-02 13:09:40|21325.37|21325.37|21321.1|21321.1|21325.37|21325.37|21321.1|21321.1|0
1630588200000|2021-09-02 13:10:00|21325.37|21325.37|21325.37|21325.37|21325.37|21325.37|21325.37|21325.37|0
1630588210000|2021-09-02 13:10:10|21324.48|21324.48|21324.18|21324.18|21326.25|21326.25|21324.18|21324.18|0
1630588220000|2021-09-02 13:10:20|21319.91|21319.91|21327.57|21327.57|21328.45|21328.45|21319.91|21319.91|0
1630588250000|2021-09-02 13:10:50|21323.29|21323.29|21323.29|21323.29|21323.29|21323.29|21323.29|21323.29|0
1630588290000|2021-09-02 13:11:30|21317.22|21317.22|21309.26|21309.26|21317.22|21317.22|21309.26|21309.26|0
1630588300000|2021-09-02 13:11:40|21307.7|21307.7|21302.91|21302.91|21307.7|21307.7|21302.91|21302.91|0
1630588310000|2021-09-02 13:11:50|21298.64|21298.64|21298.64|21298.64|21298.64|21298.64|21298.64|21298.64|0
1630588320000|2021-09-02 13:12:00|21297.75|21297.75|21297.75|21297.75|21297.75|21297.75|21297.75|21297.75|0
1630588330000|2021-09-02 13:12:10|21294.84|21294.84|21297.75|21297.75|21297.75|21297.75|21293.39|21293.39|0
1630588340000|2021-09-02 13:12:20|21302.02|21302.02|21302.02|21302.02|21302.02|21302.02|21302.02|21302.02|0
1630588350000|2021-09-02 13:12:30|21306.29|21306.29|21306.29|21306.29|21306.29|21306.29|21306.29|21306.29|0
1630588360000|2021-09-02 13:12:40|21302.02|21302.02|21306.29|21306.29|21306.29|21306.29|21302.02|21302.02|0
1630588380000|2021-09-02 13:13:00|21308.95|21308.95|21306.29|21306.29|21308.95|21308.95|21306.29|21306.29|0
1630588400000|2021-09-02 13:13:20|21310.57|21310.57|21310.57|21310.57|21310.57|21310.57|21310.57|21310.57|0
1630588440000|2021-09-02 13:14:00|21306.14|21306.14|21306.14|21306.14|21306.14|21306.14|21306.14|21306.14|0
1630588450000|2021-09-02 13:14:10|21303.87|21303.87|21303.87|21303.87|21303.87|21303.87|21303.87|21303.87|0
1630588470000|2021-09-02 13:14:30|21302.98|21302.98|21302.98|21302.98|21302.98|21302.98|21302.98|21302.98|0
1630588480000|2021-09-02 13:14:40|21303.87|21303.87|21303.87|21303.87|21303.87|21303.87|21303.87|21303.87|0
1630588520000|2021-09-02 13:15:20|21302.98|21302.98|21302.98|21302.98|21302.98|21302.98|21302.98|21302.98|0
1630588530000|2021-09-02 13:15:30|21303.5|21303.5|21303.5|21303.5|21303.5|21303.5|21303.5|21303.5|0
1630588550000|2021-09-02 13:15:50|21301.73|21301.73|21301.73|21301.73|21301.73|21301.73|21301.73|21301.73|0
1630588570000|2021-09-02 13:16:10|21300.28|21300.28|21296.01|21296.01|21300.28|21300.28|21296.01|21296.01|0
1630588580000|2021-09-02 13:16:20|21296.89|21296.89|21296.89|21296.89|21298.66|21298.66|21296.89|21296.89|0
1630588590000|2021-09-02 13:16:30|21295.12|21295.12|21294.24|21294.24|21295.12|21295.12|21294.24|21294.24|0
1630588600000|2021-09-02 13:16:40|21295.69|21295.69|21295.69|21295.69|21295.69|21295.69|21295.69|21295.69|0
1630588640000|2021-09-02 13:17:20|21299.96|21299.96|21295.54|21295.54|21299.96|21299.96|21295.54|21295.54|0
1630588660000|2021-09-02 13:17:40|21291.26|21291.26|21291.26|21291.26|21291.26|21291.26|21291.26|21291.26|0
1630588710000|2021-09-02 13:18:30|21295.54|21295.54|21289.49|21289.49|21299.81|21299.81|21289.49|21289.49|0
1630588720000|2021-09-02 13:18:40|21284.34|21284.34|21288.61|21288.61|21288.61|21288.61|21284.34|21284.34|0
1630588740000|2021-09-02 13:19:00|21284.34|21284.34|21284.34|21284.34|21284.34|21284.34|21284.34|21284.34|0
1630588750000|2021-09-02 13:19:10|21283.45|21283.45|21284.34|21284.34|21284.34|21284.34|21283.45|21283.45|0
1630588760000|2021-09-02 13:19:20|21288.61|21288.61|21288.61|21288.61|21288.61|21288.61|21288.61|21288.61|0
1630588800000|2021-09-02 13:20:00|21285.07|21285.07|21285.95|21285.95|21285.95|21285.95|21285.07|21285.07|0
1630588810000|2021-09-02 13:20:10|21290.22|21290.22|21294.65|21294.65|21295.54|21295.54|21288.45|21288.45|0
1630588820000|2021-09-02 13:20:20|21290.38|21290.38|21286.11|21286.11|21290.38|21290.38|21286.11|21286.11|0
1630588840000|2021-09-02 13:20:40|21280.79|21280.79|21280.79|21280.79|21280.79|21280.79|21280.79|21280.79|0
1630588860000|2021-09-02 13:21:00|21285.07|21285.07|21285.07|21285.07|21285.07|21285.07|21285.07|21285.07|0
1630588870000|2021-09-02 13:21:10|21286.1|21286.1|21287.14|21287.14|21287.14|21287.14|21286.1|21286.1|0
1630588880000|2021-09-02 13:21:20|21287.66|21287.66|21287.66|21287.66|21287.66|21287.66|21287.66|21287.66|0
1630588900000|2021-09-02 13:21:40|21297.4|21297.4|21295.63|21295.63|21297.4|21297.4|21295.63|21295.63|0
1630588910000|2021-09-02 13:21:50|21293.86|21293.86|21294.74|21294.74|21294.74|21294.74|21292.97|21292.97|0
1630588920000|2021-09-02 13:22:00|21299.02|21299.02|21299.02|21299.02|21299.02|21299.02|21299.02|21299.02|0
1630588930000|2021-09-02 13:22:10|21303.29|21303.29|21307.56|21307.56|21307.56|21307.56|21303.29|21303.29|0
1630588940000|2021-09-02 13:22:20|21303.29|21303.29|21309.69|21309.69|21309.69|21309.69|21303.29|21303.29|0
1630588960000|2021-09-02 13:22:40|21313.96|21313.96|21309.69|21309.69|21313.96|21313.96|21309.69|21309.69|0
1630588970000|2021-09-02 13:22:50|21314.12|21314.12|21314.12|21314.12|21314.12|21314.12|21314.12|21314.12|0
1630589000000|2021-09-02 13:23:20|21316.77|21316.77|21315.73|21315.73|21316.77|21316.77|21315.73|21315.73|0
1630589020000|2021-09-02 13:23:40|21320.01|21320.01|21324.28|21324.28|21324.28|21324.28|21320.01|21320.01|0
1630589030000|2021-09-02 13:23:50|21322.51|21322.51|21322.51|21322.51|21326.78|21326.78|21322.51|21322.51|0
1630589060000|2021-09-02 13:24:20|21326.78|21326.78|21326.78|21326.78|21326.78|21326.78|21326.78|21326.78|0
1630589070000|2021-09-02 13:24:30|21322.51|21322.51|21322.51|21322.51|21322.51|21322.51|21322.51|21322.51|0
1630589090000|2021-09-02 13:24:50|21320.74|21320.74|21316.46|21316.46|21320.74|21320.74|21316.46|21316.46|0
1630589100000|2021-09-02 13:25:00|21320.74|21320.74|21322.13|21322.13|21322.13|21322.13|21316.31|21316.31|0
1630589110000|2021-09-02 13:25:10|21317.85|21317.85|21317.85|21317.85|21317.85|21317.85|21317.85|21317.85|0
1630589140000|2021-09-02 13:25:40|21318.74|21318.74|21319.62|21319.62|21319.62|21319.62|21318.74|21318.74|0
1630589160000|2021-09-02 13:26:00|21323.9|21323.9|21323.9|21323.9|21323.9|21323.9|21323.9|21323.9|0
1630589170000|2021-09-02 13:26:10|21327.44|21327.44|21327.44|21327.44|21327.44|21327.44|21327.44|21327.44|0
1630589200000|2021-09-02 13:26:40|21331.71|21331.71|21327.44|21327.44|21331.71|21331.71|21327.44|21327.44|0
1630589210000|2021-09-02 13:26:50|21331.71|21331.71|21334.62|21334.62|21334.62|21334.62|21331.71|21331.71|0
1630589230000|2021-09-02 13:27:10|21330.35|21330.35|21330.35|21330.35|21330.35|21330.35|21330.35|21330.35|0
1630589240000|2021-09-02 13:27:20|21329.46|21329.46|21329.46|21329.46|21329.46|21329.46|21329.46|21329.46|0
1630589270000|2021-09-02 13:27:50|21332.37|21332.37|21341.07|21341.07|21341.07|21341.07|21332.37|21332.37|0
1630589310000|2021-09-02 13:28:30|21342.62|21342.62|21341.17|21341.17|21342.62|21342.62|21341.17|21341.17|0
1630589330000|2021-09-02 13:28:50|21338.52|21338.52|21339.4|21339.4|21339.4|21339.4|21338.52|21338.52|0
1630589340000|2021-09-02 13:29:00|21335.13|21335.13|21335.13|21335.13|21335.13|21335.13|21335.13|21335.13|0
1630589350000|2021-09-02 13:29:10|21338.04|21338.04|21338.04|21338.04|21338.04|21338.04|21338.04|21338.04|0
1630589400000|2021-09-02 13:30:00|21337.15|21337.15|21328.82|21328.82|21338.04|21338.04|21327.41|21327.41|0
1630589410000|2021-09-02 13:30:10|21327.05|21327.05|21320.59|21320.59|21327.05|21327.05|21319.55|21319.55|0
1630589420000|2021-09-02 13:30:20|21324.86|21324.86|21324.86|21324.86|21324.86|21324.86|21324.86|21324.86|0
1630589430000|2021-09-02 13:30:30|21327.13|21327.13|21327.13|21327.13|21327.13|21327.13|21327.13|21327.13|0
1630589440000|2021-09-02 13:30:40|21325.68|21325.68|21325.68|21325.68|21325.68|21325.68|21325.68|21325.68|0
1630589460000|2021-09-02 13:31:00|21324.17|21324.17|21318.44|21318.44|21324.17|21324.17|21318.44|21318.44|0
1630589480000|2021-09-02 13:31:20|21323.75|21323.75|21323.75|21323.75|21323.75|21323.75|21323.75|21323.75|0
1630589490000|2021-09-02 13:31:30|21319.48|21319.48|21319.48|21319.48|21319.48|21319.48|21319.48|21319.48|0
1630589510000|2021-09-02 13:31:50|21316.82|21316.82|21316.82|21316.82|21316.82|21316.82|21316.82|21316.82|0
1630589540000|2021-09-02 13:32:20|21312.55|21312.55|21316.82|21316.82|21316.82|21316.82|21312.55|21312.55|0
1630589550000|2021-09-02 13:32:30|21315.78|21315.78|21316.67|21316.67|21316.67|21316.67|21315.78|21315.78|0
1630589560000|2021-09-02 13:32:40|21318.44|21318.44|21318.44|21318.44|21318.44|21318.44|21318.44|21318.44|0
1630589610000|2021-09-02 13:33:30|21314.17|21314.17|21314.17|21314.17|21314.17|21314.17|21314.17|21314.17|0
1630589620000|2021-09-02 13:33:40|21308.7|21308.7|21306.32|21306.32|21308.7|21308.7|21306.32|21306.32|0
1630589660000|2021-09-02 13:34:20|21310.59|21310.59|21310.59|21310.59|21310.59|21310.59|21310.59|21310.59|0
1630589680000|2021-09-02 13:34:40|21319.14|21319.14|21323.29|21323.29|21323.29|21323.29|21319.14|21319.14|0
1630589710000|2021-09-02 13:35:10|21321.21|21321.21|21321.21|21321.21|21321.21|21321.21|21321.21|21321.21|0
1630589730000|2021-09-02 13:35:30|21316.94|21316.94|21311.22|21311.22|21316.94|21316.94|21311.22|21311.22|0
1630589780000|2021-09-02 13:36:20|21306.94|21306.94|21306.94|21306.94|21306.94|21306.94|21306.94|21306.94|0
1630589790000|2021-09-02 13:36:30|21302.67|21302.67|21302.15|21302.15|21302.67|21302.67|21302.15|21302.15|0
1630589810000|2021-09-02 13:36:50|21300.7|21300.7|21299.24|21299.24|21300.7|21300.7|21299.24|21299.24|0
1630589820000|2021-09-02 13:37:00|21297.69|21297.69|21296.65|21296.65|21297.69|21297.69|21296.65|21296.65|0
1630589830000|2021-09-02 13:37:10|21294.57|21294.57|21294.57|21294.57|21294.57|21294.57|21290.3|21290.3|0
1630589860000|2021-09-02 13:37:40|21289.26|21289.26|21282.79|21282.79|21289.26|21289.26|21276.44|21276.44|0
1630589870000|2021-09-02 13:37:50|21281.23|21281.23|21281.23|21281.23|21281.23|21281.23|21281.23|21281.23|0
1630589880000|2021-09-02 13:38:00|21280.48|21280.48|21278.71|21278.71|21280.48|21280.48|21276.05|21276.05|0
1630589890000|2021-09-02 13:38:10|21277.19|21277.19|21277.19|21277.19|21277.19|21277.19|21277.19|21277.19|0
1630589900000|2021-09-02 13:38:20|21273.56|21273.56|21273.56|21273.56|21273.56|21273.56|21273.56|21273.56|0
1630589910000|2021-09-02 13:38:30|21277.83|21277.83|21274.6|21274.6|21278.87|21278.87|21274.6|21274.6|0
1630589940000|2021-09-02 13:39:00|21273.71|21273.71|21273.71|21273.71|21273.71|21273.71|21273.71|21273.71|0
1630589960000|2021-09-02 13:39:20|21274.75|21274.75|21274.75|21274.75|21274.75|21274.75|21274.75|21274.75|0
1630589970000|2021-09-02 13:39:30|21273.19|21273.19|21273.19|21273.19|21273.19|21273.19|21271.12|21271.12|0
1630589980000|2021-09-02 13:39:40|21272.15|21272.15|21272.15|21272.15|21272.15|21272.15|21272.15|21272.15|0
1630589990000|2021-09-02 13:39:50|21273.19|21273.19|21273.19|21273.19|21273.19|21273.19|21273.19|21273.19|0
1630590010000|2021-09-02 13:40:10|21274.65|21274.65|21274.65|21274.65|21274.65|21274.65|21274.65|21274.65|0
1630590020000|2021-09-02 13:40:20|21274.13|21274.13|21274.13|21274.13|21274.13|21274.13|21274.13|21274.13|0
1630590030000|2021-09-02 13:40:30|21274.65|21274.65|21274.65|21274.65|21274.65|21274.65|21274.65|21274.65|0
1630590040000|2021-09-02 13:40:40|21275.17|21275.17|21275.17|21275.17|21275.17|21275.17|21275.17|21275.17|0
1630590050000|2021-09-02 13:40:50|21276.94|21276.94|21276.94|21276.94|21276.94|21276.94|21276.94|21276.94|0
1630590060000|2021-09-02 13:41:00|21278.71|21278.71|21280.03|21280.03|21280.03|21280.03|21278.58|21278.58|0
1630590080000|2021-09-02 13:41:20|21278.26|21278.26|21278.26|21278.26|21278.26|21278.26|21278.26|21278.26|0
1630590110000|2021-09-02 13:41:50|21273.99|21273.99|21278.26|21278.26|21278.26|21278.26|21273.99|21273.99|0
1630590120000|2021-09-02 13:42:00|21280.92|21280.92|21283.57|21283.57|21283.57|21283.57|21280.92|21280.92|0
1630590150000|2021-09-02 13:42:30|21284.46|21284.46|21284.46|21284.46|21284.46|21284.46|21284.46|21284.46|0
1630590160000|2021-09-02 13:42:40|21285.34|21285.34|21285.34|21285.34|21285.34|21285.34|21285.34|21285.34|0
1630590170000|2021-09-02 13:42:50|21281.07|21281.07|21285.34|21285.34|21285.34|21285.34|21281.07|21281.07|0
1630590200000|2021-09-02 13:43:20|21281.07|21281.07|21281.07|21281.07|21281.07|21281.07|21281.07|21281.07|0
1630590210000|2021-09-02 13:43:30|21279.3|21279.3|21282.26|21282.26|21282.26|21282.26|21279.3|21279.3|0
1630590220000|2021-09-02 13:43:40|21280.81|21280.81|21280.81|21280.81|21280.81|21280.81|21280.81|21280.81|0
1630590240000|2021-09-02 13:44:00|21281.33|21281.33|21281.33|21281.33|21281.33|21281.33|21281.33|21281.33|0
1630590250000|2021-09-02 13:44:10|21280.29|21280.29|21279.4|21279.4|21283.68|21283.68|21279.4|21279.4|0
1630590260000|2021-09-02 13:44:20|21276.5|21276.5|21276.5|21276.5|21276.5|21276.5|21276.5|21276.5|0
1630590270000|2021-09-02 13:44:30|21274.73|21274.73|21272.96|21272.96|21274.73|21274.73|21272.96|21272.96|0
1630590280000|2021-09-02 13:44:40|21272.07|21272.07|21270.51|21270.51|21272.07|21272.07|21270.51|21270.51|0
1630590300000|2021-09-02 13:45:00|21271.97|21271.97|21267.69|21267.69|21271.97|21271.97|21267.69|21267.69|0
1630590310000|2021-09-02 13:45:10|21276.24|21276.24|21278.01|21278.01|21278.01|21278.01|21276.24|21276.24|0
1630590320000|2021-09-02 13:45:20|21282.28|21282.28|21284.78|21284.78|21284.78|21284.78|21280.51|21280.51|0
1630590330000|2021-09-02 13:45:30|21283.33|21283.33|21284.78|21284.78|21287.6|21287.6|21283.33|21283.33|0
1630590350000|2021-09-02 13:45:50|21280.51|21280.51|21282.07|21282.07|21282.07|21282.07|21280.51|21280.51|0
1630590370000|2021-09-02 13:46:10|21281.18|21281.18|21282.07|21282.07|21282.07|21282.07|21281.18|21281.18|0
1630590380000|2021-09-02 13:46:20|21279.99|21279.99|21279.99|21279.99|21279.99|21279.99|21279.99|21279.99|0
1630590390000|2021-09-02 13:46:30|21282.65|21282.65|21279.42|21279.42|21282.65|21282.65|21279.42|21279.42|0
1630590400000|2021-09-02 13:46:40|21278.9|21278.9|21277.13|21277.13|21278.9|21278.9|21274.48|21274.48|0
1630590410000|2021-09-02 13:46:50|21271.98|21271.98|21272.86|21272.86|21272.86|21272.86|21271.98|21271.98|0
1630590460000|2021-09-02 13:47:40|21267.55|21267.55|21269.32|21269.32|21270.21|21270.21|21267.55|21267.55|0
1630590470000|2021-09-02 13:47:50|21270.21|21270.21|21270.21|21270.21|21270.21|21270.21|21270.21|21270.21|0
1630590480000|2021-09-02 13:48:00|21271.09|21271.09|21275.36|21275.36|21275.36|21275.36|21271.09|21271.09|0
1630590490000|2021-09-02 13:48:10|21274.32|21274.32|21273.81|21273.81|21274.32|21274.32|21273.81|21273.81|0
1630590500000|2021-09-02 13:48:20|21269.53|21269.53|21266.63|21266.63|21269.53|21269.53|21266.63|21266.63|0
1630590520000|2021-09-02 13:48:40|21263.97|21263.97|21263.08|21263.08|21263.97|21263.97|21263.08|21263.08|0
1630590530000|2021-09-02 13:48:50|21267.36|21267.36|21267.36|21267.36|21267.36|21267.36|21267.36|21267.36|0
1630590550000|2021-09-02 13:49:10|21265.84|21265.84|21265.84|21265.84|21265.84|21265.84|21265.84|21265.84|0
1630590560000|2021-09-02 13:49:20|21270.11|21270.11|21270.11|21270.11|21270.11|21270.11|21270.11|21270.11|0
1630590580000|2021-09-02 13:49:40|21268.56|21268.56|21270.48|21270.48|21270.48|21270.48|21268.56|21268.56|0
1630590590000|2021-09-02 13:49:50|21274.75|21274.75|21270.48|21270.48|21274.75|21274.75|21270.48|21270.48|0
1630590600000|2021-09-02 13:50:00|21269.44|21269.44|21268.4|21268.4|21269.44|21269.44|21268.4|21268.4|0
1630590610000|2021-09-02 13:50:10|21269.29|21269.29|21269.29|21269.29|21269.29|21269.29|21269.29|21269.29|0
1630590620000|2021-09-02 13:50:20|21272.83|21272.83|21272.83|21272.83|21272.83|21272.83|21272.83|21272.83|0
1630590670000|2021-09-02 13:51:10|21268.56|21268.56|21260.34|21260.34|21268.56|21268.56|21260.34|21260.34|0
1630590710000|2021-09-02 13:51:50|21260.86|21260.86|21261.74|21261.74|21261.74|21261.74|21260.86|21260.86|0
1630590740000|2021-09-02 13:52:20|21263.52|21263.52|21270.23|21270.23|21270.23|21270.23|21263.52|21263.52|0
1630590750000|2021-09-02 13:52:30|21266.69|21266.69|21266.69|21266.69|21266.69|21266.69|21266.69|21266.69|0
1630590760000|2021-09-02 13:52:40|21262.42|21262.42|21264.19|21264.19|21264.19|21264.19|21262.42|21262.42|0
1630590770000|2021-09-02 13:52:50|21265.64|21265.64|21265.64|21265.64|21265.64|21265.64|21265.64|21265.64|0
1630590790000|2021-09-02 13:53:10|21267.1|21267.1|21267.1|21267.1|21267.1|21267.1|21267.1|21267.1|0
1630590810000|2021-09-02 13:53:30|21265.64|21265.64|21265.64|21265.64|21265.64|21265.64|21265.64|21265.64|0
1630590820000|2021-09-02 13:53:40|21270.07|21270.07|21270.07|21270.07|21270.07|21270.07|21270.07|21270.07|0
1630590830000|2021-09-02 13:53:50|21270.95|21270.95|21270.95|21270.95|21270.95|21270.95|21270.95|21270.95|0
1630590860000|2021-09-02 13:54:20|21266.53|21266.53|21266.53|21266.53|21266.53|21266.53|21266.53|21266.53|0
1630590890000|2021-09-02 13:54:50|21266.01|21266.01|21254.13|21254.13|21266.01|21266.01|21254.13|21254.13|0
1630590930000|2021-09-02 13:55:30|21252.68|21252.68|21251.23|21251.23|21252.68|21252.68|21251.23|21251.23|0
1630590950000|2021-09-02 13:55:50|21255.5|21255.5|21246.95|21246.95|21255.5|21255.5|21246.95|21246.95|0
1630590960000|2021-09-02 13:56:00|21244.3|21244.3|21244.3|21244.3|21244.3|21244.3|21244.3|21244.3|0
1630590970000|2021-09-02 13:56:10|21248.57|21248.57|21252.84|21252.84|21252.84|21252.84|21248.57|21248.57|0
1630590980000|2021-09-02 13:56:20|21253.73|21253.73|21253.73|21253.73|21253.73|21253.73|21253.73|21253.73|0
1630590990000|2021-09-02 13:56:30|21254.77|21254.77|21256.32|21256.32|21256.32|21256.32|21254.77|21254.77|0
1630591010000|2021-09-02 13:56:50|21254.77|21254.77|21252.69|21252.69|21254.77|21254.77|21252.69|21252.69|0
1630591040000|2021-09-02 13:57:20|21254.46|21254.46|21254.46|21254.46|21254.46|21254.46|21254.46|21254.46|0
1630591050000|2021-09-02 13:57:30|21255.5|21255.5|21255.5|21255.5|21255.5|21255.5|21255.5|21255.5|0
1630591060000|2021-09-02 13:57:40|21254.05|21254.05|21254.05|21254.05|21254.05|21254.05|21254.05|21254.05|0
1630591090000|2021-09-02 13:58:10|21255.5|21255.5|21255.5|21255.5|21255.5|21255.5|21255.5|21255.5|0
1630591140000|2021-09-02 13:59:00|21259.77|21259.77|21259.77|21259.77|21259.77|21259.77|21259.77|21259.77|0
1630591170000|2021-09-02 13:59:30|21262.04|21262.04|21264.64|21264.64|21264.64|21264.64|21262.04|21262.04|0
1630591180000|2021-09-02 13:59:40|21266.41|21266.41|21266.41|21266.41|21266.41|21266.41|21266.41|21266.41|0
1630591190000|2021-09-02 13:59:50|21268.18|21268.18|21268.18|21268.18|21268.18|21268.18|21268.18|21268.18|0
1630591200000|2021-09-02 14:00:00|21264.64|21264.64|21267.29|21267.29|21267.29|21267.29|21264.64|21264.64|0
1630591240000|2021-09-02 14:00:40|21268.18|21268.18|21268.18|21268.18|21268.18|21268.18|21268.18|21268.18|0
1630591270000|2021-09-02 14:01:10|21269.06|21269.06|21269.06|21269.06|21269.06|21269.06|21269.06|21269.06|0
1630591280000|2021-09-02 14:01:20|21264.64|21264.64|21261.1|21261.1|21264.64|21264.64|21261.1|21261.1|0
1630591300000|2021-09-02 14:01:40|21260.21|21260.21|21260.21|21260.21|21260.21|21260.21|21260.21|21260.21|0
1630591310000|2021-09-02 14:01:50|21262.87|21262.87|21262.87|21262.87|21262.87|21262.87|21262.87|21262.87|0
1630591360000|2021-09-02 14:02:40|21263.75|21263.75|21262.71|21262.71|21263.75|21263.75|21262.71|21262.71|0
1630591370000|2021-09-02 14:02:50|21261.83|21261.83|21261.83|21261.83|21261.83|21261.83|21261.83|21261.83|0
1630591390000|2021-09-02 14:03:10|21261.31|21261.31|21259.34|21259.34|21261.31|21261.31|21257.88|21257.88|0
1630591410000|2021-09-02 14:03:30|21258.45|21258.45|21259.34|21259.34|21259.34|21259.34|21258.45|21258.45|0
1630591440000|2021-09-02 14:04:00|21255.06|21255.06|21253.09|21253.09|21255.06|21255.06|21252.72|21252.72|0
1630591450000|2021-09-02 14:04:10|21254.86|21254.86|21250.59|21250.59|21254.86|21254.86|21250.59|21250.59|0
1630591470000|2021-09-02 14:04:30|21249.14|21249.14|21243.23|21243.23|21249.14|21249.14|21243.23|21243.23|0
1630591500000|2021-09-02 14:05:00|21238.96|21238.96|21243.23|21243.23|21243.23|21243.23|21238.96|21238.96|0
1630591520000|2021-09-02 14:05:20|21244.68|21244.68|21244.68|21244.68|21244.68|21244.68|21244.68|21244.68|0
1630591530000|2021-09-02 14:05:30|21246.14|21246.14|21246.14|21246.14|21246.14|21246.14|21246.14|21246.14|0
1630591540000|2021-09-02 14:05:40|21241.87|21241.87|21246.14|21246.14|21246.14|21246.14|21241.87|21241.87|0
1630591560000|2021-09-02 14:06:00|21254.68|21254.68|21254.68|21254.68|21254.68|21254.68|21254.68|21254.68|0
1630591570000|2021-09-02 14:06:10|21258.96|21258.96|21258.96|21258.96|21258.96|21258.96|21258.96|21258.96|0
1630591580000|2021-09-02 14:06:20|21250.41|21250.41|21254.68|21254.68|21254.68|21254.68|21250.41|21250.41|0
1630591590000|2021-09-02 14:06:30|21250.41|21250.41|21250.41|21250.41|21250.41|21250.41|21250.41|21250.41|0
1630591610000|2021-09-02 14:06:50|21246.14|21246.14|21246.14|21246.14|21246.14|21246.14|21246.14|21246.14|0
1630591620000|2021-09-02 14:07:00|21241.87|21241.87|21246.14|21246.14|21246.14|21246.14|21241.87|21241.87|0
1630591630000|2021-09-02 14:07:10|21248.73|21248.73|21248.73|21248.73|21248.73|21248.73|21248.73|21248.73|0
1630591650000|2021-09-02 14:07:30|21250.29|21250.29|21250.29|21250.29|21254.56|21254.56|21250.29|21250.29|0
1630591660000|2021-09-02 14:07:40|21247.18|21247.18|21247.18|21247.18|21247.18|21247.18|21247.18|21247.18|0
1630591670000|2021-09-02 14:07:50|21251.45|21251.45|21247.18|21247.18|21251.45|21251.45|21247.18|21247.18|0
1630591680000|2021-09-02 14:08:00|21248.63|21248.63|21248.63|21248.63|21248.63|21248.63|21248.63|21248.63|0
1630591690000|2021-09-02 14:08:10|21250.71|21250.71|21250.71|21250.71|21250.71|21250.71|21250.71|21250.71|0
1630591710000|2021-09-02 14:08:30|21246.44|21246.44|21246.44|21246.44|21246.44|21246.44|21246.44|21246.44|0
1630591720000|2021-09-02 14:08:40|21250.71|21250.71|21250.71|21250.71|21250.71|21250.71|21250.71|21250.71|0
1630591740000|2021-09-02 14:09:00|21254.98|21254.98|21250.71|21250.71|21254.98|21254.98|21250.71|21250.71|0
1630591770000|2021-09-02 14:09:30|21246.44|21246.44|21246.44|21246.44|21246.44|21246.44|21246.44|21246.44|0
1630591780000|2021-09-02 14:09:40|21244.98|21244.98|21244.98|21244.98|21244.98|21244.98|21240.71|21240.71|0
1630591800000|2021-09-02 14:10:00|21240.71|21240.71|21244.98|21244.98|21244.98|21244.98|21240.71|21240.71|0
1630591810000|2021-09-02 14:10:10|21240.71|21240.71|21234.51|21234.51|21240.71|21240.71|21234.51|21234.51|0
1630591820000|2021-09-02 14:10:20|21232.74|21232.74|21232.74|21232.74|21232.74|21232.74|21232.74|21232.74|0
1630591830000|2021-09-02 14:10:30|21231.86|21231.86|21236.28|21236.28|21236.28|21236.28|21231.86|21231.86|0
1630591860000|2021-09-02 14:11:00|21235.24|21235.24|21233.79|21233.79|21235.24|21235.24|21233.79|21233.79|0
1630591890000|2021-09-02 14:11:30|21238.06|21238.06|21236.55|21236.55|21238.06|21238.06|21236.55|21236.55|0
1630591920000|2021-09-02 14:12:00|21235.09|21235.09|21237.91|21237.91|21239.37|21239.37|21235.09|21235.09|0
1630591930000|2021-09-02 14:12:10|21235.26|21235.26|21235.26|21235.26|21235.26|21235.26|21235.26|21235.26|0
1630591960000|2021-09-02 14:12:40|21232.35|21232.35|21228.08|21228.08|21232.35|21232.35|21228.08|21228.08|0
1630591970000|2021-09-02 14:12:50|21231.71|21231.71|21231.71|21231.71|21231.71|21231.71|21231.71|21231.71|0
1630591980000|2021-09-02 14:13:00|21228.6|21228.6|21227.04|21227.04|21228.6|21228.6|21227.04|21227.04|0
1630591990000|2021-09-02 14:13:10|21224.44|21224.44|21224.44|21224.44|21224.44|21224.44|21224.44|21224.44|0
1630592010000|2021-09-02 14:13:30|21221.85|21221.85|21226|21226|21226|21226|21221.85|21221.85|0
1630592030000|2021-09-02 14:13:50|21228.66|21228.66|21232.93|21232.93|21232.93|21232.93|21228.66|21228.66|0
1630592060000|2021-09-02 14:14:20|21232.41|21232.41|21233.29|21233.29|21233.29|21233.29|21232.41|21232.41|0
1630592070000|2021-09-02 14:14:30|21237.57|21237.57|21237.57|21237.57|21237.57|21237.57|21237.57|21237.57|0
1630592120000|2021-09-02 14:15:20|21236.68|21236.68|21234.07|21234.07|21236.68|21236.68|21230.96|21230.96|0
1630592130000|2021-09-02 14:15:30|21233.55|21233.55|21234.44|21234.44|21234.44|21234.44|21233.55|21233.55|0
1630592140000|2021-09-02 14:15:40|21235.47|21235.47|21237.03|21237.03|21237.03|21237.03|21235.47|21235.47|0
1630592150000|2021-09-02 14:15:50|21241.3|21241.3|21241.3|21241.3|21241.3|21241.3|21241.3|21241.3|0
1630592160000|2021-09-02 14:16:00|21242.19|21242.19|21242.19|21242.19|21242.19|21242.19|21242.19|21242.19|0
1630592180000|2021-09-02 14:16:20|21245.3|21245.3|21244.27|21244.27|21245.3|21245.3|21244.27|21244.27|0
1630592220000|2021-09-02 14:17:00|21239.99|21239.99|21239.99|21239.99|21239.99|21239.99|21239.99|21239.99|0
1630592230000|2021-09-02 14:17:10|21235.72|21235.72|21235.72|21235.72|21235.72|21235.72|21235.72|21235.72|0
1630592250000|2021-09-02 14:17:30|21239.99|21239.99|21239.99|21239.99|21239.99|21239.99|21239.99|21239.99|0
1630592260000|2021-09-02 14:17:40|21244.27|21244.27|21244.27|21244.27|21244.27|21244.27|21244.27|21244.27|0
1630592280000|2021-09-02 14:18:00|21246.04|21246.04|21246.04|21246.04|21246.04|21246.04|21246.04|21246.04|0
1630592290000|2021-09-02 14:18:10|21247.49|21247.49|21247.49|21247.49|21247.49|21247.49|21247.49|21247.49|0
1630592330000|2021-09-02 14:18:50|21243.22|21243.22|21241.66|21241.66|21243.22|21243.22|21241.66|21241.66|0
1630592340000|2021-09-02 14:19:00|21239.89|21239.89|21239.89|21239.89|21239.89|21239.89|21239.89|21239.89|0
1630592360000|2021-09-02 14:19:20|21238.12|21238.12|21236.72|21236.72|21238.12|21238.12|21232.96|21232.96|0
1630592370000|2021-09-02 14:19:30|21232.44|21232.44|21232.44|21232.44|21232.44|21232.44|21232.44|21232.44|0
1630592380000|2021-09-02 14:19:40|21228.17|21228.17|21226.61|21226.61|21228.17|21228.17|21226.61|21226.61|0
1630592400000|2021-09-02 14:20:00|21220.42|21220.42|21218.65|21218.65|21220.42|21220.42|21215.99|21215.99|0
1630592410000|2021-09-02 14:20:10|21220.42|21220.42|21220.42|21220.42|21220.42|21220.42|21220.42|21220.42|0
1630592430000|2021-09-02 14:20:30|21223.07|21223.07|21223.07|21223.07|21223.07|21223.07|21223.07|21223.07|0
1630592440000|2021-09-02 14:20:40|21225.73|21225.73|21223.96|21223.96|21225.73|21225.73|21223.96|21223.96|0
1630592470000|2021-09-02 14:21:10|21228.23|21228.23|21228.75|21228.75|21228.75|21228.75|21228.23|21228.23|0
1630592480000|2021-09-02 14:21:20|21233.02|21233.02|21233.02|21233.02|21233.02|21233.02|21233.02|21233.02|0
1630592490000|2021-09-02 14:21:30|21228.75|21228.75|21228.75|21228.75|21228.75|21228.75|21228.75|21228.75|0
1630592520000|2021-09-02 14:22:00|21227.86|21227.86|21227.86|21227.86|21227.86|21227.86|21227.86|21227.86|0
1630592560000|2021-09-02 14:22:40|21232.14|21232.14|21232.14|21232.14|21232.14|21232.14|21232.14|21232.14|0
1630592590000|2021-09-02 14:23:10|21230.68|21230.68|21230.68|21230.68|21230.68|21230.68|21230.68|21230.68|0
1630592600000|2021-09-02 14:23:20|21234.95|21234.95|21230.68|21230.68|21234.95|21234.95|21230.68|21230.68|0
1630592610000|2021-09-02 14:23:30|21234.95|21234.95|21234.95|21234.95|21234.95|21234.95|21234.95|21234.95|0
1630592620000|2021-09-02 14:23:40|21230.68|21230.68|21226.41|21226.41|21230.68|21230.68|21226.41|21226.41|0
1630592630000|2021-09-02 14:23:50|21225.65|21225.65|21225.65|21225.65|21225.65|21225.65|21225.65|21225.65|0
1630592640000|2021-09-02 14:24:00|21226.54|21226.54|21229.04|21229.04|21229.04|21229.04|21224.77|21224.77|0
1630592650000|2021-09-02 14:24:10|21230.49|21230.49|21231.95|21231.95|21231.95|21231.95|21230.49|21230.49|0
1630592660000|2021-09-02 14:24:20|21236.22|21236.22|21232.83|21232.83|21238.88|21238.88|21232.83|21232.83|0
1630592670000|2021-09-02 14:24:30|21234.6|21234.6|21236.37|21236.37|21236.37|21236.37|21234.6|21234.6|0
1630592690000|2021-09-02 14:24:50|21240.65|21240.65|21240.65|21240.65|21240.65|21240.65|21240.65|21240.65|0
1630592730000|2021-09-02 14:25:30|21236.86|21236.86|21235.98|21235.98|21236.86|21236.86|21234.21|21234.21|0
1630592750000|2021-09-02 14:25:50|21234.21|21234.21|21229.47|21229.47|21234.21|21234.21|21227.86|21227.86|0
1630592780000|2021-09-02 14:26:20|21233.75|21233.75|21233.75|21233.75|21233.75|21233.75|21233.75|21233.75|0
1630592790000|2021-09-02 14:26:30|21235.2|21235.2|21235.2|21235.2|21235.2|21235.2|21235.2|21235.2|0
1630592820000|2021-09-02 14:27:00|21226.66|21226.66|21235.2|21235.2|21235.2|21235.2|21226.66|21226.66|0
1630592830000|2021-09-02 14:27:10|21233.75|21233.75|21233.75|21233.75|21233.75|21233.75|21233.75|21233.75|0
1630592860000|2021-09-02 14:27:40|21231.09|21231.09|21220.78|21220.78|21231.09|21231.09|21220.78|21220.78|0
1630592870000|2021-09-02 14:27:50|21219.74|21219.74|21219.22|21219.22|21219.74|21219.74|21219.22|21219.22|0
1630592920000|2021-09-02 14:28:40|21218.33|21218.33|21218.33|21218.33|21218.33|21218.33|21218.33|21218.33|0
1630592940000|2021-09-02 14:29:00|21222.6|21222.6|21222.6|21222.6|21222.6|21222.6|21222.6|21222.6|0
1630592950000|2021-09-02 14:29:10|21223.49|21223.49|21223.49|21223.49|21223.49|21223.49|21223.49|21223.49|0
1630592960000|2021-09-02 14:29:20|21222.45|21222.45|21225.11|21225.11|21225.11|21225.11|21222.45|21222.45|0
1630592970000|2021-09-02 14:29:30|21224.35|21224.35|21223.72|21223.72|21225.24|21225.24|21223.72|21223.72|0
1630592990000|2021-09-02 14:29:50|21225.49|21225.49|21225.49|21225.49|21225.49|21225.49|21225.49|21225.49|0
1630593000000|2021-09-02 14:30:00|21226.25|21226.25|21225.49|21225.49|21226.25|21226.25|21225.49|21225.49|0
1630593010000|2021-09-02 14:30:10|21227.05|21227.05|21227.05|21227.05|21227.05|21227.05|21227.05|21227.05|0
1630593020000|2021-09-02 14:30:20|21231.32|21231.32|21230.28|21230.28|21231.32|21231.32|21230.28|21230.28|0
1630593030000|2021-09-02 14:30:30|21229.77|21229.77|21227.11|21227.11|21229.77|21229.77|21227.11|21227.11|0
1630593040000|2021-09-02 14:30:40|21235.65|21235.65|21237.42|21237.42|21241.7|21241.7|21235.65|21235.65|0
1630593060000|2021-09-02 14:31:00|21239.7|21239.7|21239.7|21239.7|21239.7|21239.7|21239.7|21239.7|0
1630593070000|2021-09-02 14:31:10|21240.21|21240.21|21240.21|21240.21|21240.21|21240.21|21240.21|21240.21|0
1630593080000|2021-09-02 14:31:20|21235.94|21235.94|21235.94|21235.94|21235.94|21235.94|21235.94|21235.94|0
1630593110000|2021-09-02 14:31:50|21231.67|21231.67|21229.9|21229.9|21231.67|21231.67|21229.9|21229.9|0
1630593120000|2021-09-02 14:32:00|21228.86|21228.86|21232.34|21232.34|21232.34|21232.34|21228.86|21228.86|0
1630593130000|2021-09-02 14:32:10|21234.11|21234.11|21236.77|21236.77|21236.77|21236.77|21234.11|21234.11|0
1630593140000|2021-09-02 14:32:20|21234.17|21234.17|21234.17|21234.17|21234.17|21234.17|21234.17|21234.17|0
1630593160000|2021-09-02 14:32:40|21232.72|21232.72|21232.72|21232.72|21232.72|21232.72|21232.72|21232.72|0
1630593170000|2021-09-02 14:32:50|21228.45|21228.45|21228.45|21228.45|21228.45|21228.45|21228.45|21228.45|0
1630593200000|2021-09-02 14:33:20|21229.9|21229.9|21229.9|21229.9|21229.9|21229.9|21229.9|21229.9|0
1630593210000|2021-09-02 14:33:30|21234.17|21234.17|21238.85|21238.85|21238.85|21238.85|21234.17|21234.17|0
1630593240000|2021-09-02 14:34:00|21239.73|21239.73|21237.07|21237.07|21239.73|21239.73|21237.07|21237.07|0
1630593270000|2021-09-02 14:34:30|21236.19|21236.19|21231.92|21231.92|21236.19|21236.19|21231.92|21231.92|0
1630593280000|2021-09-02 14:34:40|21231.03|21231.03|21231.03|21231.03|21231.03|21231.03|21231.03|21231.03|0
1630593320000|2021-09-02 14:35:20|21226.76|21226.76|21222.12|21222.12|21227.28|21227.28|21222.12|21222.12|0
1630593330000|2021-09-02 14:35:30|21217.85|21217.85|21213.58|21213.58|21222.12|21222.12|21213.58|21213.58|0
1630593340000|2021-09-02 14:35:40|21222.12|21222.12|21222.12|21222.12|21222.12|21222.12|21222.12|21222.12|0
1630593350000|2021-09-02 14:35:50|21217.85|21217.85|21217.85|21217.85|21217.85|21217.85|21217.85|21217.85|0
1630593360000|2021-09-02 14:36:00|21222.12|21222.12|21222.12|21222.12|21222.12|21222.12|21222.12|21222.12|0
1630593370000|2021-09-02 14:36:10|21213.58|21213.58|21213.58|21213.58|21213.58|21213.58|21213.58|21213.58|0
1630593390000|2021-09-02 14:36:30|21210.67|21210.67|21210.67|21210.67|21210.67|21210.67|21210.67|21210.67|0
1630593400000|2021-09-02 14:36:40|21206.4|21206.4|21206.4|21206.4|21206.4|21206.4|21206.4|21206.4|0
1630593410000|2021-09-02 14:36:50|21208.17|21208.17|21213.32|21213.32|21213.32|21213.32|21205.51|21205.51|0
1630593420000|2021-09-02 14:37:00|21212.57|21212.57|21212.57|21212.57|21212.57|21212.57|21212.57|21212.57|0
1630593430000|2021-09-02 14:37:10|21211.68|21211.68|21211.68|21211.68|21211.68|21211.68|21211.68|21211.68|0
1630593480000|2021-09-02 14:38:00|21208.14|21208.14|21209.59|21209.59|21209.59|21209.59|21208.14|21208.14|0
1630593490000|2021-09-02 14:38:10|21211.05|21211.05|21211.05|21211.05|21211.05|21211.05|21211.05|21211.05|0
1630593500000|2021-09-02 14:38:20|21210.53|21210.53|21210.53|21210.53|21210.53|21210.53|21210.53|21210.53|0
1630593510000|2021-09-02 14:38:30|21207.87|21207.87|21207.87|21207.87|21207.87|21207.87|21207.87|21207.87|0
1630593530000|2021-09-02 14:38:50|21209.64|21209.64|21212.76|21212.76|21212.76|21212.76|21209.64|21209.64|0
1630593540000|2021-09-02 14:39:00|21212.24|21212.24|21212.24|21212.24|21212.24|21212.24|21212.24|21212.24|0
1630593550000|2021-09-02 14:39:10|21213.75|21213.75|21214.51|21214.51|21214.51|21214.51|21213.75|21213.75|0
1630593610000|2021-09-02 14:40:10|21213.99|21213.99|21213.99|21213.99|21213.99|21213.99|21213.99|21213.99|0
1630593630000|2021-09-02 14:40:30|21213.23|21213.23|21213.23|21213.23|21213.23|21213.23|21213.23|21213.23|0
1630593680000|2021-09-02 14:41:20|21214.12|21214.12|21215.01|21215.01|21215.01|21215.01|21214.12|21214.12|0
1630593710000|2021-09-02 14:41:50|21213.55|21213.55|21213.55|21213.55|21213.55|21213.55|21213.55|21213.55|0
1630593720000|2021-09-02 14:42:00|21214.31|21214.31|21213.55|21213.55|21214.31|21214.31|21213.55|21213.55|0
1630593790000|2021-09-02 14:43:10|21216.46|21216.46|21219.37|21219.37|21219.37|21219.37|21216.46|21216.46|0
1630593810000|2021-09-02 14:43:30|21220.25|21220.25|21220.25|21220.25|21220.25|21220.25|21220.25|21220.25|0
1630593830000|2021-09-02 14:43:50|21222.02|21222.02|21222.02|21222.02|21222.02|21222.02|21222.02|21222.02|0
1630593840000|2021-09-02 14:44:00|21223.58|21223.58|21223.58|21223.58|21223.58|21223.58|21223.58|21223.58|0
1630593850000|2021-09-02 14:44:10|21225.35|21225.35|21225.35|21225.35|21225.35|21225.35|21225.35|21225.35|0
1630593860000|2021-09-02 14:44:20|21226.11|21226.11|21226.11|21226.11|21226.11|21226.11|21226.11|21226.11|0
1630593870000|2021-09-02 14:44:30|21225.22|21225.22|21225.22|21225.22|21225.22|21225.22|21225.22|21225.22|0
1630593880000|2021-09-02 14:44:40|21224.18|21224.18|21224.18|21224.18|21224.18|21224.18|21224.18|21224.18|0
1630593910000|2021-09-02 14:45:10|21223.3|21223.3|21219.03|21219.03|21223.3|21223.3|21219.03|21219.03|0
1630593920000|2021-09-02 14:45:20|21218.14|21218.14|21220.8|21220.8|21220.8|21220.8|21218.14|21218.14|0
1630593940000|2021-09-02 14:45:40|21219.03|21219.03|21219.03|21219.03|21219.03|21219.03|21219.03|21219.03|0
1630593960000|2021-09-02 14:46:00|21223.3|21223.3|21223.3|21223.3|21223.3|21223.3|21223.3|21223.3|0
1630594040000|2021-09-02 14:47:20|21222.41|21222.41|21220.34|21220.34|21223.45|21223.45|21220.34|21220.34|0
1630594050000|2021-09-02 14:47:30|21222.41|21222.41|21222.41|21222.41|21222.41|21222.41|21222.41|21222.41|0
1630594070000|2021-09-02 14:47:50|21222.93|21222.93|21222.93|21222.93|21222.93|21222.93|21222.93|21222.93|0
1630594080000|2021-09-02 14:48:00|21221.89|21221.89|21221.89|21221.89|21221.89|21221.89|21221.89|21221.89|0
1630594100000|2021-09-02 14:48:20|21221.01|21221.01|21219.45|21219.45|21221.01|21221.01|21219.45|21219.45|0
1630594110000|2021-09-02 14:48:30|21218.41|21218.41|21218.41|21218.41|21218.41|21218.41|21218.41|21218.41|0
1630594130000|2021-09-02 14:48:50|21217.53|21217.53|21217.53|21217.53|21217.53|21217.53|21217.53|21217.53|0
1630594140000|2021-09-02 14:49:00|21214.87|21214.87|21210.45|21210.45|21214.87|21214.87|21209.56|21209.56|0
1630594150000|2021-09-02 14:49:10|21208.68|21208.68|21208.68|21208.68|21208.68|21208.68|21208.68|21208.68|0
1630594160000|2021-09-02 14:49:20|21204.4|21204.4|21204.4|21204.4|21204.4|21204.4|21204.4|21204.4|0
1630594170000|2021-09-02 14:49:30|21201.49|21201.49|21201.49|21201.49|21201.49|21201.49|21201.49|21201.49|0
1630594200000|2021-09-02 14:50:00|21199.94|21199.94|21198.01|21198.01|21199.94|21199.94|21198.01|21198.01|0
1630594240000|2021-09-02 14:50:40|21202.29|21202.29|21202.29|21202.29|21202.29|21202.29|21202.29|21202.29|0
1630594250000|2021-09-02 14:50:50|21203.17|21203.17|21204.06|21204.06|21204.06|21204.06|21203.17|21203.17|0
1630594260000|2021-09-02 14:51:00|21203.3|21203.3|21203.3|21203.3|21203.3|21203.3|21203.3|21203.3|0
1630594280000|2021-09-02 14:51:20|21199.03|21199.03|21199.03|21199.03|21199.03|21199.03|21199.03|21199.03|0
1630594290000|2021-09-02 14:51:30|21200.58|21200.58|21198.81|21198.81|21200.58|21200.58|21198.81|21198.81|0
1630594300000|2021-09-02 14:51:40|21196.74|21196.74|21196.74|21196.74|21196.74|21196.74|21196.74|21196.74|0
1630594310000|2021-09-02 14:51:50|21196.22|21196.22|21195.7|21195.7|21196.22|21196.22|21195.7|21195.7|0
1630594320000|2021-09-02 14:52:00|21196.58|21196.58|21198.14|21198.14|21198.14|21198.14|21196.58|21196.58|0
1630594330000|2021-09-02 14:52:10|21199.03|21199.03|21199.91|21199.91|21199.91|21199.91|21199.03|21199.03|0
1630594350000|2021-09-02 14:52:30|21198.46|21198.46|21198.46|21198.46|21198.46|21198.46|21198.46|21198.46|0
1630594380000|2021-09-02 14:53:00|21203.25|21203.25|21207.52|21207.52|21207.52|21207.52|21203.25|21203.25|0
1630594390000|2021-09-02 14:53:10|21203.25|21203.25|21203.25|21203.25|21203.25|21203.25|21203.25|21203.25|0
1630594400000|2021-09-02 14:53:20|21203.77|21203.77|21203.77|21203.77|21203.77|21203.77|21203.77|21203.77|0
1630594440000|2021-09-02 14:54:00|21203.01|21203.01|21201.5|21201.5|21203.01|21203.01|21201.5|21201.5|0
1630594450000|2021-09-02 14:54:10|21200.74|21200.74|21199.7|21199.7|21200.74|21200.74|21199.7|21199.7|0
1630594470000|2021-09-02 14:54:30|21203.98|21203.98|21203.98|21203.98|21203.98|21203.98|21203.98|21203.98|0
1630594490000|2021-09-02 14:54:50|21205.53|21205.53|21205.53|21205.53|21205.53|21205.53|21205.53|21205.53|0
1630594510000|2021-09-02 14:55:10|21204.08|21204.08|21201.45|21201.45|21204.84|21204.84|21200.56|21200.56|0
1630594550000|2021-09-02 14:55:50|21200.56|21200.56|21202.9|21202.9|21202.9|21202.9|21200.56|21200.56|0
1630594600000|2021-09-02 14:56:40|21207.18|21207.18|21207.18|21207.18|21207.18|21207.18|21207.18|21207.18|0
1630594610000|2021-09-02 14:56:50|21206.29|21206.29|21206.29|21206.29|21206.29|21206.29|21206.29|21206.29|0
1630594620000|2021-09-02 14:57:00|21207.18|21207.18|21208.01|21208.01|21208.01|21208.01|21205.72|21205.72|0
1630594670000|2021-09-02 14:57:50|21203.74|21203.74|21203.74|21203.74|21203.74|21203.74|21203.74|21203.74|0
1630594690000|2021-09-02 14:58:10|21195.19|21195.19|21195.19|21195.19|21195.19|21195.19|21195.19|21195.19|0
1630594700000|2021-09-02 14:58:20|21194.31|21194.31|21189.28|21189.28|21194.31|21194.31|21189.28|21189.28|0
1630594710000|2021-09-02 14:58:30|21187.2|21187.2|21187.2|21187.2|21187.2|21187.2|21187.2|21187.2|0
1630594730000|2021-09-02 14:58:50|21182.93|21182.93|21182.93|21182.93|21182.93|21182.93|21182.93|21182.93|0
1630594750000|2021-09-02 14:59:10|21187.2|21187.2|21187.2|21187.2|21187.2|21187.2|21187.2|21187.2|0
1630594760000|2021-09-02 14:59:20|21182.93|21182.93|21182.93|21182.93|21182.93|21182.93|21182.93|21182.93|0
1630594770000|2021-09-02 14:59:30|21180.02|21180.02|21178.47|21178.47|21180.02|21180.02|21178.47|21178.47|0
1630594780000|2021-09-02 14:59:40|21177.95|21177.95|21177.95|21177.95|21177.95|21177.95|21177.95|21177.95|0
1630594800000|2021-09-02 15:00:00|21176.02|21176.02|21170.81|21170.81|21176.02|21176.02|21164.64|21164.64|0
1630594810000|2021-09-02 15:00:10|21167.27|21167.27|21170.81|21170.81|21170.81|21170.81|21167.27|21167.27|0
1630594820000|2021-09-02 15:00:20|21169.04|21169.04|21169.04|21169.04|21169.04|21169.04|21169.04|21169.04|0
1630594840000|2021-09-02 15:00:40|21173.32|21173.32|21173.32|21173.32|21173.32|21173.32|21173.32|21173.32|0
1630594850000|2021-09-02 15:00:50|21172.28|21172.28|21171.39|21171.39|21172.28|21172.28|21171.39|21171.39|0
1630594880000|2021-09-02 15:01:20|21170.64|21170.64|21170.64|21170.64|21170.64|21170.64|21170.64|21170.64|0
1630594890000|2021-09-02 15:01:30|21169.08|21169.08|21169.08|21169.08|21169.08|21169.08|21169.08|21169.08|0
1630594910000|2021-09-02 15:01:50|21166.42|21166.42|21169.96|21169.96|21169.96|21169.96|21166.42|21166.42|0
1630594940000|2021-09-02 15:02:20|21172.62|21172.62|21176.16|21176.16|21176.16|21176.16|21172.62|21172.62|0
1630594950000|2021-09-02 15:02:30|21178.24|21178.24|21175.73|21175.73|21179.28|21179.28|21175.73|21175.73|0
1630594960000|2021-09-02 15:02:40|21171.46|21171.46|21171.46|21171.46|21171.46|21171.46|21167.19|21167.19|0
1630594970000|2021-09-02 15:02:50|21172.22|21172.22|21172.22|21172.22|21172.22|21172.22|21172.22|21172.22|0
1630594980000|2021-09-02 15:03:00|21167.95|21167.95|21172.22|21172.22|21172.22|21172.22|21167.95|21167.95|0
1630595000000|2021-09-02 15:03:20|21171.7|21171.7|21171.7|21171.7|21171.7|21171.7|21171.7|21171.7|0
1630595010000|2021-09-02 15:03:30|21184.52|21184.52|21171.18|21171.18|21184.52|21184.52|21171.18|21171.18|0
1630595020000|2021-09-02 15:03:40|21164.1|21164.1|21164.1|21164.1|21164.1|21164.1|21164.1|21164.1|0
1630595060000|2021-09-02 15:04:20|21167.64|21167.64|21166.75|21166.75|21167.64|21167.64|21166.75|21166.75|0
1630595070000|2021-09-02 15:04:30|21162.48|21162.48|21162.48|21162.48|21162.48|21162.48|21162.48|21162.48|0
1630595080000|2021-09-02 15:04:40|21160.71|21160.71|21161.6|21161.6|21161.6|21161.6|21160.71|21160.71|0
1630595110000|2021-09-02 15:05:10|21160.04|21160.04|21159.37|21159.37|21163.79|21163.79|21159.37|21159.37|0
1630595130000|2021-09-02 15:05:30|21162.91|21162.91|21162.91|21162.91|21162.91|21162.91|21162.91|21162.91|0
1630595140000|2021-09-02 15:05:40|21162.39|21162.39|21162.39|21162.39|21162.39|21162.39|21162.39|21162.39|0
1630595150000|2021-09-02 15:05:50|21161.87|21161.87|21161.87|21161.87|21161.87|21161.87|21161.87|21161.87|0
1630595160000|2021-09-02 15:06:00|21160.1|21160.1|21160.1|21160.1|21160.1|21160.1|21160.1|21160.1|0
1630595180000|2021-09-02 15:06:20|21160.98|21160.98|21162.75|21162.75|21162.75|21162.75|21160.98|21160.98|0
1630595210000|2021-09-02 15:06:50|21161.2|21161.2|21161.2|21161.2|21161.2|21161.2|21161.2|21161.2|0
1630595260000|2021-09-02 15:07:40|21156.92|21156.92|21161.2|21161.2|21161.2|21161.2|21156.92|21156.92|0
1630595270000|2021-09-02 15:07:50|21162.24|21162.24|21162.24|21162.24|21162.24|21162.24|21162.24|21162.24|0
1630595330000|2021-09-02 15:08:50|21162.75|21162.75|21162.75|21162.75|21162.75|21162.75|21162.75|21162.75|0
1630595350000|2021-09-02 15:09:10|21167.03|21167.03|21167.55|21167.55|21167.55|21167.55|21167.03|21167.03|0
1630595360000|2021-09-02 15:09:20|21168.06|21168.06|21168.06|21168.06|21168.06|21168.06|21168.06|21168.06|0
1630595370000|2021-09-02 15:09:30|21169.1|21169.1|21170.14|21170.14|21170.14|21170.14|21169.1|21169.1|0
1630595380000|2021-09-02 15:09:40|21172.8|21172.8|21173.68|21173.68|21175.2|21175.2|21172.8|21172.8|0
1630595390000|2021-09-02 15:09:50|21175.45|21175.45|21175.45|21175.45|21175.45|21175.45|21175.45|21175.45|0
1630595400000|2021-09-02 15:10:00|21174.57|21174.57|21174.57|21174.57|21174.57|21174.57|21174.57|21174.57|0
1630595430000|2021-09-02 15:10:30|21175.09|21175.09|21173.32|21173.32|21175.09|21175.09|21173.32|21173.32|0
1630595440000|2021-09-02 15:10:40|21171.55|21171.55|21170.66|21170.66|21171.55|21171.55|21170.66|21170.66|0
1630595460000|2021-09-02 15:11:00|21171.55|21171.55|21174.39|21174.39|21175.95|21175.95|21171.55|21171.55|0
1630595470000|2021-09-02 15:11:10|21173.35|21173.35|21173.35|21173.35|21173.35|21173.35|21173.35|21173.35|0
1630595480000|2021-09-02 15:11:20|21176.47|21176.47|21173.87|21173.87|21176.47|21176.47|21173.87|21173.87|0
1630595500000|2021-09-02 15:11:40|21169.6|21169.6|21169.6|21169.6|21173.87|21173.87|21169.6|21169.6|0
1630595530000|2021-09-02 15:12:10|21169.08|21169.08|21173.35|21173.35|21173.35|21173.35|21169.08|21169.08|0
1630595570000|2021-09-02 15:12:50|21173.87|21173.87|21174.39|21174.39|21174.39|21174.39|21173.87|21173.87|0
1630595600000|2021-09-02 15:13:20|21171.73|21171.73|21171.73|21171.73|21171.73|21171.73|21171.73|21171.73|0
1630595610000|2021-09-02 15:13:30|21167.46|21167.46|21167.46|21167.46|21167.46|21167.46|21167.46|21167.46|0
1630595620000|2021-09-02 15:13:40|21166.58|21166.58|21170.85|21170.85|21170.85|21170.85|21166.58|21166.58|0
1630595630000|2021-09-02 15:13:50|21169.96|21169.96|21170.85|21170.85|21170.85|21170.85|21169.96|21169.96|0
1630595690000|2021-09-02 15:14:50|21169.81|21169.81|21169.29|21169.29|21169.81|21169.81|21169.29|21169.29|0
1630595700000|2021-09-02 15:15:00|21170.74|21170.74|21168.67|21168.67|21170.74|21170.74|21168.67|21168.67|0
1630595710000|2021-09-02 15:15:10|21167.63|21167.63|21167.63|21167.63|21167.63|21167.63|21167.63|21167.63|0
1630595720000|2021-09-02 15:15:20|21171.9|21171.9|21171.9|21171.9|21171.9|21171.9|21171.9|21171.9|0
1630595730000|2021-09-02 15:15:30|21171.38|21171.38|21171.38|21171.38|21171.38|21171.38|21171.38|21171.38|0
1630595740000|2021-09-02 15:15:40|21170.34|21170.34|21171.23|21171.23|21171.23|21171.23|21170.34|21170.34|0
1630595760000|2021-09-02 15:16:00|21170.47|21170.47|21170.47|21170.47|21170.47|21170.47|21170.47|21170.47|0
1630595770000|2021-09-02 15:16:10|21169.59|21169.59|21170.47|21170.47|21170.47|21170.47|21169.59|21169.59|0
1630595780000|2021-09-02 15:16:20|21166.2|21166.2|21170.47|21170.47|21170.47|21170.47|21166.2|21166.2|0
1630595790000|2021-09-02 15:16:30|21169.43|21169.43|21169.43|21169.43|21169.43|21169.43|21169.43|21169.43|0
1630595810000|2021-09-02 15:16:50|21170.99|21170.99|21176.7|21176.7|21176.7|21176.7|21170.99|21170.99|0
1630595820000|2021-09-02 15:17:00|21176.18|21176.18|21175.66|21175.66|21176.18|21176.18|21175.66|21175.66|0
1630595840000|2021-09-02 15:17:20|21174.63|21174.63|21173.74|21173.74|21174.63|21174.63|21173.74|21173.74|0
1630595910000|2021-09-02 15:18:30|21178.01|21178.01|21178.01|21178.01|21178.01|21178.01|21178.01|21178.01|0
1630595950000|2021-09-02 15:19:10|21180.28|21180.28|21183.64|21183.64|21183.64|21183.64|21179.53|21179.53|0
1630595960000|2021-09-02 15:19:20|21182.6|21182.6|21187.24|21187.24|21187.24|21187.24|21182.08|21182.08|0
1630595970000|2021-09-02 15:19:30|21188.12|21188.12|21191.51|21191.51|21192.39|21192.39|21188.12|21188.12|0
1630595980000|2021-09-02 15:19:40|21192.27|21192.27|21190.75|21190.75|21192.27|21192.27|21190.75|21190.75|0
1630596000000|2021-09-02 15:20:00|21195.02|21195.02|21195.02|21195.02|21195.02|21195.02|21195.02|21195.02|0
1630596010000|2021-09-02 15:20:10|21197.29|21197.29|21197.94|21197.94|21200.21|21200.21|21197.29|21197.29|0
1630596050000|2021-09-02 15:20:50|21189.4|21189.4|21189.4|21189.4|21189.4|21189.4|21189.4|21189.4|0
1630596060000|2021-09-02 15:21:00|21190.91|21190.91|21191.4|21191.4|21192.16|21192.16|21187.88|21187.88|0
1630596070000|2021-09-02 15:21:10|21187.13|21187.13|21187.13|21187.13|21187.13|21187.13|21187.13|21187.13|0
1630596090000|2021-09-02 15:21:30|21186.37|21186.37|21185.49|21185.49|21186.37|21186.37|21185.49|21185.49|0
1630596110000|2021-09-02 15:21:50|21184.6|21184.6|21178.87|21178.87|21184.6|21184.6|21178.87|21178.87|0
1630596120000|2021-09-02 15:22:00|21176.8|21176.8|21174.2|21174.2|21176.8|21176.8|21174.2|21174.2|0
1630596130000|2021-09-02 15:22:10|21174.96|21174.96|21174.2|21174.2|21174.96|21174.96|21174.2|21174.2|0
1630596160000|2021-09-02 15:22:40|21171.55|21171.55|21168.16|21168.16|21172.43|21172.43|21168.16|21168.16|0
1630596170000|2021-09-02 15:22:50|21169.72|21169.72|21169.72|21169.72|21169.72|21169.72|21169.72|21169.72|0
1630596180000|2021-09-02 15:23:00|21164.4|21164.4|21163.52|21163.52|21164.4|21164.4|21160.86|21160.86|0
1630596200000|2021-09-02 15:23:20|21160.86|21160.86|21159.98|21159.98|21160.86|21160.86|21159.98|21159.98|0
1630596210000|2021-09-02 15:23:30|21160.5|21160.5|21164.04|21164.04|21164.04|21164.04|21160.5|21160.5|0
1630596220000|2021-09-02 15:23:40|21165.81|21165.81|21165.81|21165.81|21165.81|21165.81|21165.81|21165.81|0
1630596230000|2021-09-02 15:23:50|21165.29|21165.29|21165.29|21165.29|21165.29|21165.29|21165.29|21165.29|0
1630596250000|2021-09-02 15:24:10|21161.02|21161.02|21161.02|21161.02|21161.02|21161.02|21161.02|21161.02|0
1630596260000|2021-09-02 15:24:20|21165.29|21165.29|21162.63|21162.63|21169.56|21169.56|21162.63|21162.63|0
1630596270000|2021-09-02 15:24:30|21161.75|21161.75|21162.63|21162.63|21162.63|21162.63|21161.75|21161.75|0
1630596280000|2021-09-02 15:24:40|21158.36|21158.36|21158.36|21158.36|21158.36|21158.36|21158.36|21158.36|0
1630596300000|2021-09-02 15:25:00|21157.84|21157.84|21157.32|21157.32|21157.84|21157.84|21157.32|21157.32|0
1630596310000|2021-09-02 15:25:10|21158.21|21158.21|21159.98|21159.98|21159.98|21159.98|21158.21|21158.21|0
1630596320000|2021-09-02 15:25:20|21161.02|21161.02|21161.02|21161.02|21161.02|21161.02|21161.02|21161.02|0
1630596380000|2021-09-02 15:26:20|21158.36|21158.36|21155.86|21155.86|21158.36|21158.36|21154.09|21154.09|0
1630596390000|2021-09-02 15:26:30|21156.38|21156.38|21156.9|21156.9|21156.9|21156.9|21156.38|21156.38|0
1630596400000|2021-09-02 15:26:40|21161.17|21161.17|21161.17|21161.17|21161.17|21161.17|21161.17|21161.17|0
1630596410000|2021-09-02 15:26:50|21161.69|21161.69|21161.69|21161.69|21161.69|21161.69|21161.69|21161.69|0
1630596420000|2021-09-02 15:27:00|21162.73|21162.73|21161.69|21161.69|21165|21165|21161.69|21161.69|0
1630596450000|2021-09-02 15:27:30|21162.57|21162.57|21163.46|21163.46|21163.46|21163.46|21162.57|21162.57|0
1630596470000|2021-09-02 15:27:50|21162.42|21162.42|21162.42|21162.42|21162.42|21162.42|21162.42|21162.42|0
1630596490000|2021-09-02 15:28:10|21166.69|21166.69|21162.42|21162.42|21166.69|21166.69|21162.42|21162.42|0
1630596500000|2021-09-02 15:28:20|21163.46|21163.46|21163.46|21163.46|21163.46|21163.46|21163.46|21163.46|0
1630596520000|2021-09-02 15:28:40|21161.69|21161.69|21161.69|21161.69|21161.69|21161.69|21157.42|21157.42|0
1630596530000|2021-09-02 15:28:50|21159.92|21159.92|21160.8|21160.8|21160.8|21160.8|21159.92|21159.92|0
1630596540000|2021-09-02 15:29:00|21159.03|21159.03|21159.03|21159.03|21159.03|21159.03|21159.03|21159.03|0
1630596550000|2021-09-02 15:29:10|21161.3|21161.3|21157.03|21157.03|21161.3|21161.3|21157.03|21157.03|0
1630596560000|2021-09-02 15:29:20|21157.92|21157.92|21162.19|21162.19|21162.19|21162.19|21157.92|21157.92|0
1630596580000|2021-09-02 15:29:40|21166.46|21166.46|21160.63|21160.63|21167.92|21167.92|21159.75|21159.75|0
1630596590000|2021-09-02 15:29:50|21164.9|21164.9|21157.03|21157.03|21164.9|21164.9|21154.43|21154.43|0
1630653300000|2021-09-03 07:15:00|21220.29|21220.29|21203.2|21203.2|21220.29|21220.29|21203.2|21203.2|0
1630653330000|2021-09-03 07:15:30|21216.02|21216.02|21216.66|21216.66|21220.29|21220.29|21216.02|21216.02|0
1630653340000|2021-09-03 07:15:40|21220.93|21220.93|21238.33|21238.33|21238.33|21238.33|21220.93|21220.93|0
1630653350000|2021-09-03 07:15:50|21240.6|21240.6|21245.01|21245.01|21249.28|21249.28|21240.6|21240.6|0
1630653360000|2021-09-03 07:16:00|21249.28|21249.28|21249.28|21249.28|21253.55|21253.55|21249.28|21249.28|0
1630653370000|2021-09-03 07:16:10|21245.01|21245.01|21253.55|21253.55|21253.55|21253.55|21245.01|21245.01|0
1630653380000|2021-09-03 07:16:20|21254.44|21254.44|21261.9|21261.9|21261.9|21261.9|21254.44|21254.44|0
1630653390000|2021-09-03 07:16:30|21264.93|21264.93|21266.7|21266.7|21266.7|21266.7|21264.93|21264.93|0
1630653410000|2021-09-03 07:16:50|21264.1|21264.1|21264.1|21264.1|21264.1|21264.1|21264.1|21264.1|0
1630653420000|2021-09-03 07:17:00|21267.64|21267.64|21267.64|21267.64|21267.64|21267.64|21267.64|21267.64|0
1630653430000|2021-09-03 07:17:10|21271.19|21271.19|21271.19|21271.19|21271.19|21271.19|21271.19|21271.19|0
1630653440000|2021-09-03 07:17:20|21269.11|21269.11|21269.11|21269.11|21269.11|21269.11|21269.11|21269.11|0
1630653450000|2021-09-03 07:17:30|21256.29|21256.29|21247.93|21247.93|21260.56|21260.56|21247.93|21247.93|0
1630653460000|2021-09-03 07:17:40|21239.38|21239.38|21238.34|21238.34|21243.65|21243.65|21238.34|21238.34|0
1630653470000|2021-09-03 07:17:50|21240.11|21240.11|21245.27|21245.27|21245.27|21245.27|21240.11|21240.11|0
1630653480000|2021-09-03 07:18:00|21244.39|21244.39|21244.39|21244.39|21244.39|21244.39|21244.39|21244.39|0
1630653500000|2021-09-03 07:18:20|21248.66|21248.66|21252.2|21252.2|21252.2|21252.2|21248.66|21248.66|0
1630653510000|2021-09-03 07:18:30|21256.47|21256.47|21256.47|21256.47|21256.47|21256.47|21256.47|21256.47|0
1630653540000|2021-09-03 07:19:00|21257.36|21257.36|21256.47|21256.47|21257.36|21257.36|21256.47|21256.47|0
1630653550000|2021-09-03 07:19:10|21273.56|21273.56|21267.73|21267.73|21273.56|21273.56|21267.73|21267.73|0
1630653560000|2021-09-03 07:19:20|21266.85|21266.85|21266.85|21266.85|21266.85|21266.85|21266.85|21266.85|0
1630653570000|2021-09-03 07:19:30|21263.3|21263.3|21263.3|21263.3|21263.3|21263.3|21263.3|21263.3|0
1630653580000|2021-09-03 07:19:40|21248.93|21248.93|21248.93|21248.93|21248.93|21248.93|21248.93|21248.93|0
1630653590000|2021-09-03 07:19:50|21242.73|21242.73|21245.39|21245.39|21245.39|21245.39|21242.73|21242.73|0
1630653610000|2021-09-03 07:20:10|21249.66|21249.66|21249.66|21249.66|21249.66|21249.66|21249.66|21249.66|0
1630653630000|2021-09-03 07:20:30|21254.97|21254.97|21256.74|21256.74|21256.74|21256.74|21254.97|21254.97|0
1630653650000|2021-09-03 07:20:50|21261.02|21261.02|21261.02|21261.02|21261.02|21261.02|21261.02|21261.02|0
1630653680000|2021-09-03 07:21:20|21258.42|21258.42|21253.23|21253.23|21258.42|21258.42|21253.23|21253.23|0
1630653690000|2021-09-03 07:21:30|21251.77|21251.77|21250.84|21250.84|21251.88|21251.88|21250.32|21250.32|0
1630653700000|2021-09-03 07:21:40|21251.6|21251.6|21251.6|21251.6|21251.6|21251.6|21251.6|21251.6|0
1630653710000|2021-09-03 07:21:50|21251.08|21251.08|21251.6|21251.6|21251.6|21251.6|21251.08|21251.08|0
1630653720000|2021-09-03 07:22:00|21252.63|21252.63|21252.63|21252.63|21252.63|21252.63|21252.63|21252.63|0
1630653740000|2021-09-03 07:22:20|21251.6|21251.6|21251.6|21251.6|21251.6|21251.6|21251.6|21251.6|0
1630653760000|2021-09-03 07:22:40|21248.69|21248.69|21252.96|21252.96|21252.96|21252.96|21248.69|21248.69|0
1630653770000|2021-09-03 07:22:50|21255.56|21255.56|21255.56|21255.56|21255.56|21255.56|21255.56|21255.56|0
1630653790000|2021-09-03 07:23:10|21251.28|21251.28|21251.28|21251.28|21251.28|21251.28|21251.28|21251.28|0
1630653800000|2021-09-03 07:23:20|21255.56|21255.56|21255.56|21255.56|21255.56|21255.56|21255.56|21255.56|0
1630653810000|2021-09-03 07:23:30|21247.01|21247.01|21231.08|21231.08|21247.01|21247.01|21231.08|21231.08|0
1630653820000|2021-09-03 07:23:40|21226.81|21226.81|21222.54|21222.54|21226.81|21226.81|21222.54|21222.54|0
1630653850000|2021-09-03 07:24:10|21231.08|21231.08|21231.08|21231.08|21231.08|21231.08|21231.08|21231.08|0
1630653870000|2021-09-03 07:24:30|21243.9|21243.9|21243.9|21243.9|21248.17|21248.17|21243.9|21243.9|0
1630653890000|2021-09-03 07:24:50|21248.57|21248.57|21250.13|21250.13|21250.65|21250.65|21248.57|21248.57|0
1630653900000|2021-09-03 07:25:00|21252.4|21252.4|21252.4|21252.4|21252.4|21252.4|21252.4|21252.4|0
1630653910000|2021-09-03 07:25:10|21254.99|21254.99|21259.46|21259.46|21259.46|21259.46|21254.47|21254.47|0
1630653920000|2021-09-03 07:25:20|21255.19|21255.19|21255.71|21255.71|21255.71|21255.71|21254.67|21254.67|0
1630653930000|2021-09-03 07:25:30|21255.19|21255.19|21262.69|21262.69|21262.69|21262.69|21254.15|21254.15|0
1630653960000|2021-09-03 07:26:00|21254.15|21254.15|21254.15|21254.15|21254.15|21254.15|21254.15|21254.15|0
1630653990000|2021-09-03 07:26:30|21255.19|21255.19|21254.15|21254.15|21255.19|21255.19|21254.15|21254.15|0
1630654000000|2021-09-03 07:26:40|21253.63|21253.63|21253.63|21253.63|21253.63|21253.63|21253.63|21253.63|0
1630654050000|2021-09-03 07:27:30|21255.14|21255.14|21255.14|21255.14|21255.14|21255.14|21255.14|21255.14|0
1630654060000|2021-09-03 07:27:40|21253.69|21253.69|21253.69|21253.69|21253.69|21253.69|21253.69|21253.69|0
1630654070000|2021-09-03 07:27:50|21255.25|21255.25|21261.48|21261.48|21261.99|21261.99|21255.25|21255.25|0
1630654080000|2021-09-03 07:28:00|21265.11|21265.11|21265.11|21265.11|21265.11|21265.11|21265.11|21265.11|0
1630654090000|2021-09-03 07:28:10|21269.38|21269.38|21277.93|21277.93|21277.93|21277.93|21269.38|21269.38|0
1630654110000|2021-09-03 07:28:30|21280.95|21280.95|21279.8|21279.8|21280.95|21280.95|21276.68|21276.68|0
1630654120000|2021-09-03 07:28:40|21275.52|21275.52|21275.52|21275.52|21275.52|21275.52|21275.52|21275.52|0
1630654130000|2021-09-03 07:28:50|21271.89|21271.89|21271.89|21271.89|21271.89|21271.89|21271.89|21271.89|0
1630654190000|2021-09-03 07:29:50|21268.86|21268.86|21267.35|21267.35|21268.86|21268.86|21267.35|21267.35|0
1630654200000|2021-09-03 07:30:00|21268.8|21268.8|21268.8|21268.8|21268.8|21268.8|21268.8|21268.8|0
1630654240000|2021-09-03 07:30:40|21266.21|21266.21|21265.69|21265.69|21266.21|21266.21|21265.69|21265.69|0
1630654250000|2021-09-03 07:30:50|21261.42|21261.42|21261.42|21261.42|21261.42|21261.42|21261.42|21261.42|0
1630654290000|2021-09-03 07:31:30|21259.86|21259.86|21259.34|21259.34|21259.86|21259.86|21259.34|21259.34|0
1630654360000|2021-09-03 07:32:40|21260.79|21260.79|21260.79|21260.79|21260.79|21260.79|21260.79|21260.79|0
1630654380000|2021-09-03 07:33:00|21258.72|21258.72|21258.72|21258.72|21258.72|21258.72|21258.72|21258.72|0
1630654470000|2021-09-03 07:34:30|21256.12|21256.12|21256.12|21256.12|21256.12|21256.12|21256.12|21256.12|0
1630654490000|2021-09-03 07:34:50|21253.47|21253.47|21253.47|21253.47|21253.47|21253.47|21253.47|21253.47|0
1630654580000|2021-09-03 07:36:20|21257.01|21257.01|21257.01|21257.01|21257.01|21257.01|21257.01|21257.01|0
1630654630000|2021-09-03 07:37:10|21259.14|21259.14|21259.14|21259.14|21259.14|21259.14|21259.14|21259.14|0
1630654640000|2021-09-03 07:37:20|21252.73|21252.73|21248.46|21248.46|21252.73|21252.73|21248.46|21248.46|0
1630654650000|2021-09-03 07:37:30|21244.19|21244.19|21244.19|21244.19|21244.19|21244.19|21244.19|21244.19|0
1630654660000|2021-09-03 07:37:40|21248.46|21248.46|21248.46|21248.46|21248.46|21248.46|21248.46|21248.46|0
1630654690000|2021-09-03 07:38:10|21239.92|21239.92|21239.92|21239.92|21244.19|21244.19|21239.92|21239.92|0
1630654700000|2021-09-03 07:38:20|21237.01|21237.01|21235.55|21235.55|21237.01|21237.01|21235.55|21235.55|0
1630654730000|2021-09-03 07:38:50|21231.13|21231.13|21231.13|21231.13|21231.13|21231.13|21231.13|21231.13|0
1630654750000|2021-09-03 07:39:10|21230.37|21230.37|21231.83|21231.83|21231.83|21231.83|21230.37|21230.37|0
1630654790000|2021-09-03 07:39:50|21228.71|21228.71|21232.98|21232.98|21232.98|21232.98|21228.71|21228.71|0
1630654800000|2021-09-03 07:40:00|21231.43|21231.43|21231.43|21231.43|21231.43|21231.43|21231.43|21231.43|0
1630654840000|2021-09-03 07:40:40|21228.83|21228.83|21229.87|21229.87|21230.91|21230.91|21228.83|21228.83|0
1630654850000|2021-09-03 07:40:50|21224.56|21224.56|21226.63|21226.63|21226.63|21226.63|21224.56|21224.56|0
1630654860000|2021-09-03 07:41:00|21218.09|21218.09|21213.82|21213.82|21218.09|21218.09|21213.82|21213.82|0
1630654880000|2021-09-03 07:41:20|21211.74|21211.74|21208.51|21208.51|21212.78|21212.78|21208.51|21208.51|0
1630654900000|2021-09-03 07:41:40|21212.78|21212.78|21205.7|21205.7|21212.78|21212.78|21205.7|21205.7|0
1630654920000|2021-09-03 07:42:00|21206.58|21206.58|21219.4|21219.4|21219.4|21219.4|21206.58|21206.58|0
1630654940000|2021-09-03 07:42:20|21223.55|21223.55|21226.67|21226.67|21227.7|21227.7|21223.55|21223.55|0
1630654950000|2021-09-03 07:42:30|21227.7|21227.7|21227.7|21227.7|21227.7|21227.7|21227.7|21227.7|0
1630654960000|2021-09-03 07:42:40|21229.22|21229.22|21229.22|21229.22|21229.22|21229.22|21229.22|21229.22|0
1630654970000|2021-09-03 07:42:50|21231.49|21231.49|21235.27|21235.27|21236.03|21236.03|21231.49|21231.49|0
1630654980000|2021-09-03 07:43:00|21231|21231|21234.03|21234.03|21234.03|21234.03|21231|21231|0
1630654990000|2021-09-03 07:43:10|21236.3|21236.3|21240.85|21240.85|21240.85|21240.85|21235.54|21235.54|0
1630655000000|2021-09-03 07:43:20|21242.31|21242.31|21242.31|21242.31|21242.31|21242.31|21242.31|21242.31|0
1630655010000|2021-09-03 07:43:30|21244.58|21244.58|21245.33|21245.33|21245.33|21245.33|21244.58|21244.58|0
1630655020000|2021-09-03 07:43:40|21244.81|21244.81|21244.81|21244.81|21244.81|21244.81|21244.81|21244.81|0
1630655030000|2021-09-03 07:43:50|21243.93|21243.93|21243.93|21243.93|21243.93|21243.93|21243.93|21243.93|0
1630655040000|2021-09-03 07:44:00|21244.97|21244.97|21246.01|21246.01|21247.04|21247.04|21244.97|21244.97|0
1630655070000|2021-09-03 07:44:30|21254.55|21254.55|21254.55|21254.55|21254.55|21254.55|21254.55|21254.55|0
1630655100000|2021-09-03 07:45:00|21256.32|21256.32|21256.32|21256.32|21256.32|21256.32|21256.32|21256.32|0
1630655130000|2021-09-03 07:45:30|21261.63|21261.63|21261.63|21261.63|21261.63|21261.63|21261.63|21261.63|0
1630655140000|2021-09-03 07:45:40|21262.52|21262.52|21262.52|21262.52|21264.07|21264.07|21262.52|21262.52|0
1630655150000|2021-09-03 07:45:50|21275.33|21275.33|21275.33|21275.33|21275.33|21275.33|21275.33|21275.33|0
1630655160000|2021-09-03 07:46:00|21278.24|21278.24|21279.7|21279.7|21279.7|21279.7|21278.24|21278.24|0
1630655190000|2021-09-03 07:46:30|21280.73|21280.73|21282.29|21282.29|21282.29|21282.29|21280.73|21280.73|0
1630655200000|2021-09-03 07:46:40|21284.89|21284.89|21287.48|21287.48|21287.48|21287.48|21284.89|21284.89|0
1630655210000|2021-09-03 07:46:50|21284.89|21284.89|21284.37|21284.37|21284.89|21284.89|21283.33|21283.33|0
1630655220000|2021-09-03 07:47:00|21280.1|21280.1|21273.23|21273.23|21280.1|21280.1|21273.23|21273.23|0
1630655290000|2021-09-03 07:48:10|21272.47|21272.47|21272.47|21272.47|21272.47|21272.47|21272.47|21272.47|0
1630655300000|2021-09-03 07:48:20|21271.43|21271.43|21268.32|21268.32|21271.43|21271.43|21268.32|21268.32|0
1630655310000|2021-09-03 07:48:30|21269.88|21269.88|21269.88|21269.88|21269.88|21269.88|21269.88|21269.88|0
1630655330000|2021-09-03 07:48:50|21269.12|21269.12|21269.12|21269.12|21269.12|21269.12|21269.12|21269.12|0
1630655370000|2021-09-03 07:49:30|21268.6|21268.6|21268.6|21268.6|21268.6|21268.6|21268.6|21268.6|0
1630655400000|2021-09-03 07:50:00|21271.26|21271.26|21270.37|21270.37|21271.26|21271.26|21270.37|21270.37|0
1630655430000|2021-09-03 07:50:30|21266.1|21266.1|21266.1|21266.1|21266.1|21266.1|21266.1|21266.1|0
1630655440000|2021-09-03 07:50:40|21274.07|21274.07|21274.07|21274.07|21274.07|21274.07|21274.07|21274.07|0
1630655460000|2021-09-03 07:51:00|21275.52|21275.52|21275.52|21275.52|21275.52|21275.52|21275.52|21275.52|0
1630655490000|2021-09-03 07:51:30|21274.76|21274.76|21272.69|21272.69|21274.76|21274.76|21272.69|21272.69|0
1630655510000|2021-09-03 07:51:50|21273.21|21273.21|21272.69|21272.69|21273.21|21273.21|21272.69|21272.69|0
1630655540000|2021-09-03 07:52:20|21273.21|21273.21|21273.21|21273.21|21273.21|21273.21|21273.21|21273.21|0
1630655550000|2021-09-03 07:52:30|21275.8|21275.8|21275.8|21275.8|21275.8|21275.8|21275.8|21275.8|0
1630655580000|2021-09-03 07:53:00|21278.4|21278.4|21291.09|21291.09|21291.09|21291.09|21278.4|21278.4|0
1630655630000|2021-09-03 07:53:50|21292.13|21292.13|21291.09|21291.09|21292.13|21292.13|21291.09|21291.09|0
1630655680000|2021-09-03 07:54:40|21292.13|21292.13|21302.76|21302.76|21302.76|21302.76|21292.13|21292.13|0
1630655690000|2021-09-03 07:54:50|21305.78|21305.78|21304.7|21304.7|21307.3|21307.3|21304.7|21304.7|0
1630655780000|2021-09-03 07:56:20|21303.66|21303.66|21303.66|21303.66|21303.66|21303.66|21303.66|21303.66|0
1630655840000|2021-09-03 07:57:20|21305.18|21305.18|21307.45|21307.45|21307.45|21307.45|21305.18|21305.18|0
1630655850000|2021-09-03 07:57:30|21308.2|21308.2|21309.72|21309.72|21309.72|21309.72|21308.2|21308.2|0
1630655870000|2021-09-03 07:57:50|21306.69|21306.69|21306.69|21306.69|21306.69|21306.69|21306.69|21306.69|0
1630655910000|2021-09-03 07:58:30|21315.24|21315.24|21315.24|21315.24|21315.24|21315.24|21315.24|21315.24|0
1630655960000|2021-09-03 07:59:20|21318.87|21318.87|21322.5|21322.5|21322.5|21322.5|21318.87|21318.87|0
1630655970000|2021-09-03 07:59:30|21321.75|21321.75|21326.02|21326.02|21330.29|21330.29|21321.75|21321.75|0
1630655980000|2021-09-03 07:59:40|21326.54|21326.54|21327.58|21327.58|21327.58|21327.58|21326.54|21326.54|0
1630656000000|2021-09-03 08:00:00|21332.89|21332.89|21330.52|21330.52|21332.89|21332.89|21327.86|21327.86|0
1630656010000|2021-09-03 08:00:10|21333.63|21333.63|21335.55|21335.55|21335.55|21335.55|21333.63|21333.63|0
1630656020000|2021-09-03 08:00:20|21331.92|21331.92|21332.44|21332.44|21332.44|21332.44|21331.92|21331.92|0
1630656040000|2021-09-03 08:00:40|21336.71|21336.71|21332.44|21332.44|21336.71|21336.71|21332.44|21332.44|0
1630656050000|2021-09-03 08:00:50|21331.68|21331.68|21331.68|21331.68|21331.68|21331.68|21331.68|21331.68|0
1630656060000|2021-09-03 08:01:00|21331.16|21331.16|21332.68|21332.68|21332.68|21332.68|21331.16|21331.16|0
1630656090000|2021-09-03 08:01:30|21331.22|21331.22|21335.5|21335.5|21335.5|21335.5|21331.22|21331.22|0
1630656100000|2021-09-03 08:01:40|21336.53|21336.53|21336.53|21336.53|21336.53|21336.53|21336.53|21336.53|0
1630656210000|2021-09-03 08:03:30|21340.81|21340.81|21341.84|21341.84|21341.84|21341.84|21340.81|21340.81|0
1630656230000|2021-09-03 08:03:50|21346.12|21346.12|21346.12|21346.12|21346.12|21346.12|21346.12|21346.12|0
1630656250000|2021-09-03 08:04:10|21341.84|21341.84|21341.84|21341.84|21341.84|21341.84|21341.84|21341.84|0
1630656320000|2021-09-03 08:05:20|21337.57|21337.57|21337.57|21337.57|21337.57|21337.57|21337.57|21337.57|0
1630656350000|2021-09-03 08:05:50|21341.84|21341.84|21341.84|21341.84|21341.84|21341.84|21341.84|21341.84|0
1630656390000|2021-09-03 08:06:30|21343.92|21343.92|21347.55|21347.55|21347.55|21347.55|21343.92|21343.92|0
1630656410000|2021-09-03 08:06:50|21344.44|21344.44|21346.52|21346.52|21346.52|21346.52|21344.44|21344.44|0
1630656430000|2021-09-03 08:07:10|21353.79|21353.79|21362.33|21362.33|21366.6|21366.6|21353.79|21353.79|0
1630656450000|2021-09-03 08:07:30|21365.36|21365.36|21368.39|21368.39|21368.39|21368.39|21365.36|21365.36|0
1630656480000|2021-09-03 08:08:00|21381.2|21381.2|21381.2|21381.2|21381.2|21381.2|21381.2|21381.2|0
1630656500000|2021-09-03 08:08:20|21380.16|21380.16|21379.13|21379.13|21380.16|21380.16|21379.13|21379.13|0
1630656560000|2021-09-03 08:09:20|21380.58|21380.58|21380.58|21380.58|21380.58|21380.58|21380.58|21380.58|0
1630656570000|2021-09-03 08:09:30|21380.06|21380.06|21375.79|21375.79|21380.06|21380.06|21375.79|21375.79|0
1630656590000|2021-09-03 08:09:50|21380.06|21380.06|21380.06|21380.06|21380.06|21380.06|21380.06|21380.06|0
1630656600000|2021-09-03 08:10:00|21375.79|21375.79|21375.79|21375.79|21375.79|21375.79|21375.79|21375.79|0
1630656640000|2021-09-03 08:10:40|21380.06|21380.06|21384.33|21384.33|21384.33|21384.33|21380.06|21380.06|0
1630656650000|2021-09-03 08:10:50|21382.88|21382.88|21382.88|21382.88|21382.88|21382.88|21382.88|21382.88|0
1630656660000|2021-09-03 08:11:00|21380.61|21380.61|21381.37|21381.37|21381.37|21381.37|21380.61|21380.61|0
1630656740000|2021-09-03 08:12:20|21377.09|21377.09|21381.37|21381.37|21381.37|21381.37|21377.09|21377.09|0
1630656750000|2021-09-03 08:12:30|21377.82|21377.82|21377.82|21377.82|21377.82|21377.82|21377.82|21377.82|0
1630656760000|2021-09-03 08:12:40|21382.1|21382.1|21386.37|21386.37|21386.37|21386.37|21382.1|21382.1|0
1630656770000|2021-09-03 08:12:50|21383.46|21383.46|21383.46|21383.46|21383.46|21383.46|21383.46|21383.46|0
1630656780000|2021-09-03 08:13:00|21374.92|21374.92|21374.92|21374.92|21374.92|21374.92|21374.92|21374.92|0
1630656790000|2021-09-03 08:13:10|21373.88|21373.88|21375.44|21375.44|21375.44|21375.44|21373.88|21373.88|0
1630656800000|2021-09-03 08:13:20|21376.47|21376.47|21378.55|21378.55|21378.55|21378.55|21376.47|21376.47|0
1630656850000|2021-09-03 08:14:10|21382.82|21382.82|21381.31|21381.31|21382.82|21382.82|21381.31|21381.31|0
1630656860000|2021-09-03 08:14:20|21377.04|21377.04|21377.04|21377.04|21377.04|21377.04|21377.04|21377.04|0
1630656880000|2021-09-03 08:14:40|21381.31|21381.31|21381.31|21381.31|21381.31|21381.31|21381.31|21381.31|0
1630656900000|2021-09-03 08:15:00|21380.79|21380.79|21380.79|21380.79|21380.79|21380.79|21380.79|21380.79|0
1630656910000|2021-09-03 08:15:10|21385.15|21385.15|21385.15|21385.15|21385.15|21385.15|21385.15|21385.15|0
1630656980000|2021-09-03 08:16:20|21382.5|21382.5|21381.61|21381.61|21382.5|21382.5|21381.61|21381.61|0
1630657000000|2021-09-03 08:16:40|21377.25|21377.25|21373.71|21373.71|21377.25|21377.25|21373.71|21373.71|0
1630657020000|2021-09-03 08:17:00|21371.94|21371.94|21371.94|21371.94|21371.94|21371.94|21371.94|21371.94|0
1630657040000|2021-09-03 08:17:20|21370.9|21370.9|21370.38|21370.38|21370.9|21370.9|21370.38|21370.38|0
1630657060000|2021-09-03 08:17:40|21361.83|21361.83|21361.83|21361.83|21361.83|21361.83|21361.83|21361.83|0
1630657080000|2021-09-03 08:18:00|21360.8|21360.8|21364.31|21364.31|21364.31|21364.31|21360.04|21360.04|0
1630657090000|2021-09-03 08:18:10|21363.27|21363.27|21362.75|21362.75|21363.27|21363.27|21361.72|21361.72|0
1630657130000|2021-09-03 08:18:50|21365.03|21365.03|21365.03|21365.03|21365.03|21365.03|21365.03|21365.03|0
1630657250000|2021-09-03 08:20:50|21360.75|21360.75|21365.03|21365.03|21365.03|21365.03|21360.75|21360.75|0
1630657260000|2021-09-03 08:21:00|21369.03|21369.03|21368.51|21368.51|21369.03|21369.03|21368.51|21368.51|0
1630657300000|2021-09-03 08:21:40|21367.05|21367.05|21367.05|21367.05|21367.05|21367.05|21367.05|21367.05|0
1630657380000|2021-09-03 08:23:00|21362.78|21362.78|21367.05|21367.05|21367.05|21367.05|21362.78|21362.78|0
1630657440000|2021-09-03 08:24:00|21362.78|21362.78|21367.05|21367.05|21367.05|21367.05|21362.78|21362.78|0
1630657450000|2021-09-03 08:24:10|21367.57|21367.57|21367.05|21367.05|21367.57|21367.57|21367.05|21367.05|0
1630657480000|2021-09-03 08:24:40|21362.78|21362.78|21362.78|21362.78|21362.78|21362.78|21362.78|21362.78|0
1630657490000|2021-09-03 08:24:50|21361.01|21361.01|21361.01|21361.01|21361.01|21361.01|21361.01|21361.01|0
1630657530000|2021-09-03 08:25:30|21362.05|21362.05|21361.53|21361.53|21362.05|21362.05|21361.53|21361.53|0
1630657540000|2021-09-03 08:25:40|21357.26|21357.26|21357.26|21357.26|21357.26|21357.26|21357.26|21357.26|0
1630657580000|2021-09-03 08:26:20|21356.22|21356.22|21356.22|21356.22|21356.22|21356.22|21356.22|21356.22|0
1630657620000|2021-09-03 08:27:00|21355.7|21355.7|21355.7|21355.7|21355.7|21355.7|21355.7|21355.7|0
1630657630000|2021-09-03 08:27:10|21355.18|21355.18|21354.66|21354.66|21355.18|21355.18|21354.66|21354.66|0
1630657640000|2021-09-03 08:27:20|21364.76|21364.76|21364.76|21364.76|21364.76|21364.76|21364.76|21364.76|0
1630657650000|2021-09-03 08:27:30|21373.31|21373.31|21373.31|21373.31|21373.31|21373.31|21373.31|21373.31|0
1630657670000|2021-09-03 08:27:50|21376.22|21376.22|21376.22|21376.22|21376.22|21376.22|21376.22|21376.22|0
1630657710000|2021-09-03 08:28:30|21380.49|21380.49|21380.49|21380.49|21380.49|21380.49|21380.49|21380.49|0
1630657720000|2021-09-03 08:28:40|21382.56|21382.56|21382.56|21382.56|21382.56|21382.56|21382.56|21382.56|0
1630657730000|2021-09-03 08:28:50|21386.84|21386.84|21386.84|21386.84|21386.84|21386.84|21386.84|21386.84|0
1630657750000|2021-09-03 08:29:10|21382.56|21382.56|21382.56|21382.56|21382.56|21382.56|21382.56|21382.56|0
1630657790000|2021-09-03 08:29:50|21379.66|21379.66|21379.66|21379.66|21379.66|21379.66|21379.66|21379.66|0
1630657800000|2021-09-03 08:30:00|21375.38|21375.38|21375.38|21375.38|21377.52|21377.52|21375.38|21375.38|0
1630657840000|2021-09-03 08:30:40|21379.66|21379.66|21379.66|21379.66|21379.66|21379.66|21379.66|21379.66|0
1630657850000|2021-09-03 08:30:50|21375.38|21375.38|21379.66|21379.66|21379.66|21379.66|21375.38|21375.38|0
1630657870000|2021-09-03 08:31:10|21378.2|21378.2|21378.2|21378.2|21378.2|21378.2|21378.2|21378.2|0
1630657900000|2021-09-03 08:31:40|21381.99|21381.99|21381.99|21381.99|21381.99|21381.99|21381.99|21381.99|0
1630657920000|2021-09-03 08:32:00|21384.26|21384.26|21384.26|21384.26|21384.26|21384.26|21384.26|21384.26|0
1630657940000|2021-09-03 08:32:20|21382.7|21382.7|21382.7|21382.7|21382.7|21382.7|21382.18|21382.18|0
1630657960000|2021-09-03 08:32:40|21378.43|21378.43|21378.43|21378.43|21378.43|21378.43|21378.43|21378.43|0
1630658000000|2021-09-03 08:33:20|21369.88|21369.88|21369.88|21369.88|21369.88|21369.88|21369.88|21369.88|0
1630658030000|2021-09-03 08:33:50|21365.61|21365.61|21365.61|21365.61|21365.61|21365.61|21365.61|21365.61|0
1630658040000|2021-09-03 08:34:00|21364.05|21364.05|21364.05|21364.05|21364.05|21364.05|21364.05|21364.05|0
1630658050000|2021-09-03 08:34:10|21368.32|21368.32|21368.32|21368.32|21368.32|21368.32|21368.32|21368.32|0
1630658100000|2021-09-03 08:35:00|21370.4|21370.4|21383.22|21383.22|21383.22|21383.22|21370.4|21370.4|0
1630658130000|2021-09-03 08:35:30|21374.67|21374.67|21374.67|21374.67|21374.67|21374.67|21374.67|21374.67|0
1630658150000|2021-09-03 08:35:50|21378.83|21378.83|21378.83|21378.83|21378.83|21378.83|21378.83|21378.83|0
1630658180000|2021-09-03 08:36:20|21374.55|21374.55|21366.01|21366.01|21374.55|21374.55|21366.01|21366.01|0
1630658200000|2021-09-03 08:36:40|21367.05|21367.05|21367.05|21367.05|21367.05|21367.05|21367.05|21367.05|0
1630658230000|2021-09-03 08:37:10|21362.78|21362.78|21362.78|21362.78|21362.78|21362.78|21362.78|21362.78|0
1630658280000|2021-09-03 08:38:00|21367.05|21367.05|21367.05|21367.05|21367.05|21367.05|21367.05|21367.05|0
1630658290000|2021-09-03 08:38:10|21368.5|21368.5|21368.5|21368.5|21368.5|21368.5|21368.5|21368.5|0
1630658300000|2021-09-03 08:38:20|21372.77|21372.77|21372.77|21372.77|21372.77|21372.77|21372.77|21372.77|0
1630658350000|2021-09-03 08:39:10|21370.7|21370.7|21371.74|21371.74|21371.74|21371.74|21370.7|21370.7|0
1630658440000|2021-09-03 08:40:40|21363.19|21363.19|21363.19|21363.19|21363.19|21363.19|21363.19|21363.19|0
1630658450000|2021-09-03 08:40:50|21359.56|21359.56|21359.56|21359.56|21359.56|21359.56|21359.56|21359.56|0
1630658500000|2021-09-03 08:41:40|21355.29|21355.29|21346.74|21346.74|21355.29|21355.29|21346.74|21346.74|0
1630658510000|2021-09-03 08:41:50|21349.4|21349.4|21349.09|21349.09|21351.17|21351.17|21349.09|21349.09|0
1630658520000|2021-09-03 08:42:00|21353.36|21353.36|21353.36|21353.36|21353.36|21353.36|21353.36|21353.36|0
1630658530000|2021-09-03 08:42:10|21349.09|21349.09|21349.09|21349.09|21349.09|21349.09|21349.09|21349.09|0
1630658550000|2021-09-03 08:42:30|21349.61|21349.61|21349.09|21349.09|21349.61|21349.61|21349.09|21349.09|0
1630658590000|2021-09-03 08:43:10|21351.23|21351.23|21351.23|21351.23|21351.23|21351.23|21351.23|21351.23|0
1630658600000|2021-09-03 08:43:20|21349.71|21349.71|21355.57|21355.57|21355.57|21355.57|21349.71|21349.71|0
1630658640000|2021-09-03 08:44:00|21361.98|21361.98|21366.25|21366.25|21366.25|21366.25|21361.98|21361.98|0
1630658670000|2021-09-03 08:44:30|21361.98|21361.98|21361.98|21361.98|21361.98|21361.98|21361.98|21361.98|0
1630658720000|2021-09-03 08:45:20|21357.71|21357.71|21361.25|21361.25|21361.25|21361.25|21357.71|21357.71|0
1630658740000|2021-09-03 08:45:40|21360.49|21360.49|21362.01|21362.01|21362.01|21362.01|21360.49|21360.49|0
1630658760000|2021-09-03 08:46:00|21357.74|21357.74|21357.74|21357.74|21357.74|21357.74|21357.74|21357.74|0
1630658800000|2021-09-03 08:46:40|21353.46|21353.46|21352.58|21352.58|21353.46|21353.46|21352.58|21352.58|0
1630658850000|2021-09-03 08:47:30|21348.31|21348.31|21348.31|21348.31|21348.31|21348.31|21348.31|21348.31|0
1630658860000|2021-09-03 08:47:40|21344.03|21344.03|21344.03|21344.03|21344.03|21344.03|21344.03|21344.03|0
1630658900000|2021-09-03 08:48:20|21356.85|21356.85|21356.85|21356.85|21356.85|21356.85|21352.58|21352.58|0
1630658910000|2021-09-03 08:48:30|21348.31|21348.31|21341.96|21341.96|21348.31|21348.31|21341.96|21341.96|0
1630658920000|2021-09-03 08:48:40|21346.23|21346.23|21341.96|21341.96|21346.23|21346.23|21341.96|21341.96|0
1630658930000|2021-09-03 08:48:50|21346.23|21346.23|21346.23|21346.23|21346.23|21346.23|21346.23|21346.23|0
1630658940000|2021-09-03 08:49:00|21343.57|21343.57|21339.3|21339.3|21343.57|21343.57|21339.3|21339.3|0
1630659000000|2021-09-03 08:50:00|21343.57|21343.57|21343.57|21343.57|21343.57|21343.57|21343.57|21343.57|0
1630659020000|2021-09-03 08:50:20|21340.98|21340.98|21340.98|21340.98|21340.98|21340.98|21340.98|21340.98|0
1630659060000|2021-09-03 08:51:00|21345.25|21345.25|21346.29|21346.29|21346.29|21346.29|21345.25|21345.25|0
1630659100000|2021-09-03 08:51:40|21342.02|21342.02|21342.02|21342.02|21342.02|21342.02|21342.02|21342.02|0
1630659120000|2021-09-03 08:52:00|21339.11|21339.11|21339.11|21339.11|21339.11|21339.11|21339.11|21339.11|0
1630659130000|2021-09-03 08:52:10|21336.84|21336.84|21335.28|21335.28|21337.59|21337.59|21335.28|21335.28|0
1630659140000|2021-09-03 08:52:20|21332.37|21332.37|21332.37|21332.37|21332.37|21332.37|21332.37|21332.37|0
1630659150000|2021-09-03 08:52:30|21331.85|21331.85|21331.85|21331.85|21331.85|21331.85|21331.85|21331.85|0
1630659190000|2021-09-03 08:53:10|21332.89|21332.89|21332.89|21332.89|21332.89|21332.89|21332.89|21332.89|0
1630659200000|2021-09-03 08:53:20|21328.62|21328.62|21328.62|21328.62|21332.89|21332.89|21328.62|21328.62|0
1630659270000|2021-09-03 08:54:30|21332.89|21332.89|21332.89|21332.89|21332.89|21332.89|21332.89|21332.89|0
1630659300000|2021-09-03 08:55:00|21328.62|21328.62|21328.62|21328.62|21328.62|21328.62|21328.62|21328.62|0
1630659390000|2021-09-03 08:56:30|21324.35|21324.35|21324.35|21324.35|21324.35|21324.35|21324.35|21324.35|0
1630659400000|2021-09-03 08:56:40|21325.86|21325.86|21326.9|21326.9|21326.9|21326.9|21325.86|21325.86|0
1630659420000|2021-09-03 08:57:00|21331.17|21331.17|21331.17|21331.17|21331.17|21331.17|21331.17|21331.17|0
1630659450000|2021-09-03 08:57:30|21330.41|21330.41|21330.41|21330.41|21330.41|21330.41|21330.41|21330.41|0
1630659460000|2021-09-03 08:57:40|21334.69|21334.69|21326.14|21326.14|21334.69|21334.69|21326.14|21326.14|0
1630659470000|2021-09-03 08:57:50|21325.1|21325.1|21325.1|21325.1|21325.1|21325.1|21325.1|21325.1|0
1630659480000|2021-09-03 08:58:00|21327.7|21327.7|21327.7|21327.7|21327.7|21327.7|21327.7|21327.7|0
1630659510000|2021-09-03 08:58:30|21336.24|21336.24|21331.97|21331.97|21336.24|21336.24|21331.97|21331.97|0
1630659520000|2021-09-03 08:58:40|21327.7|21327.7|21331.97|21331.97|21331.97|21331.97|21327.7|21327.7|0
1630659570000|2021-09-03 08:59:30|21327.7|21327.7|21327.7|21327.7|21327.7|21327.7|21327.7|21327.7|0
1630659590000|2021-09-03 08:59:50|21323.43|21323.43|21327.7|21327.7|21327.7|21327.7|21323.43|21323.43|0
1630659600000|2021-09-03 09:00:00|21324.79|21324.79|21329.06|21329.06|21329.06|21329.06|21324.79|21324.79|0
1630659610000|2021-09-03 09:00:10|21328.54|21328.54|21328.54|21328.54|21328.54|21328.54|21328.54|21328.54|0
1630659630000|2021-09-03 09:00:30|21332.82|21332.82|21332.82|21332.82|21332.82|21332.82|21332.82|21332.82|0
1630659650000|2021-09-03 09:00:50|21328.54|21328.54|21328.54|21328.54|21328.54|21328.54|21328.54|21328.54|0
1630659660000|2021-09-03 09:01:00|21328.02|21328.02|21328.02|21328.02|21328.02|21328.02|21328.02|21328.02|0
1630659670000|2021-09-03 09:01:10|21332.3|21332.3|21332.3|21332.3|21332.3|21332.3|21332.3|21332.3|0
1630659680000|2021-09-03 09:01:20|21333.05|21333.05|21333.05|21333.05|21333.05|21333.05|21333.05|21333.05|0
1630659700000|2021-09-03 09:01:40|21335.96|21335.96|21335.96|21335.96|21335.96|21335.96|21335.96|21335.96|0
1630659710000|2021-09-03 09:01:50|21331.69|21331.69|21331.69|21331.69|21335.96|21335.96|21331.69|21331.69|0
1630659720000|2021-09-03 09:02:00|21332.58|21332.58|21332.58|21332.58|21332.58|21332.58|21332.58|21332.58|0
1630659750000|2021-09-03 09:02:30|21336.85|21336.85|21332.58|21332.58|21336.85|21336.85|21332.58|21332.58|0
1630659760000|2021-09-03 09:02:40|21336.85|21336.85|21336.85|21336.85|21336.85|21336.85|21336.85|21336.85|0
1630659770000|2021-09-03 09:02:50|21332.58|21332.58|21332.58|21332.58|21332.58|21332.58|21332.58|21332.58|0
1630659780000|2021-09-03 09:03:00|21336.85|21336.85|21332.58|21332.58|21336.85|21336.85|21332.58|21332.58|0
1630659790000|2021-09-03 09:03:10|21333.46|21333.46|21332.42|21332.42|21333.46|21333.46|21332.42|21332.42|0
1630659800000|2021-09-03 09:03:20|21328.15|21328.15|21328.15|21328.15|21328.15|21328.15|21328.15|21328.15|0
1630659820000|2021-09-03 09:03:40|21328.91|21328.91|21328.91|21328.91|21328.91|21328.91|21328.91|21328.91|0
1630659840000|2021-09-03 09:04:00|21337.45|21337.45|21337.45|21337.45|21337.45|21337.45|21337.45|21337.45|0
1630659850000|2021-09-03 09:04:10|21328.91|21328.91|21328.91|21328.91|21328.91|21328.91|21328.91|21328.91|0
1630659870000|2021-09-03 09:04:30|21333.18|21333.18|21333.18|21333.18|21333.18|21333.18|21328.91|21328.91|0
1630659920000|2021-09-03 09:05:20|21337.45|21337.45|21337.45|21337.45|21337.45|21337.45|21337.45|21337.45|0
1630659960000|2021-09-03 09:06:00|21336.41|21336.41|21335.89|21335.89|21336.41|21336.41|21335.89|21335.89|0
1630659970000|2021-09-03 09:06:10|21331.62|21331.62|21331.62|21331.62|21331.62|21331.62|21331.62|21331.62|0
1630659990000|2021-09-03 09:06:30|21330.06|21330.06|21330.06|21330.06|21330.06|21330.06|21330.06|21330.06|0
1630660000000|2021-09-03 09:06:40|21334.34|21334.34|21334.34|21334.34|21334.34|21334.34|21334.34|21334.34|0
1630660040000|2021-09-03 09:07:20|21331.74|21331.74|21327.47|21327.47|21331.74|21331.74|21327.47|21327.47|0
1630660050000|2021-09-03 09:07:30|21325.91|21325.91|21325.91|21325.91|21325.91|21325.91|21325.91|21325.91|0
1630660060000|2021-09-03 09:07:40|21330.18|21330.18|21330.18|21330.18|21330.18|21330.18|21330.18|21330.18|0
1630660070000|2021-09-03 09:07:50|21329.66|21329.66|21329.66|21329.66|21329.66|21329.66|21329.66|21329.66|0
1630660100000|2021-09-03 09:08:20|21330.42|21330.42|21330.42|21330.42|21330.42|21330.42|21330.42|21330.42|0
1630660110000|2021-09-03 09:08:30|21331.18|21331.18|21333.25|21333.25|21333.25|21333.25|21331.18|21331.18|0
1630660130000|2021-09-03 09:08:50|21336.37|21336.37|21336.89|21336.89|21336.89|21336.89|21336.37|21336.37|0
1630660150000|2021-09-03 09:09:10|21332.62|21332.62|21336.89|21336.89|21336.89|21336.89|21332.62|21332.62|0
1630660160000|2021-09-03 09:09:20|21332.62|21332.62|21336.89|21336.89|21336.89|21336.89|21332.62|21332.62|0
1630660180000|2021-09-03 09:09:40|21332.62|21332.62|21332.62|21332.62|21332.62|21332.62|21332.62|21332.62|0
1630660220000|2021-09-03 09:10:20|21336.89|21336.89|21336.89|21336.89|21336.89|21336.89|21332.62|21332.62|0
1630660230000|2021-09-03 09:10:30|21335.43|21335.43|21335.43|21335.43|21335.43|21335.43|21335.43|21335.43|0
1630660250000|2021-09-03 09:10:50|21336.19|21336.19|21336.19|21336.19|21336.19|21336.19|21336.19|21336.19|0
1630660260000|2021-09-03 09:11:00|21331.92|21331.92|21334.05|21334.05|21334.05|21334.05|21327.65|21327.65|0
1630660270000|2021-09-03 09:11:10|21327.65|21327.65|21329.1|21329.1|21331.92|21331.92|21327.65|21327.65|0
1630660310000|2021-09-03 09:11:50|21337.65|21337.65|21337.65|21337.65|21337.65|21337.65|21337.65|21337.65|0
1630660320000|2021-09-03 09:12:00|21338.16|21338.16|21338.16|21338.16|21338.16|21338.16|21338.16|21338.16|0
1630660340000|2021-09-03 09:12:20|21333.89|21333.89|21333.89|21333.89|21333.89|21333.89|21333.89|21333.89|0
1630660400000|2021-09-03 09:13:20|21338.16|21338.16|21338.16|21338.16|21338.16|21338.16|21338.16|21338.16|0
1630660470000|2021-09-03 09:14:30|21333.89|21333.89|21333.89|21333.89|21333.89|21333.89|21333.89|21333.89|0
1630660480000|2021-09-03 09:14:40|21335.35|21335.35|21339.62|21339.62|21339.62|21339.62|21335.35|21335.35|0
1630660520000|2021-09-03 09:15:20|21335.35|21335.35|21339.62|21339.62|21339.62|21339.62|21335.35|21335.35|0
1630660580000|2021-09-03 09:16:20|21335.35|21335.35|21335.35|21335.35|21335.35|21335.35|21335.35|21335.35|0
1630660590000|2021-09-03 09:16:30|21336.86|21336.86|21341.13|21341.13|21341.13|21341.13|21336.86|21336.86|0
1630660600000|2021-09-03 09:16:40|21336.86|21336.86|21341.13|21341.13|21341.13|21341.13|21336.86|21336.86|0
1630660610000|2021-09-03 09:16:50|21336.86|21336.86|21332.59|21332.59|21336.86|21336.86|21332.59|21332.59|0
1630660620000|2021-09-03 09:17:00|21336.86|21336.86|21332.59|21332.59|21336.86|21336.86|21332.59|21332.59|0
1630660640000|2021-09-03 09:17:20|21341.13|21341.13|21339.36|21339.36|21341.13|21341.13|21335.09|21335.09|0
1630660650000|2021-09-03 09:17:30|21341.96|21341.96|21340.4|21340.4|21341.96|21341.96|21340.4|21340.4|0
1630660670000|2021-09-03 09:17:50|21336.13|21336.13|21340.4|21340.4|21340.4|21340.4|21336.13|21336.13|0
1630660680000|2021-09-03 09:18:00|21336.13|21336.13|21340.97|21340.97|21341.85|21341.85|21336.13|21336.13|0
1630660710000|2021-09-03 09:18:30|21336.7|21336.7|21340.97|21340.97|21340.97|21340.97|21336.7|21336.7|0
1630660720000|2021-09-03 09:18:40|21336.7|21336.7|21336.7|21336.7|21336.7|21336.7|21336.7|21336.7|0
1630660740000|2021-09-03 09:19:00|21340.97|21340.97|21340.97|21340.97|21340.97|21340.97|21340.97|21340.97|0
1630660770000|2021-09-03 09:19:30|21336.7|21336.7|21332.42|21332.42|21336.7|21336.7|21332.42|21332.42|0
1630660800000|2021-09-03 09:20:00|21336.85|21336.85|21335.96|21335.96|21336.85|21336.85|21335.96|21335.96|0
1630660820000|2021-09-03 09:20:20|21337.74|21337.74|21337.74|21337.74|21337.74|21337.74|21337.74|21337.74|0
1630660830000|2021-09-03 09:20:30|21346.28|21346.28|21346.28|21346.28|21346.28|21346.28|21346.28|21346.28|0
1630660860000|2021-09-03 09:21:00|21347.79|21347.79|21347.79|21347.79|21347.79|21347.79|21347.79|21347.79|0
1630660890000|2021-09-03 09:21:30|21347.04|21347.04|21347.04|21347.04|21347.04|21347.04|21347.04|21347.04|0
1630660910000|2021-09-03 09:21:50|21349.31|21349.31|21349.31|21349.31|21349.31|21349.31|21349.31|21349.31|0
1630660940000|2021-09-03 09:22:20|21345.04|21345.04|21345.04|21345.04|21345.04|21345.04|21345.04|21345.04|0
1630661140000|2021-09-03 09:25:40|21344.28|21344.28|21343.52|21343.52|21344.28|21344.28|21343.52|21343.52|0
1630661150000|2021-09-03 09:25:50|21340.87|21340.87|21326.86|21326.86|21340.87|21340.87|21326.86|21326.86|0
1630661170000|2021-09-03 09:26:10|21325.35|21325.35|21325.35|21325.35|21325.35|21325.35|21325.35|21325.35|0
1630661180000|2021-09-03 09:26:20|21324.83|21324.83|21323.31|21323.31|21324.83|21324.83|21323.31|21323.31|0
1630661200000|2021-09-03 09:26:40|21321.18|21321.18|21321.18|21321.18|21321.18|21321.18|21321.18|21321.18|0
1630661220000|2021-09-03 09:27:00|21319.62|21319.62|21319.62|21319.62|21319.62|21319.62|21319.62|21319.62|0
1630661230000|2021-09-03 09:27:10|21321.76|21321.76|21321.76|21321.76|21321.76|21321.76|21321.76|21321.76|0
1630661260000|2021-09-03 09:27:40|21318.85|21318.85|21318.85|21318.85|21318.85|21318.85|21318.85|21318.85|0
1630661340000|2021-09-03 09:29:00|21317.29|21317.29|21320.93|21320.93|21320.93|21320.93|21316.77|21316.77|0
1630661360000|2021-09-03 09:29:20|21325.2|21325.2|21325.2|21325.2|21325.2|21325.2|21325.2|21325.2|0
1630661400000|2021-09-03 09:30:00|21323.68|21323.68|21323.68|21323.68|21323.68|21323.68|21323.68|21323.68|0
1630661410000|2021-09-03 09:30:10|21324.2|21324.2|21324.92|21324.92|21324.92|21324.92|21322.65|21322.65|0
1630661450000|2021-09-03 09:30:50|21329.19|21329.19|21329.19|21329.19|21329.19|21329.19|21329.19|21329.19|0
1630661460000|2021-09-03 09:31:00|21326.53|21326.53|21330.81|21330.81|21330.81|21330.81|21326.53|21326.53|0
1630661470000|2021-09-03 09:31:10|21333.46|21333.46|21334.35|21334.35|21334.35|21334.35|21333.46|21333.46|0
1630661480000|2021-09-03 09:31:20|21334.87|21334.87|21335.9|21335.9|21335.9|21335.9|21334.87|21334.87|0
1630661500000|2021-09-03 09:31:40|21331.63|21331.63|21331.63|21331.63|21331.63|21331.63|21331.63|21331.63|0
1630661520000|2021-09-03 09:32:00|21335.9|21335.9|21331.63|21331.63|21335.9|21335.9|21331.63|21331.63|0
1630661530000|2021-09-03 09:32:10|21327.36|21327.36|21327.36|21327.36|21327.36|21327.36|21327.36|21327.36|0
1630661590000|2021-09-03 09:33:10|21325.85|21325.85|21325.85|21325.85|21325.85|21325.85|21325.85|21325.85|0
1630661620000|2021-09-03 09:33:40|21324.29|21324.29|21321.63|21321.63|21324.29|21324.29|21321.63|21321.63|0
1630661650000|2021-09-03 09:34:10|21325.9|21325.9|21317.36|21317.36|21325.9|21325.9|21317.36|21317.36|0
1630661660000|2021-09-03 09:34:20|21316.6|21316.6|21318.72|21318.72|21318.72|21318.72|21315.91|21315.91|0
1630661680000|2021-09-03 09:34:40|21314.45|21314.45|21314.45|21314.45|21314.45|21314.45|21314.45|21314.45|0
1630661690000|2021-09-03 09:34:50|21318.72|21318.72|21318.72|21318.72|21318.72|21318.72|21318.72|21318.72|0
1630661700000|2021-09-03 09:35:00|21310.18|21310.18|21310.18|21310.18|21310.18|21310.18|21310.18|21310.18|0
1630661720000|2021-09-03 09:35:20|21314.45|21314.45|21314.45|21314.45|21314.45|21314.45|21314.45|21314.45|0
1630661760000|2021-09-03 09:36:00|21323|21323|21318.72|21318.72|21323|21323|21318.72|21318.72|0
1630661830000|2021-09-03 09:37:10|21316.95|21316.95|21316.95|21316.95|21316.95|21316.95|21316.95|21316.95|0
1630661860000|2021-09-03 09:37:40|21315.92|21315.92|21320.19|21320.19|21320.19|21320.19|21315.92|21315.92|0
1630661870000|2021-09-03 09:37:50|21319.3|21319.3|21319.3|21319.3|21319.3|21319.3|21319.3|21319.3|0
1630661910000|2021-09-03 09:38:30|21315.03|21315.03|21315.03|21315.03|21315.03|21315.03|21315.03|21315.03|0
1630662030000|2021-09-03 09:40:30|21319.3|21319.3|21319.3|21319.3|21319.3|21319.3|21319.3|21319.3|0
1630662060000|2021-09-03 09:41:00|21315.03|21315.03|21315.03|21315.03|21315.03|21315.03|21315.03|21315.03|0
1630662070000|2021-09-03 09:41:10|21314.14|21314.14|21317.74|21317.74|21317.74|21317.74|21314.14|21314.14|0
1630662080000|2021-09-03 09:41:20|21317.23|21317.23|21317.74|21317.74|21317.74|21317.74|21317.23|21317.23|0
1630662110000|2021-09-03 09:41:50|21313.47|21313.47|21313.47|21313.47|21313.47|21313.47|21313.47|21313.47|0
1630662140000|2021-09-03 09:42:20|21311.92|21311.92|21311.4|21311.4|21311.92|21311.92|21311.4|21311.4|0
1630662150000|2021-09-03 09:42:30|21309.94|21309.94|21309.94|21309.94|21309.94|21309.94|21309.94|21309.94|0
1630662160000|2021-09-03 09:42:40|21311.4|21311.4|21312.85|21312.85|21312.85|21312.85|21311.4|21311.4|0
1630662170000|2021-09-03 09:42:50|21315.51|21315.51|21315.51|21315.51|21315.51|21315.51|21315.51|21315.51|0
1630662200000|2021-09-03 09:43:20|21314.99|21314.99|21314.99|21314.99|21314.99|21314.99|21314.99|21314.99|0
1630662240000|2021-09-03 09:44:00|21314.1|21314.1|21314.1|21314.1|21314.1|21314.1|21314.1|21314.1|0
1630662250000|2021-09-03 09:44:10|21309.83|21309.83|21309.83|21309.83|21309.83|21309.83|21309.83|21309.83|0
1630662300000|2021-09-03 09:45:00|21312.1|21312.1|21322.72|21322.72|21322.72|21322.72|21312.1|21312.1|0
1630662330000|2021-09-03 09:45:30|21326.99|21326.99|21318.45|21318.45|21326.99|21326.99|21318.45|21318.45|0
1630662360000|2021-09-03 09:46:00|21314.18|21314.18|21314.18|21314.18|21314.18|21314.18|21314.18|21314.18|0
1630662370000|2021-09-03 09:46:10|21313.66|21313.66|21312.62|21312.62|21313.66|21313.66|21312.62|21312.62|0
1630662390000|2021-09-03 09:46:30|21312.1|21312.1|21312.1|21312.1|21312.1|21312.1|21312.1|21312.1|0
1630662470000|2021-09-03 09:47:50|21307.83|21307.83|21307.83|21307.83|21307.83|21307.83|21307.83|21307.83|0
1630662480000|2021-09-03 09:48:00|21308.35|21308.35|21309.9|21309.9|21309.9|21309.9|21308.35|21308.35|0
1630662500000|2021-09-03 09:48:20|21310.42|21310.42|21310.42|21310.42|21310.42|21310.42|21310.42|21310.42|0
1630662530000|2021-09-03 09:48:50|21314.7|21314.7|21314.7|21314.7|21314.7|21314.7|21314.7|21314.7|0
1630662540000|2021-09-03 09:49:00|21310.42|21310.42|21310.42|21310.42|21310.42|21310.42|21310.42|21310.42|0
1630662580000|2021-09-03 09:49:40|21306.15|21306.15|21306.15|21306.15|21306.15|21306.15|21306.15|21306.15|0
1630662610000|2021-09-03 09:50:10|21305.63|21305.63|21305.63|21305.63|21305.63|21305.63|21305.63|21305.63|0
1630662630000|2021-09-03 09:50:30|21307.15|21307.15|21301.83|21301.83|21307.15|21307.15|21297.56|21297.56|0
1630662640000|2021-09-03 09:50:40|21303.35|21303.35|21308.65|21308.65|21308.65|21308.65|21303.35|21303.35|0
1630662650000|2021-09-03 09:50:50|21306.38|21306.38|21306.38|21306.38|21306.38|21306.38|21304.86|21304.86|0
1630662720000|2021-09-03 09:52:00|21310.65|21310.65|21314.92|21314.92|21314.92|21314.92|21310.65|21310.65|0
1630662740000|2021-09-03 09:52:20|21310.65|21310.65|21310.65|21310.65|21310.65|21310.65|21310.65|21310.65|0
1630662750000|2021-09-03 09:52:30|21306.38|21306.38|21306.38|21306.38|21306.38|21306.38|21306.38|21306.38|0
1630662760000|2021-09-03 09:52:40|21302.1|21302.1|21302.1|21302.1|21302.1|21302.1|21302.1|21302.1|0
1630662770000|2021-09-03 09:52:50|21297.83|21297.83|21297.83|21297.83|21297.83|21297.83|21297.83|21297.83|0
1630662810000|2021-09-03 09:53:30|21302.1|21302.1|21302.1|21302.1|21302.1|21302.1|21302.1|21302.1|0
1630662850000|2021-09-03 09:54:10|21306.38|21306.38|21306.38|21306.38|21306.38|21306.38|21306.38|21306.38|0
1630662890000|2021-09-03 09:54:50|21305.62|21305.62|21304.86|21304.86|21305.62|21305.62|21304.86|21304.86|0
1630662920000|2021-09-03 09:55:20|21305.9|21305.9|21304.86|21304.86|21305.9|21305.9|21304.86|21304.86|0
1630662950000|2021-09-03 09:55:50|21307.89|21307.89|21307.89|21307.89|21307.89|21307.89|21307.89|21307.89|0
1630662960000|2021-09-03 09:56:00|21308.93|21308.93|21311|21311|21311|21311|21308.93|21308.93|0
1630663010000|2021-09-03 09:56:50|21315.28|21315.28|21315.28|21315.28|21315.28|21315.28|21315.28|21315.28|0
1630663190000|2021-09-03 09:59:50|21319.55|21319.55|21319.55|21319.55|21319.55|21319.55|21319.55|21319.55|0
1630663200000|2021-09-03 10:00:00|21315.19|21315.19|21315.19|21315.19|21315.19|21315.19|21315.19|21315.19|0
1630663220000|2021-09-03 10:00:20|21310.91|21310.91|21310.91|21310.91|21310.91|21310.91|21310.91|21310.91|0
1630663230000|2021-09-03 10:00:30|21315.19|21315.19|21315.19|21315.19|21315.19|21315.19|21315.19|21315.19|0
1630663240000|2021-09-03 10:00:40|21310.91|21310.91|21310.91|21310.91|21315.19|21315.19|21310.91|21310.91|0
1630663250000|2021-09-03 10:00:50|21306.64|21306.64|21302.37|21302.37|21306.64|21306.64|21302.37|21302.37|0
1630663260000|2021-09-03 10:01:00|21300.86|21300.86|21300.1|21300.1|21300.86|21300.86|21300.1|21300.1|0
1630663330000|2021-09-03 10:02:10|21299.58|21299.58|21299.06|21299.06|21299.58|21299.58|21299.06|21299.06|0
1630663340000|2021-09-03 10:02:20|21298.02|21298.02|21297.5|21297.5|21298.02|21298.02|21297.5|21297.5|0
1630663350000|2021-09-03 10:02:30|21296.75|21296.75|21296.75|21296.75|21296.75|21296.75|21296.75|21296.75|0
1630663360000|2021-09-03 10:02:40|21297.5|21297.5|21297.5|21297.5|21297.5|21297.5|21297.5|21297.5|0
1630663400000|2021-09-03 10:03:20|21296.47|21296.47|21296.47|21296.47|21296.47|21296.47|21296.47|21296.47|0
1630663430000|2021-09-03 10:03:50|21292.19|21292.19|21292.19|21292.19|21292.19|21292.19|21292.19|21292.19|0
1630663440000|2021-09-03 10:04:00|21287.92|21287.92|21287.92|21287.92|21287.92|21287.92|21287.92|21287.92|0
1630663460000|2021-09-03 10:04:20|21287.04|21287.04|21291.31|21291.31|21291.31|21291.31|21287.04|21287.04|0
1630663480000|2021-09-03 10:04:40|21290.27|21290.27|21290.79|21290.79|21290.79|21290.79|21290.27|21290.27|0
1630663500000|2021-09-03 10:05:00|21291.67|21291.67|21291.67|21291.67|21291.67|21291.67|21291.67|21291.67|0
1630663510000|2021-09-03 10:05:10|21293.44|21293.44|21293.44|21293.44|21293.44|21293.44|21293.44|21293.44|0
1630663520000|2021-09-03 10:05:20|21291.99|21291.99|21296.26|21296.26|21296.26|21296.26|21291.99|21291.99|0
1630663620000|2021-09-03 10:07:00|21295.38|21295.38|21295.38|21295.38|21295.38|21295.38|21295.38|21295.38|0
1630663630000|2021-09-03 10:07:10|21294.49|21294.49|21293.61|21293.61|21294.49|21294.49|21293.61|21293.61|0
1630663660000|2021-09-03 10:07:40|21294.36|21294.36|21297.48|21297.48|21297.48|21297.48|21294.36|21294.36|0
1630663670000|2021-09-03 10:07:50|21298|21298|21298|21298|21302.27|21302.27|21298|21298|0
1630663690000|2021-09-03 10:08:10|21296.54|21296.54|21296.54|21296.54|21296.54|21296.54|21296.54|21296.54|0
1630663700000|2021-09-03 10:08:20|21300.82|21300.82|21300.82|21300.82|21300.82|21300.82|21300.82|21300.82|0
1630663720000|2021-09-03 10:08:40|21301.57|21301.57|21301.57|21301.57|21301.57|21301.57|21301.57|21301.57|0
1630663790000|2021-09-03 10:09:50|21304.6|21304.6|21300.33|21300.33|21304.6|21304.6|21300.33|21300.33|0
1630663800000|2021-09-03 10:10:00|21302.98|21302.98|21302.98|21302.98|21302.98|21302.98|21302.98|21302.98|0
1630663850000|2021-09-03 10:10:50|21302.1|21302.1|21299.44|21299.44|21302.1|21302.1|21299.44|21299.44|0
1630663860000|2021-09-03 10:11:00|21300.33|21300.33|21300.33|21300.33|21300.33|21300.33|21300.33|21300.33|0
1630663890000|2021-09-03 10:11:30|21302.1|21302.1|21302.1|21302.1|21302.1|21302.1|21302.1|21302.1|0
1630663920000|2021-09-03 10:12:00|21306.37|21306.37|21306.37|21306.37|21306.37|21306.37|21306.37|21306.37|0
1630663930000|2021-09-03 10:12:10|21307.13|21307.13|21307.88|21307.88|21307.88|21307.88|21307.13|21307.13|0
1630663960000|2021-09-03 10:12:40|21309.44|21309.44|21310.48|21310.48|21310.48|21310.48|21309.44|21309.44|0
1630663970000|2021-09-03 10:12:50|21311.99|21311.99|21311.99|21311.99|21311.99|21311.99|21311.99|21311.99|0
1630664020000|2021-09-03 10:13:40|21316.27|21316.27|21316.27|21316.27|21316.27|21316.27|21316.27|21316.27|0
1630664060000|2021-09-03 10:14:20|21316.79|21316.79|21316.79|21316.79|21316.79|21316.79|21316.79|21316.79|0
1630664070000|2021-09-03 10:14:30|21315.75|21315.75|21315.75|21315.75|21315.75|21315.75|21315.75|21315.75|0
1630664090000|2021-09-03 10:14:50|21311.47|21311.47|21311.47|21311.47|21311.47|21311.47|21311.47|21311.47|0
1630664100000|2021-09-03 10:15:00|21314.38|21314.38|21317.29|21317.29|21317.29|21317.29|21314.38|21314.38|0
1630664140000|2021-09-03 10:15:40|21321.56|21321.56|21321.56|21321.56|21321.56|21321.56|21321.56|21321.56|0
1630664200000|2021-09-03 10:16:40|21320.81|21320.81|21320.81|21320.81|21320.81|21320.81|21320.81|21320.81|0
1630664210000|2021-09-03 10:16:50|21320.05|21320.05|21319.29|21319.29|21320.05|21320.05|21319.29|21319.29|0
1630664220000|2021-09-03 10:17:00|21318.25|21318.25|21317.74|21317.74|21318.77|21318.77|21317.74|21317.74|0
1630664230000|2021-09-03 10:17:10|21313.46|21313.46|21313.46|21313.46|21313.46|21313.46|21313.46|21313.46|0
1630664240000|2021-09-03 10:17:20|21312.94|21312.94|21312.94|21312.94|21312.94|21312.94|21312.94|21312.94|0
1630664260000|2021-09-03 10:17:40|21314.71|21314.71|21314.71|21314.71|21314.71|21314.71|21314.71|21314.71|0
1630664280000|2021-09-03 10:18:00|21316.98|21316.98|21316.98|21316.98|21316.98|21316.98|21316.98|21316.98|0
1630664300000|2021-09-03 10:18:20|21315.43|21315.43|21315.43|21315.43|21315.43|21315.43|21315.43|21315.43|0
1630664420000|2021-09-03 10:20:20|21319.7|21319.7|21319.7|21319.7|21319.7|21319.7|21319.7|21319.7|0
1630664440000|2021-09-03 10:20:40|21315.43|21315.43|21313.91|21313.91|21315.43|21315.43|21313.91|21313.91|0
1630664450000|2021-09-03 10:20:50|21313.39|21313.39|21313.39|21313.39|21313.39|21313.39|21313.39|21313.39|0
1630664530000|2021-09-03 10:22:10|21314.95|21314.95|21315.47|21315.47|21315.47|21315.47|21314.95|21314.95|0
1630664580000|2021-09-03 10:23:00|21314.43|21314.43|21314.43|21314.43|21314.43|21314.43|21314.43|21314.43|0
1630664630000|2021-09-03 10:23:50|21318.71|21318.71|21318.71|21318.71|21318.71|21318.71|21318.71|21318.71|0
1630664700000|2021-09-03 10:25:00|21314.43|21314.43|21314.43|21314.43|21314.43|21314.43|21310.16|21310.16|0
1630664710000|2021-09-03 10:25:10|21314.95|21314.95|21314.95|21314.95|21314.95|21314.95|21314.95|21314.95|0
1630664780000|2021-09-03 10:26:20|21311.41|21311.41|21310.53|21310.53|21311.41|21311.41|21310.53|21310.53|0
1630664790000|2021-09-03 10:26:30|21306.25|21306.25|21303.35|21303.35|21306.25|21306.25|21303.35|21303.35|0
1630664810000|2021-09-03 10:26:50|21307.62|21307.62|21307.62|21307.62|21307.62|21307.62|21307.62|21307.62|0
1630664830000|2021-09-03 10:27:10|21309.39|21309.39|21309.39|21309.39|21309.39|21309.39|21309.39|21309.39|0
1630664850000|2021-09-03 10:27:30|21308.63|21308.63|21307.87|21307.87|21308.63|21308.63|21307.87|21307.87|0
1630664860000|2021-09-03 10:27:40|21303.6|21303.6|21303.6|21303.6|21303.6|21303.6|21303.6|21303.6|0
1630664940000|2021-09-03 10:29:00|21307.14|21307.14|21307.14|21307.14|21307.14|21307.14|21307.14|21307.14|0
1630665020000|2021-09-03 10:30:20|21306.1|21306.1|21306.1|21306.1|21306.1|21306.1|21306.1|21306.1|0
1630665050000|2021-09-03 10:30:50|21304.55|21304.55|21304.55|21304.55|21304.55|21304.55|21304.55|21304.55|0
1630665060000|2021-09-03 10:31:00|21304.03|21304.03|21304.03|21304.03|21304.03|21304.03|21304.03|21304.03|0
1630665070000|2021-09-03 10:31:10|21302.57|21302.57|21301.12|21301.12|21302.57|21302.57|21301.12|21301.12|0
1630665110000|2021-09-03 10:31:50|21298.21|21298.21|21298.21|21298.21|21298.21|21298.21|21298.21|21298.21|0
1630665140000|2021-09-03 10:32:20|21299.98|21299.98|21299.98|21299.98|21299.98|21299.98|21299.98|21299.98|0
1630665200000|2021-09-03 10:33:20|21298.47|21298.47|21297.71|21297.71|21298.47|21298.47|21297.71|21297.71|0
1630665210000|2021-09-03 10:33:30|21301.98|21301.98|21301.98|21301.98|21301.98|21301.98|21301.98|21301.98|0
1630665240000|2021-09-03 10:34:00|21301.47|21301.47|21306.14|21306.14|21306.14|21306.14|21300.43|21300.43|0
1630665270000|2021-09-03 10:34:30|21304.58|21304.58|21304.58|21304.58|21304.58|21304.58|21304.58|21304.58|0
1630665280000|2021-09-03 10:34:40|21307.49|21307.49|21307.49|21307.49|21307.49|21307.49|21307.49|21307.49|0
1630665290000|2021-09-03 10:34:50|21306.6|21306.6|21308.37|21308.37|21308.37|21308.37|21306.6|21306.6|0
1630665310000|2021-09-03 10:35:10|21311.03|21311.03|21311.03|21311.03|21311.03|21311.03|21311.03|21311.03|0
1630665320000|2021-09-03 10:35:20|21311.92|21311.92|21311.92|21311.92|21311.92|21311.92|21311.92|21311.92|0
1630665340000|2021-09-03 10:35:40|21316.19|21316.19|21316.19|21316.19|21316.19|21316.19|21316.19|21316.19|0
1630665370000|2021-09-03 10:36:10|21317.23|21317.23|21317.23|21317.23|21317.23|21317.23|21317.23|21317.23|0
1630665450000|2021-09-03 10:37:30|21312.95|21312.95|21312.95|21312.95|21312.95|21312.95|21312.95|21312.95|0
1630665490000|2021-09-03 10:38:10|21312.43|21312.43|21312.43|21312.43|21312.43|21312.43|21312.43|21312.43|0
1630665500000|2021-09-03 10:38:20|21308.16|21308.16|21312.43|21312.43|21312.43|21312.43|21308.16|21308.16|0
1630665550000|2021-09-03 10:39:10|21310.92|21310.92|21310.92|21310.92|21310.92|21310.92|21310.92|21310.92|0
1630665560000|2021-09-03 10:39:20|21310.4|21310.4|21310.92|21310.92|21310.92|21310.92|21310.4|21310.4|0
1630665570000|2021-09-03 10:39:30|21308.84|21308.84|21310.4|21310.4|21310.4|21310.4|21308.84|21308.84|0
1630665650000|2021-09-03 10:40:50|21308.13|21308.13|21307.37|21307.37|21308.13|21308.13|21307.37|21307.37|0
1630665690000|2021-09-03 10:41:30|21310.4|21310.4|21310.4|21310.4|21310.4|21310.4|21310.4|21310.4|0
1630665770000|2021-09-03 10:42:50|21316.6|21316.6|21317.48|21317.48|21321.03|21321.03|21308.94|21308.94|0
1630665780000|2021-09-03 10:43:00|21316.6|21316.6|21313.69|21313.69|21316.6|21316.6|21313.69|21313.69|0
1630665790000|2021-09-03 10:43:10|21305.15|21305.15|21305.15|21305.15|21305.15|21305.15|21305.15|21305.15|0
1630665810000|2021-09-03 10:43:30|21303.69|21303.69|21303.69|21303.69|21303.69|21303.69|21303.69|21303.69|0
1630665820000|2021-09-03 10:43:40|21316.51|21316.51|21312.24|21312.24|21316.51|21316.51|21312.24|21312.24|0
1630665900000|2021-09-03 10:45:00|21307.96|21307.96|21307.96|21307.96|21307.96|21307.96|21307.96|21307.96|0
1630665930000|2021-09-03 10:45:30|21307.08|21307.08|21306.19|21306.19|21307.08|21307.08|21306.19|21306.19|0
1630665940000|2021-09-03 10:45:40|21310.47|21310.47|21310.47|21310.47|21310.47|21310.47|21310.47|21310.47|0
1630665950000|2021-09-03 10:45:50|21311.35|21311.35|21311.35|21311.35|21311.35|21311.35|21311.35|21311.35|0
1630666020000|2021-09-03 10:47:00|21310.31|21310.31|21310.31|21310.31|21310.31|21310.31|21310.31|21310.31|0
1630666080000|2021-09-03 10:48:00|21311.07|21311.07|21311.07|21311.07|21311.07|21311.07|21311.07|21311.07|0
1630666110000|2021-09-03 10:48:30|21308.04|21308.04|21308.04|21308.04|21308.04|21308.04|21308.04|21308.04|0
1630666120000|2021-09-03 10:48:40|21307.52|21307.52|21307|21307|21307.52|21307.52|21307|21307|0
1630666140000|2021-09-03 10:49:00|21302.73|21302.73|21298.46|21298.46|21302.73|21302.73|21298.46|21298.46|0
1630666160000|2021-09-03 10:49:20|21294.19|21294.19|21294.19|21294.19|21294.19|21294.19|21294.19|21294.19|0
1630666180000|2021-09-03 10:49:40|21292.73|21292.73|21292.73|21292.73|21292.73|21292.73|21292.73|21292.73|0
1630666190000|2021-09-03 10:49:50|21288.46|21288.46|21289.22|21289.22|21289.22|21289.22|21288.46|21288.46|0
1630666200000|2021-09-03 10:50:00|21293.49|21293.49|21293.49|21293.49|21293.49|21293.49|21293.49|21293.49|0
1630666210000|2021-09-03 10:50:10|21289.22|21289.22|21287.14|21287.14|21289.22|21289.22|21287.14|21287.14|0
1630666220000|2021-09-03 10:50:20|21286.1|21286.1|21290.38|21290.38|21290.38|21290.38|21286.1|21286.1|0
1630666240000|2021-09-03 10:50:40|21291.83|21291.83|21297.87|21297.87|21297.87|21297.87|21291.83|21291.83|0
1630666260000|2021-09-03 10:51:00|21301.41|21301.41|21301.41|21301.41|21301.41|21301.41|21301.41|21301.41|0
1630666270000|2021-09-03 10:51:10|21300.66|21300.66|21299.9|21299.9|21300.66|21300.66|21299.9|21299.9|0
1630666330000|2021-09-03 10:52:10|21302.56|21302.56|21302.56|21302.56|21302.56|21302.56|21302.56|21302.56|0
1630666450000|2021-09-03 10:54:10|21306.83|21306.83|21302.56|21302.56|21306.83|21306.83|21302.56|21302.56|0
1630666470000|2021-09-03 10:54:30|21306.83|21306.83|21306.83|21306.83|21306.83|21306.83|21306.83|21306.83|0
1630666510000|2021-09-03 10:55:10|21304.17|21304.17|21298.86|21298.86|21304.17|21304.17|21298.86|21298.86|0
1630666520000|2021-09-03 10:55:20|21294.59|21294.59|21298.86|21298.86|21298.86|21298.86|21294.59|21294.59|0
1630666540000|2021-09-03 10:55:40|21297.09|21297.09|21298.65|21298.65|21298.65|21298.65|21297.09|21297.09|0
1630666550000|2021-09-03 10:55:50|21297.76|21297.76|21297.76|21297.76|21297.76|21297.76|21297.76|21297.76|0
1630666560000|2021-09-03 10:56:00|21296.88|21296.88|21288.33|21288.33|21296.88|21296.88|21288.33|21288.33|0
1630666700000|2021-09-03 10:58:20|21284.06|21284.06|21284.06|21284.06|21284.06|21284.06|21284.06|21284.06|0
1630666710000|2021-09-03 10:58:30|21288.33|21288.33|21288.33|21288.33|21288.33|21288.33|21288.33|21288.33|0
1630666740000|2021-09-03 10:59:00|21290.41|21290.41|21290.41|21290.41|21290.41|21290.41|21290.41|21290.41|0
1630666780000|2021-09-03 10:59:40|21286.14|21286.14|21286.14|21286.14|21286.14|21286.14|21286.14|21286.14|0
1630666800000|2021-09-03 11:00:00|21284.06|21284.06|21281.42|21281.42|21284.06|21284.06|21279.91|21279.91|0
1630666810000|2021-09-03 11:00:10|21282.18|21282.18|21282.18|21282.18|21282.18|21282.18|21282.18|21282.18|0
1630666820000|2021-09-03 11:00:20|21281.29|21281.29|21281.29|21281.29|21281.29|21281.29|21281.29|21281.29|0
1630666840000|2021-09-03 11:00:40|21277.02|21277.02|21278.38|21278.38|21281.29|21281.29|21277.02|21277.02|0
1630666890000|2021-09-03 11:01:30|21276.61|21276.61|21276.61|21276.61|21276.61|21276.61|21276.61|21276.61|0
1630666900000|2021-09-03 11:01:40|21275.73|21275.73|21275.73|21275.73|21275.73|21275.73|21275.73|21275.73|0
1630666910000|2021-09-03 11:01:50|21273.07|21273.07|21255.98|21255.98|21273.07|21273.07|21255.98|21255.98|0
1630666920000|2021-09-03 11:02:00|21255.23|21255.23|21255.98|21255.98|21255.98|21255.98|21255.23|21255.23|0
1630666940000|2021-09-03 11:02:20|21257.75|21257.75|21257.75|21257.75|21257.75|21257.75|21257.75|21257.75|0
1630666950000|2021-09-03 11:02:30|21259.83|21259.83|21260.35|21260.35|21260.35|21260.35|21259.83|21259.83|0
1630666970000|2021-09-03 11:02:50|21261.86|21261.86|21271.16|21271.16|21271.16|21271.16|21261.86|21261.86|0
1630666990000|2021-09-03 11:03:10|21271.92|21271.92|21271.92|21271.92|21271.92|21271.92|21271.92|21271.92|0
1630667010000|2021-09-03 11:03:30|21272.96|21272.96|21272.96|21272.96|21272.96|21272.96|21272.96|21272.96|0
1630667040000|2021-09-03 11:04:00|21273.72|21273.72|21273.72|21273.72|21273.72|21273.72|21273.72|21273.72|0
1630667080000|2021-09-03 11:04:40|21269.44|21269.44|21269.44|21269.44|21269.44|21269.44|21269.44|21269.44|0
1630667180000|2021-09-03 11:06:20|21265.17|21265.17|21265.17|21265.17|21265.17|21265.17|21265.17|21265.17|0
1630667230000|2021-09-03 11:07:10|21273.72|21273.72|21273.72|21273.72|21273.72|21273.72|21269.44|21269.44|0
1630667290000|2021-09-03 11:08:10|21282.26|21282.26|21282.26|21282.26|21282.26|21282.26|21282.26|21282.26|0
1630667380000|2021-09-03 11:09:40|21277.99|21277.99|21277.99|21277.99|21277.99|21277.99|21277.99|21277.99|0
1630667390000|2021-09-03 11:09:50|21279.76|21279.76|21279.76|21279.76|21279.76|21279.76|21279.76|21279.76|0
1630667440000|2021-09-03 11:10:40|21275.4|21275.4|21276.28|21276.28|21276.28|21276.28|21275.4|21275.4|0
1630667490000|2021-09-03 11:11:30|21277.17|21277.17|21281.44|21281.44|21285.71|21285.71|21277.17|21277.17|0
1630667500000|2021-09-03 11:11:40|21277.17|21277.17|21277.17|21277.17|21277.17|21277.17|21277.17|21277.17|0
1630667510000|2021-09-03 11:11:50|21278.68|21278.68|21278.68|21278.68|21278.68|21278.68|21278.68|21278.68|0
1630667520000|2021-09-03 11:12:00|21282.95|21282.95|21282.95|21282.95|21282.95|21282.95|21282.95|21282.95|0
1630667530000|2021-09-03 11:12:10|21285.86|21285.86|21285.86|21285.86|21285.86|21285.86|21285.86|21285.86|0
1630667550000|2021-09-03 11:12:30|21290.13|21290.13|21288.36|21288.36|21301.33|21301.33|21288.36|21288.36|0
1630667560000|2021-09-03 11:12:40|21286.91|21286.91|21287.79|21287.79|21287.79|21287.79|21286.91|21286.91|0
1630667580000|2021-09-03 11:13:00|21283.52|21283.52|21283.52|21283.52|21283.52|21283.52|21283.52|21283.52|0
1630667590000|2021-09-03 11:13:10|21287.79|21287.79|21287.79|21287.79|21287.79|21287.79|21287.79|21287.79|0
1630667620000|2021-09-03 11:13:40|21290.06|21290.06|21290.06|21290.06|21290.06|21290.06|21290.06|21290.06|0
1630667660000|2021-09-03 11:14:20|21289.55|21289.55|21285.27|21285.27|21289.55|21289.55|21285.27|21285.27|0
1630667700000|2021-09-03 11:15:00|21289.55|21289.55|21289.55|21289.55|21289.55|21289.55|21289.55|21289.55|0
1630667720000|2021-09-03 11:15:20|21288.09|21288.09|21288.09|21288.09|21288.09|21288.09|21288.09|21288.09|0
1630667750000|2021-09-03 11:15:50|21286.64|21286.64|21286.64|21286.64|21286.64|21286.64|21286.64|21286.64|0
1630667760000|2021-09-03 11:16:00|21284.87|21284.87|21283.98|21283.98|21284.87|21284.87|21283.98|21283.98|0
1630667770000|2021-09-03 11:16:10|21283.1|21283.1|21283.1|21283.1|21283.1|21283.1|21283.1|21283.1|0
1630667780000|2021-09-03 11:16:20|21277.27|21277.27|21278.35|21278.35|21278.35|21278.35|21276.38|21276.38|0
1630667790000|2021-09-03 11:16:30|21274.08|21274.08|21274.08|21274.08|21274.08|21274.08|21274.08|21274.08|0
1630667800000|2021-09-03 11:16:40|21269.81|21269.81|21269.81|21269.81|21269.81|21269.81|21269.81|21269.81|0
1630667810000|2021-09-03 11:16:50|21269.05|21269.05|21269.05|21269.05|21269.05|21269.05|21269.05|21269.05|0
1630667820000|2021-09-03 11:17:00|21264.69|21264.69|21264.69|21264.69|21264.69|21264.69|21264.69|21264.69|0
1630667900000|2021-09-03 11:18:20|21266.25|21266.25|21266.25|21266.25|21266.25|21266.25|21266.25|21266.25|0
1630667930000|2021-09-03 11:18:50|21261.89|21261.89|21261.89|21261.89|21261.89|21261.89|21261.89|21261.89|0
1630667980000|2021-09-03 11:19:40|21266.16|21266.16|21266.16|21266.16|21266.16|21266.16|21266.16|21266.16|0
1630668000000|2021-09-03 11:20:00|21265.64|21265.64|21265.64|21265.64|21265.64|21265.64|21265.64|21265.64|0
1630668020000|2021-09-03 11:20:20|21266.52|21266.52|21266.52|21266.52|21266.52|21266.52|21266.52|21266.52|0
1630668050000|2021-09-03 11:20:50|21267.41|21267.41|21267.41|21267.41|21267.41|21267.41|21267.41|21267.41|0
1630668080000|2021-09-03 11:21:20|21268.92|21268.92|21270.31|21270.31|21270.44|21270.44|21268.92|21268.92|0
1630668090000|2021-09-03 11:21:30|21272.08|21272.08|21266.26|21266.26|21282.08|21282.08|21266.26|21266.26|0
1630668100000|2021-09-03 11:21:40|21267.3|21267.3|21267.3|21267.3|21267.3|21267.3|21267.3|21267.3|0
1630668110000|2021-09-03 11:21:50|21263.03|21263.03|21261.26|21261.26|21263.03|21263.03|21261.26|21261.26|0
1630668120000|2021-09-03 11:22:00|21256.99|21256.99|21256.99|21256.99|21256.99|21256.99|21256.99|21256.99|0
1630668140000|2021-09-03 11:22:20|21258.5|21258.5|21258.5|21258.5|21258.5|21258.5|21258.5|21258.5|0
1630668150000|2021-09-03 11:22:30|21262.77|21262.77|21262.77|21262.77|21262.77|21262.77|21262.77|21262.77|0
1630668160000|2021-09-03 11:22:40|21267.13|21267.13|21268.59|21268.59|21268.59|21268.59|21267.13|21267.13|0
1630668170000|2021-09-03 11:22:50|21271.5|21271.5|21271.5|21271.5|21271.5|21271.5|21271.5|21271.5|0
1630668210000|2021-09-03 11:23:30|21269.73|21269.73|21274|21274|21274|21274|21269.73|21269.73|0
1630668220000|2021-09-03 11:23:40|21273.11|21273.11|21271.34|21271.34|21273.11|21273.11|21271.34|21271.34|0
1630668280000|2021-09-03 11:24:40|21270.82|21270.82|21270.82|21270.82|21270.82|21270.82|21270.82|21270.82|0
1630668290000|2021-09-03 11:24:50|21275.1|21275.1|21270.82|21270.82|21275.1|21275.1|21270.82|21270.82|0
1630668300000|2021-09-03 11:25:00|21275.1|21275.1|21275.1|21275.1|21275.1|21275.1|21275.1|21275.1|0
1630668310000|2021-09-03 11:25:10|21274.06|21274.06|21264.21|21264.21|21274.06|21274.06|21264.21|21264.21|0
1630668340000|2021-09-03 11:25:40|21262.75|21262.75|21262.75|21262.75|21262.75|21262.75|21262.75|21262.75|0
1630668380000|2021-09-03 11:26:20|21258.48|21258.48|21258.48|21258.48|21258.48|21258.48|21258.48|21258.48|0
1630668400000|2021-09-03 11:26:40|21254.21|21254.21|21254.21|21254.21|21254.21|21254.21|21254.21|21254.21|0
1630668410000|2021-09-03 11:26:50|21258.48|21258.48|21258.48|21258.48|21258.48|21258.48|21258.48|21258.48|0
1630668420000|2021-09-03 11:27:00|21254.94|21254.94|21254.94|21254.94|21254.94|21254.94|21254.94|21254.94|0
1630668430000|2021-09-03 11:27:10|21263.48|21263.48|21263.48|21263.48|21263.48|21263.48|21263.48|21263.48|0
1630668440000|2021-09-03 11:27:20|21267.76|21267.76|21267.76|21267.76|21267.76|21267.76|21267.76|21267.76|0
1630668450000|2021-09-03 11:27:30|21268.27|21268.27|21267.76|21267.76|21268.27|21268.27|21267.76|21267.76|0
1630668460000|2021-09-03 11:27:40|21263.48|21263.48|21263.48|21263.48|21263.48|21263.48|21263.48|21263.48|0
1630668470000|2021-09-03 11:27:50|21264|21264|21264|21264|21264|21264|21263.12|21263.12|0
1630668480000|2021-09-03 11:28:00|21264.89|21264.89|21264.89|21264.89|21264.89|21264.89|21264.89|21264.89|0
1630668490000|2021-09-03 11:28:10|21265.41|21265.41|21265.41|21265.41|21265.41|21265.41|21265.41|21265.41|0
1630668600000|2021-09-03 11:30:00|21269.68|21269.68|21269.68|21269.68|21269.68|21269.68|21269.68|21269.68|0
1630668670000|2021-09-03 11:31:10|21268.64|21268.64|21264.37|21264.37|21268.64|21268.64|21264.37|21264.37|0
1630668700000|2021-09-03 11:31:40|21264.89|21264.89|21264.89|21264.89|21264.89|21264.89|21264.89|21264.89|0
1630668710000|2021-09-03 11:31:50|21260.61|21260.61|21262.13|21262.13|21262.13|21262.13|21260.61|21260.61|0
1630668740000|2021-09-03 11:32:20|21270.67|21270.67|21262.13|21262.13|21270.67|21270.67|21262.13|21262.13|0
1630668790000|2021-09-03 11:33:10|21260.57|21260.57|21260.57|21260.57|21260.57|21260.57|21260.57|21260.57|0
1630668810000|2021-09-03 11:33:30|21259.53|21259.53|21259.53|21259.53|21259.53|21259.53|21259.53|21259.53|0
1630668830000|2021-09-03 11:33:50|21263.81|21263.81|21263.81|21263.81|21263.81|21263.81|21263.81|21263.81|0
1630668850000|2021-09-03 11:34:10|21260.9|21260.9|21260.9|21260.9|21260.9|21260.9|21260.9|21260.9|0
1630668910000|2021-09-03 11:35:10|21263.17|21263.17|21263.17|21263.17|21263.17|21263.17|21263.17|21263.17|0
1630668920000|2021-09-03 11:35:20|21258.9|21258.9|21254.62|21254.62|21258.9|21258.9|21254.62|21254.62|0
1630668940000|2021-09-03 11:35:40|21250.35|21250.35|21250.35|21250.35|21250.35|21250.35|21250.35|21250.35|0
1630668990000|2021-09-03 11:36:30|21251.91|21251.91|21251.91|21251.91|21251.91|21251.91|21251.91|21251.91|0
1630669000000|2021-09-03 11:36:40|21252.95|21252.95|21252.95|21252.95|21252.95|21252.95|21252.95|21252.95|0
1630669020000|2021-09-03 11:37:00|21261.49|21261.49|21261.49|21261.49|21261.49|21261.49|21261.49|21261.49|0
1630669030000|2021-09-03 11:37:10|21264.15|21264.15|21264.15|21264.15|21264.15|21264.15|21264.15|21264.15|0
1630669060000|2021-09-03 11:37:40|21255.6|21255.6|21251.33|21251.33|21255.6|21255.6|21251.33|21251.33|0
1630669090000|2021-09-03 11:38:10|21248.3|21248.3|21249.06|21249.06|21249.06|21249.06|21248.3|21248.3|0
1630669100000|2021-09-03 11:38:20|21253.33|21253.33|21254.89|21254.89|21254.89|21254.89|21253.33|21253.33|0
1630669130000|2021-09-03 11:38:50|21253.85|21253.85|21253.85|21253.85|21253.85|21253.85|21253.85|21253.85|0
1630669200000|2021-09-03 11:40:00|21252.4|21252.4|21252.4|21252.4|21252.4|21252.4|21252.4|21252.4|0
1630669210000|2021-09-03 11:40:10|21254.67|21254.67|21250.4|21250.4|21254.67|21254.67|21250.4|21250.4|0
1630669230000|2021-09-03 11:40:30|21254.67|21254.67|21254.67|21254.67|21254.67|21254.67|21254.67|21254.67|0
1630669240000|2021-09-03 11:40:40|21255.71|21255.71|21255.71|21255.71|21255.71|21255.71|21255.71|21255.71|0
1630669320000|2021-09-03 11:42:00|21259.98|21259.98|21259.98|21259.98|21259.98|21259.98|21259.98|21259.98|0
1630669330000|2021-09-03 11:42:10|21257.07|21257.07|21257.07|21257.07|21257.07|21257.07|21257.07|21257.07|0
1630669480000|2021-09-03 11:44:40|21258.11|21258.11|21258.11|21258.11|21258.11|21258.11|21258.11|21258.11|0
1630669510000|2021-09-03 11:45:10|21258.87|21258.87|21255.35|21255.35|21259.62|21259.62|21255.35|21255.35|0
1630669540000|2021-09-03 11:45:40|21254.83|21254.83|21263.38|21263.38|21263.38|21263.38|21254.83|21254.83|0
1630669550000|2021-09-03 11:45:50|21259.1|21259.1|21263.38|21263.38|21263.38|21263.38|21259.1|21259.1|0
1630669560000|2021-09-03 11:46:00|21264.41|21264.41|21264.41|21264.41|21264.41|21264.41|21264.41|21264.41|0
1630669600000|2021-09-03 11:46:40|21262.9|21262.9|21262.14|21262.14|21262.9|21262.9|21262.14|21262.14|0
1630669620000|2021-09-03 11:47:00|21260.69|21260.69|21260.69|21260.69|21260.69|21260.69|21260.69|21260.69|0
1630669680000|2021-09-03 11:48:00|21254.65|21254.65|21250.37|21250.37|21254.65|21254.65|21250.37|21250.37|0
1630669720000|2021-09-03 11:48:40|21254.65|21254.65|21254.65|21254.65|21254.65|21254.65|21254.65|21254.65|0
1630669760000|2021-09-03 11:49:20|21253.76|21253.76|21254.65|21254.65|21254.65|21254.65|21253.76|21253.76|0
1630669800000|2021-09-03 11:50:00|21250.37|21250.37|21258.92|21258.92|21258.92|21258.92|21250.37|21250.37|0
1630669810000|2021-09-03 11:50:10|21258.03|21258.03|21258.03|21258.03|21258.03|21258.03|21258.03|21258.03|0
1630669850000|2021-09-03 11:50:50|21265.54|21265.54|21267.31|21267.31|21267.31|21267.31|21265.54|21265.54|0
1630669890000|2021-09-03 11:51:30|21263.04|21263.04|21263.04|21263.04|21263.04|21263.04|21263.04|21263.04|0
1630669900000|2021-09-03 11:51:40|21262.52|21262.52|21249.18|21249.18|21262.52|21262.52|21249.18|21249.18|0
1630669940000|2021-09-03 11:52:20|21257.73|21257.73|21266.27|21266.27|21266.27|21266.27|21257.73|21257.73|0
1630669950000|2021-09-03 11:52:30|21267.31|21267.31|21267.83|21267.83|21267.83|21267.83|21267.31|21267.31|0
1630670010000|2021-09-03 11:53:30|21272.1|21272.1|21272.1|21272.1|21272.1|21272.1|21272.1|21272.1|0
1630670020000|2021-09-03 11:53:40|21273.56|21273.56|21273.56|21273.56|21273.56|21273.56|21273.56|21273.56|0
1630670030000|2021-09-03 11:53:50|21269.28|21269.28|21269.28|21269.28|21269.28|21269.28|21269.28|21269.28|0
1630670040000|2021-09-03 11:54:00|21270.17|21270.17|21270.17|21270.17|21270.17|21270.17|21270.17|21270.17|0
1630670050000|2021-09-03 11:54:10|21274.44|21274.44|21274.44|21274.44|21274.44|21274.44|21274.44|21274.44|0
1630670060000|2021-09-03 11:54:20|21278.71|21278.71|21278.71|21278.71|21278.71|21278.71|21278.71|21278.71|0
1630670070000|2021-09-03 11:54:30|21280.17|21280.17|21280.17|21280.17|21280.17|21280.17|21280.17|21280.17|0
1630670130000|2021-09-03 11:55:30|21275.89|21275.89|21266.83|21266.83|21275.89|21275.89|21266.83|21266.83|0
1630670150000|2021-09-03 11:55:50|21275.38|21275.38|21279.65|21279.65|21279.65|21279.65|21275.38|21275.38|0
1630670160000|2021-09-03 11:56:00|21280.69|21280.69|21276.41|21276.41|21280.69|21280.69|21276.41|21276.41|0
1630670200000|2021-09-03 11:56:40|21279.44|21279.44|21279.44|21279.44|21279.44|21279.44|21279.44|21279.44|0
1630670210000|2021-09-03 11:56:50|21277.93|21277.93|21277.93|21277.93|21277.93|21277.93|21277.93|21277.93|0
1630670230000|2021-09-03 11:57:10|21282.2|21282.2|21286.47|21286.47|21286.47|21286.47|21282.2|21282.2|0
1630670290000|2021-09-03 11:58:10|21289.5|21289.5|21289.5|21289.5|21289.5|21289.5|21289.5|21289.5|0
1630670340000|2021-09-03 11:59:00|21285.23|21285.23|21285.23|21285.23|21285.23|21285.23|21285.23|21285.23|0
1630670380000|2021-09-03 11:59:40|21285.98|21285.98|21285.98|21285.98|21285.98|21285.98|21285.98|21285.98|0
1630670420000|2021-09-03 12:00:20|21281.71|21281.71|21281.71|21281.71|21281.71|21281.71|21281.71|21281.71|0
1630670430000|2021-09-03 12:00:30|21286.14|21286.14|21286.14|21286.14|21286.14|21286.14|21286.14|21286.14|0
1630670440000|2021-09-03 12:00:40|21281.87|21281.87|21281.87|21281.87|21281.87|21281.87|21281.87|21281.87|0
1630670500000|2021-09-03 12:01:40|21286.14|21286.14|21289.92|21289.92|21289.92|21289.92|21286.14|21286.14|0
1630670510000|2021-09-03 12:01:50|21288.41|21288.41|21291.44|21291.44|21291.44|21291.44|21288.41|21288.41|0
1630670520000|2021-09-03 12:02:00|21295.71|21295.71|21304.25|21304.25|21304.25|21304.25|21295.71|21295.71|0
1630670540000|2021-09-03 12:02:20|21303.22|21303.22|21303.22|21303.22|21303.22|21303.22|21303.22|21303.22|0
1630670550000|2021-09-03 12:02:30|21302.46|21302.46|21302.46|21302.46|21302.46|21302.46|21302.46|21302.46|0
1630670570000|2021-09-03 12:02:50|21303.22|21303.22|21303.22|21303.22|21303.22|21303.22|21303.22|21303.22|0
1630670590000|2021-09-03 12:03:10|21303.97|21303.97|21303.97|21303.97|21303.97|21303.97|21303.97|21303.97|0
1630670620000|2021-09-03 12:03:40|21304.73|21304.73|21304.73|21304.73|21304.73|21304.73|21304.73|21304.73|0
1630670650000|2021-09-03 12:04:10|21305.25|21305.25|21305.53|21305.53|21306.29|21306.29|21305.25|21305.25|0
1630670680000|2021-09-03 12:04:40|21308.19|21308.19|21308.19|21308.19|21308.19|21308.19|21308.19|21308.19|0
1630670720000|2021-09-03 12:05:20|21310.26|21310.26|21310.26|21310.26|21310.26|21310.26|21310.26|21310.26|0
1630670750000|2021-09-03 12:05:50|21318.81|21318.81|21318.81|21318.81|21318.81|21318.81|21314.53|21314.53|0
1630670760000|2021-09-03 12:06:00|21310.26|21310.26|21310.26|21310.26|21310.26|21310.26|21310.26|21310.26|0
1630670780000|2021-09-03 12:06:20|21311.78|21311.78|21311.78|21311.78|21311.78|21311.78|21311.78|21311.78|0
1630670800000|2021-09-03 12:06:40|21320.32|21320.32|21320.32|21320.32|21320.32|21320.32|21320.32|21320.32|0
1630670850000|2021-09-03 12:07:30|21316.05|21316.05|21311.78|21311.78|21316.05|21316.05|21311.78|21311.78|0
1630670910000|2021-09-03 12:08:30|21307.5|21307.5|21307.5|21307.5|21307.5|21307.5|21307.5|21307.5|0
1630670920000|2021-09-03 12:08:40|21308.26|21308.26|21308.26|21308.26|21308.26|21308.26|21308.26|21308.26|0
1630670940000|2021-09-03 12:09:00|21306.75|21306.75|21306.39|21306.39|21308.26|21308.26|21305.35|21305.35|0
1630670950000|2021-09-03 12:09:10|21305.35|21305.35|21304.31|21304.31|21305.35|21305.35|21304.31|21304.31|0
1630670960000|2021-09-03 12:09:20|21299.28|21299.28|21299.28|21299.28|21299.28|21299.28|21299.28|21299.28|0
1630670990000|2021-09-03 12:09:50|21298.25|21298.25|21298.25|21298.25|21298.25|21298.25|21298.25|21298.25|0
1630671020000|2021-09-03 12:10:20|21300.52|21300.52|21304.79|21304.79|21304.79|21304.79|21300.52|21300.52|0
1630671030000|2021-09-03 12:10:30|21305.55|21305.55|21307.1|21307.1|21307.1|21307.1|21305.55|21305.55|0
1630671050000|2021-09-03 12:10:50|21298.56|21298.56|21298.56|21298.56|21298.56|21298.56|21298.56|21298.56|0
1630671060000|2021-09-03 12:11:00|21299.32|21299.32|21300.35|21300.35|21300.35|21300.35|21299.32|21299.32|0
1630671090000|2021-09-03 12:11:30|21299.47|21299.47|21299.47|21299.47|21299.47|21299.47|21299.47|21299.47|0
1630671140000|2021-09-03 12:12:20|21297.95|21297.95|21302.23|21302.23|21302.23|21302.23|21297.95|21297.95|0
1630671150000|2021-09-03 12:12:30|21305.25|21305.25|21304.5|21304.5|21305.25|21305.25|21304.5|21304.5|0
1630671160000|2021-09-03 12:12:40|21313.04|21313.04|21313.04|21313.04|21313.04|21313.04|21313.04|21313.04|0
1630671170000|2021-09-03 12:12:50|21311.48|21311.48|21314.81|21314.81|21314.81|21314.81|21311.48|21311.48|0
1630671200000|2021-09-03 12:13:20|21316.37|21316.37|21316.37|21316.37|21316.37|21316.37|21316.37|21316.37|0
1630671210000|2021-09-03 12:13:30|21315.33|21315.33|21314.58|21314.58|21315.33|21315.33|21314.58|21314.58|0
1630671220000|2021-09-03 12:13:40|21318.85|21318.85|21314.58|21314.58|21318.85|21318.85|21314.58|21314.58|0
1630671260000|2021-09-03 12:14:20|21318.85|21318.85|21323.12|21323.12|21323.12|21323.12|21318.85|21318.85|0
1630671300000|2021-09-03 12:15:00|21323.88|21323.88|21323.12|21323.12|21323.88|21323.88|21323.12|21323.12|0
1630671320000|2021-09-03 12:15:20|21323.88|21323.88|21323.88|21323.88|21323.88|21323.88|21323.88|21323.88|0
1630671350000|2021-09-03 12:15:50|21324.63|21324.63|21324.63|21324.63|21324.63|21324.63|21324.63|21324.63|0
1630671370000|2021-09-03 12:16:10|21329.06|21329.06|21329.06|21329.06|21329.06|21329.06|21329.06|21329.06|0
1630671410000|2021-09-03 12:16:50|21329.82|21329.82|21329.82|21329.82|21329.82|21329.82|21329.82|21329.82|0
1630671420000|2021-09-03 12:17:00|21330.57|21330.57|21322.55|21322.55|21331.09|21331.09|21322.55|21322.55|0
1630671440000|2021-09-03 12:17:20|21319.89|21319.89|21319.01|21319.01|21320.78|21320.78|21318.12|21318.12|0
1630671450000|2021-09-03 12:17:30|21310.46|21310.46|21317.24|21317.24|21319.01|21319.01|21310.46|21310.46|0
1630671460000|2021-09-03 12:17:40|21315.72|21315.72|21314.97|21314.97|21315.72|21315.72|21314.21|21314.21|0
1630671470000|2021-09-03 12:17:50|21313.93|21313.93|21309.66|21309.66|21313.93|21313.93|21309.66|21309.66|0
1630671490000|2021-09-03 12:18:10|21313.93|21313.93|21313.93|21313.93|21313.93|21313.93|21313.93|21313.93|0
1630671510000|2021-09-03 12:18:30|21309.66|21309.66|21309.66|21309.66|21309.66|21309.66|21309.66|21309.66|0
1630671520000|2021-09-03 12:18:40|21308.77|21308.77|21308.77|21308.77|21308.77|21308.77|21308.77|21308.77|0
1630671580000|2021-09-03 12:19:40|21310.22|21310.22|21315.95|21315.95|21315.95|21315.95|21310.22|21310.22|0
1630671590000|2021-09-03 12:19:50|21320.22|21320.22|21315.95|21315.95|21320.22|21320.22|21315.95|21315.95|0
1630671600000|2021-09-03 12:20:00|21317.4|21317.4|21318.16|21318.16|21318.16|21318.16|21317.4|21317.4|0
1630671610000|2021-09-03 12:20:10|21317.4|21317.4|21315.89|21315.89|21317.4|21317.4|21315.89|21315.89|0
1630671640000|2021-09-03 12:20:40|21319.67|21319.67|21319.67|21319.67|21319.67|21319.67|21319.67|21319.67|0
1630671700000|2021-09-03 12:21:40|21321.13|21321.13|21325.4|21325.4|21326.86|21326.86|21321.13|21321.13|0
1630671710000|2021-09-03 12:21:50|21326.29|21326.29|21326.29|21326.29|21326.29|21326.29|21326.29|21326.29|0
1630671720000|2021-09-03 12:22:00|21327.84|21327.84|21327.84|21327.84|21327.84|21327.84|21327.84|21327.84|0
1630671740000|2021-09-03 12:22:20|21330.5|21330.5|21334.04|21334.04|21334.04|21334.04|21330.5|21330.5|0
1630671750000|2021-09-03 12:22:30|21338.31|21338.31|21338.31|21338.31|21338.31|21338.31|21338.31|21338.31|0
1630671780000|2021-09-03 12:23:00|21338.83|21338.83|21340.39|21340.39|21340.39|21340.39|21338.83|21338.83|0
1630671800000|2021-09-03 12:23:20|21341.95|21341.95|21344.54|21344.54|21344.54|21344.54|21341.95|21341.95|0
1630671810000|2021-09-03 12:23:30|21340.27|21340.27|21343.18|21343.18|21343.18|21343.18|21340.27|21340.27|0
1630671820000|2021-09-03 12:23:40|21341.67|21341.67|21340.91|21340.91|21342.42|21342.42|21340.91|21340.91|0
1630671830000|2021-09-03 12:23:50|21345.18|21345.18|21347.78|21347.78|21347.78|21347.78|21345.18|21345.18|0
1630671840000|2021-09-03 12:24:00|21343.5|21343.5|21347.78|21347.78|21347.78|21347.78|21343.5|21343.5|0
1630671850000|2021-09-03 12:24:10|21346.32|21346.32|21344.87|21344.87|21346.32|21346.32|21344.87|21344.87|0
1630671860000|2021-09-03 12:24:20|21340.6|21340.6|21340.6|21340.6|21340.6|21340.6|21340.6|21340.6|0
1630671870000|2021-09-03 12:24:30|21344.87|21344.87|21344.87|21344.87|21344.87|21344.87|21344.87|21344.87|0
1630671900000|2021-09-03 12:25:00|21340.6|21340.6|21340.6|21340.6|21340.6|21340.6|21340.6|21340.6|0
1630671910000|2021-09-03 12:25:10|21338|21338|21338|21338|21338|21338|21338|21338|0
1630671920000|2021-09-03 12:25:20|21333.73|21333.73|21333.73|21333.73|21333.73|21333.73|21333.73|21333.73|0
1630671970000|2021-09-03 12:26:10|21329.46|21329.46|21329.46|21329.46|21329.46|21329.46|21329.46|21329.46|0
1630672010000|2021-09-03 12:26:50|21332.48|21332.48|21334|21334|21334|21334|21332.48|21332.48|0
1630672090000|2021-09-03 12:28:10|21334.75|21334.75|21337.35|21337.35|21337.35|21337.35|21334.75|21334.75|0
1630672100000|2021-09-03 12:28:20|21335.27|21335.27|21334.75|21334.75|21335.27|21335.27|21334.75|21334.75|0
1630672190000|2021-09-03 12:29:50|21339.03|21339.03|21345.89|21345.89|21345.89|21345.89|21339.03|21339.03|0
1630672200000|2021-09-03 12:30:00|21348.03|21348.03|21360.38|21360.38|21364.65|21364.65|21341.62|21341.62|0
1630672210000|2021-09-03 12:30:10|21359.62|21359.62|21367.75|21367.75|21367.75|21367.75|21359.62|21359.62|0
1630672220000|2021-09-03 12:30:20|21372.18|21372.18|21372.19|21372.19|21372.19|21372.19|21368.04|21368.04|0
1630672230000|2021-09-03 12:30:30|21371.3|21371.3|21368.07|21368.07|21376.61|21376.61|21368.07|21368.07|0
1630672240000|2021-09-03 12:30:40|21363.8|21363.8|21368.95|21368.95|21368.95|21368.95|21363.8|21363.8|0
1630672250000|2021-09-03 12:30:50|21367.18|21367.18|21366.3|21366.3|21367.18|21367.18|21359.37|21359.37|0
1630672260000|2021-09-03 12:31:00|21367.06|21367.06|21368.09|21368.09|21372.37|21372.37|21365.54|21365.54|0
1630672270000|2021-09-03 12:31:10|21366.48|21366.48|21368.5|21368.5|21377.04|21377.04|21363.82|21363.82|0
1630672280000|2021-09-03 12:31:20|21364.23|21364.23|21355.59|21355.59|21364.23|21364.23|21355.59|21355.59|0
1630672290000|2021-09-03 12:31:30|21359.86|21359.86|21361.05|21361.05|21361.05|21361.05|21355.59|21355.59|0
1630672300000|2021-09-03 12:31:40|21365.32|21365.32|21381.62|21381.62|21381.62|21381.62|21356.77|21356.77|0
1630672310000|2021-09-03 12:31:50|21382.5|21382.5|21386.93|21386.93|21386.93|21386.93|21378.23|21378.23|0
1630672320000|2021-09-03 12:32:00|21395.47|21395.47|21404.17|21404.17|21406.83|21406.83|21395.47|21395.47|0
1630672330000|2021-09-03 12:32:10|21403.29|21403.29|21420.53|21420.53|21420.53|21420.53|21403.29|21403.29|0
1630672340000|2021-09-03 12:32:20|21422.3|21422.3|21423.18|21423.18|21439.23|21439.23|21417.87|21417.87|0
1630672350000|2021-09-03 12:32:30|21418.91|21418.91|21406.66|21406.66|21427.46|21427.46|21406.66|21406.66|0
1630672360000|2021-09-03 12:32:40|21415.21|21415.21|21401.1|21401.1|21415.21|21415.21|21400.21|21400.21|0
1630672370000|2021-09-03 12:32:50|21409.64|21409.64|21413.92|21413.92|21418.19|21418.19|21409.64|21409.64|0
1630672380000|2021-09-03 12:33:00|21422.46|21422.46|21429.39|21429.39|21431.16|21431.16|21420.84|21420.84|0
1630672390000|2021-09-03 12:33:10|21430.84|21430.84|21451.16|21451.16|21451.16|21451.16|21428.02|21428.02|0
1630672400000|2021-09-03 12:33:20|21450.64|21450.64|21459.19|21459.19|21459.19|21459.19|21450.64|21450.64|0
1630672410000|2021-09-03 12:33:30|21454.92|21454.92|21454.92|21454.92|21454.92|21454.92|21450.64|21450.64|0
1630672420000|2021-09-03 12:33:40|21459.19|21459.19|21459.19|21459.19|21467.73|21467.73|21459.19|21459.19|0
1630672430000|2021-09-03 12:33:50|21463.46|21463.46|21476.28|21476.28|21476.28|21476.28|21463.46|21463.46|0
1630672440000|2021-09-03 12:34:00|21475.39|21475.39|21471.12|21471.12|21475.39|21475.39|21471.12|21471.12|0
1630672450000|2021-09-03 12:34:10|21462.58|21462.58|21457.66|21457.66|21470.48|21470.48|21457.66|21457.66|0
1630672460000|2021-09-03 12:34:20|21459.12|21459.12|21457.03|21457.03|21460.57|21460.57|21457.03|21457.03|0
1630672470000|2021-09-03 12:34:30|21461.3|21461.3|21461.3|21461.3|21461.3|21461.3|21461.3|21461.3|0
1630672480000|2021-09-03 12:34:40|21459.85|21459.85|21459.85|21459.85|21464.12|21464.12|21455.58|21455.58|0
1630672500000|2021-09-03 12:35:00|21464.12|21464.12|21460.61|21460.61|21469.15|21469.15|21460.61|21460.61|0
1630672510000|2021-09-03 12:35:10|21469.15|21469.15|21469.15|21469.15|21469.15|21469.15|21464.88|21464.88|0
1630672520000|2021-09-03 12:35:20|21460.61|21460.61|21461.65|21461.65|21461.65|21461.65|21460.61|21460.61|0
1630672530000|2021-09-03 12:35:30|21457.37|21457.37|21446.16|21446.16|21457.37|21457.37|21446.16|21446.16|0
1630672540000|2021-09-03 12:35:40|21445.27|21445.27|21448.75|21448.75|21448.75|21448.75|21445.27|21445.27|0
1630672550000|2021-09-03 12:35:50|21450.52|21450.52|21451.04|21451.04|21451.04|21451.04|21450.52|21450.52|0
1630672560000|2021-09-03 12:36:00|21455.31|21455.31|21459.59|21459.59|21459.59|21459.59|21455.31|21455.31|0
1630672570000|2021-09-03 12:36:10|21451.04|21451.04|21451.04|21451.04|21451.04|21451.04|21451.04|21451.04|0
1630672580000|2021-09-03 12:36:20|21454.58|21454.58|21457.97|21457.97|21459.74|21459.74|21454.58|21454.58|0
1630672590000|2021-09-03 12:36:30|21449.43|21449.43|21449.43|21449.43|21449.43|21449.43|21448.67|21448.67|0
1630672600000|2021-09-03 12:36:40|21440.88|21440.88|21440.36|21440.36|21440.88|21440.88|21432.34|21432.34|0
1630672610000|2021-09-03 12:36:50|21444.63|21444.63|21444.63|21444.63|21444.63|21444.63|21444.63|21444.63|0
1630672620000|2021-09-03 12:37:00|21445.52|21445.52|21441.25|21441.25|21445.52|21445.52|21441.25|21441.25|0
1630672630000|2021-09-03 12:37:10|21449.79|21449.79|21449.79|21449.79|21449.79|21449.79|21449.79|21449.79|0
1630672640000|2021-09-03 12:37:20|21452.91|21452.91|21457.18|21457.18|21457.18|21457.18|21452.91|21452.91|0
1630672650000|2021-09-03 12:37:30|21455.67|21455.67|21456.42|21456.42|21456.42|21456.42|21455.67|21455.67|0
1630672660000|2021-09-03 12:37:40|21458.19|21458.19|21453.92|21453.92|21458.19|21458.19|21453.92|21453.92|0
1630672670000|2021-09-03 12:37:50|21449.65|21449.65|21449.65|21449.65|21449.65|21449.65|21449.65|21449.65|0
1630672680000|2021-09-03 12:38:00|21445.38|21445.38|21436.83|21436.83|21445.38|21445.38|21436.83|21436.83|0
1630672700000|2021-09-03 12:38:20|21441.26|21441.26|21449.8|21449.8|21449.8|21449.8|21441.26|21441.26|0
1630672710000|2021-09-03 12:38:30|21441.26|21441.26|21441.26|21441.26|21441.26|21441.26|21441.26|21441.26|0
1630672720000|2021-09-03 12:38:40|21443.91|21443.91|21443.91|21443.91|21443.91|21443.91|21443.91|21443.91|0
1630672730000|2021-09-03 12:38:50|21448.34|21448.34|21456.15|21456.15|21460.43|21460.43|21448.34|21448.34|0
1630672750000|2021-09-03 12:39:10|21451.88|21451.88|21460.95|21460.95|21465.22|21465.22|21451.88|21451.88|0
1630672780000|2021-09-03 12:39:40|21456.67|21456.67|21455.57|21455.57|21458.75|21458.75|21455.57|21455.57|0
1630672790000|2021-09-03 12:39:50|21448.39|21448.39|21448.39|21448.39|21451.05|21451.05|21448.39|21448.39|0
1630672800000|2021-09-03 12:40:00|21446.62|21446.62|21455.48|21455.48|21455.48|21455.48|21446.62|21446.62|0
1630672810000|2021-09-03 12:40:10|21452.82|21452.82|21434.81|21434.81|21452.82|21452.82|21434.81|21434.81|0
1630672820000|2021-09-03 12:40:20|21435.7|21435.7|21436.58|21436.58|21436.58|21436.58|21435.7|21435.7|0
1630672830000|2021-09-03 12:40:30|21437.47|21437.47|21448.52|21448.52|21448.52|21448.52|21437.47|21437.47|0
1630672840000|2021-09-03 12:40:40|21444.24|21444.24|21449.56|21449.56|21449.56|21449.56|21444.24|21444.24|0
1630672870000|2021-09-03 12:41:10|21445.28|21445.28|21445.28|21445.28|21445.28|21445.28|21445.28|21445.28|0
1630672880000|2021-09-03 12:41:20|21447.05|21447.05|21448.51|21448.51|21448.51|21448.51|21447.05|21447.05|0
1630672890000|2021-09-03 12:41:30|21461.33|21461.33|21452.78|21452.78|21461.33|21461.33|21452.78|21452.78|0
1630672910000|2021-09-03 12:41:50|21452.26|21452.26|21453.3|21453.3|21453.3|21453.3|21452.26|21452.26|0
1630672920000|2021-09-03 12:42:00|21454.86|21454.86|21437.85|21437.85|21455.38|21455.38|21437.85|21437.85|0
1630672930000|2021-09-03 12:42:10|21438.74|21438.74|21431.96|21431.96|21444.78|21444.78|21423.42|21423.42|0
1630672940000|2021-09-03 12:42:20|21430.45|21430.45|21429.69|21429.69|21430.45|21430.45|21429.69|21429.69|0
1630672970000|2021-09-03 12:42:50|21433.96|21433.96|21438.12|21438.12|21442.39|21442.39|21433.96|21433.96|0
1630672980000|2021-09-03 12:43:00|21438.63|21438.63|21440.71|21440.71|21440.71|21440.71|21438.63|21438.63|0
1630672990000|2021-09-03 12:43:10|21441.75|21441.75|21444.35|21444.35|21444.35|21444.35|21441.75|21441.75|0
1630673000000|2021-09-03 12:43:20|21447|21447|21464.88|21464.88|21464.88|21464.88|21447|21447|0
1630673010000|2021-09-03 12:43:30|21469.31|21469.31|21482.13|21482.13|21482.13|21482.13|21469.31|21469.31|0
1630673030000|2021-09-03 12:43:50|21473.58|21473.58|21469.31|21469.31|21473.58|21473.58|21469.31|21469.31|0
1630673040000|2021-09-03 12:44:00|21465.04|21465.04|21465.04|21465.04|21465.04|21465.04|21465.04|21465.04|0
1630673050000|2021-09-03 12:44:10|21461.4|21461.4|21461.4|21461.4|21461.4|21461.4|21461.4|21461.4|0
1630673060000|2021-09-03 12:44:20|21463.18|21463.18|21463.18|21463.18|21463.18|21463.18|21463.18|21463.18|0
1630673070000|2021-09-03 12:44:30|21465.77|21465.77|21464.89|21464.89|21465.77|21465.77|21463.12|21463.12|0
1630673090000|2021-09-03 12:44:50|21460.61|21460.61|21460.61|21460.61|21460.61|21460.61|21460.61|21460.61|0
1630673110000|2021-09-03 12:45:10|21458.34|21458.34|21455.63|21455.63|21458.34|21458.34|21453.55|21453.55|0
1630673120000|2021-09-03 12:45:20|21451.36|21451.36|21455.63|21455.63|21455.63|21455.63|21451.36|21451.36|0
1630673130000|2021-09-03 12:45:30|21451.36|21451.36|21452.91|21452.91|21452.91|21452.91|21449.8|21449.8|0
1630673150000|2021-09-03 12:45:50|21454.99|21454.99|21453.22|21453.22|21454.99|21454.99|21453.22|21453.22|0
1630673160000|2021-09-03 12:46:00|21461.76|21461.76|21461.76|21461.76|21461.76|21461.76|21461.76|21461.76|0
1630673180000|2021-09-03 12:46:20|21466.04|21466.04|21466.04|21466.04|21466.04|21466.04|21466.04|21466.04|0
1630673190000|2021-09-03 12:46:30|21467.07|21467.07|21468.63|21468.63|21468.63|21468.63|21467.07|21467.07|0
1630673200000|2021-09-03 12:46:40|21472.9|21472.9|21477.06|21477.06|21477.06|21477.06|21472.9|21472.9|0
1630673210000|2021-09-03 12:46:50|21482.37|21482.37|21488.91|21488.91|21488.91|21488.91|21482.37|21482.37|0
1630673220000|2021-09-03 12:47:00|21493.18|21493.18|21493.18|21493.18|21493.18|21493.18|21493.18|21493.18|0
1630673230000|2021-09-03 12:47:10|21492.15|21492.15|21496.42|21496.42|21496.42|21496.42|21492.15|21492.15|0
1630673240000|2021-09-03 12:47:20|21492.15|21492.15|21490.68|21490.68|21494.96|21494.96|21490.68|21490.68|0
1630673250000|2021-09-03 12:47:30|21488.91|21488.91|21488.91|21488.91|21488.91|21488.91|21488.91|21488.91|0
1630673260000|2021-09-03 12:47:40|21487.35|21487.35|21487.35|21487.35|21487.35|21487.35|21487.35|21487.35|0
1630673290000|2021-09-03 12:48:10|21483.72|21483.72|21483.72|21483.72|21483.72|21483.72|21483.72|21483.72|0
1630673310000|2021-09-03 12:48:30|21479.45|21479.45|21488.3|21488.3|21491.84|21491.84|21479.45|21479.45|0
1630673320000|2021-09-03 12:48:40|21492.57|21492.57|21492.57|21492.57|21492.57|21492.57|21492.57|21492.57|0
1630673330000|2021-09-03 12:48:50|21491.12|21491.12|21500.55|21500.55|21500.55|21500.55|21491.12|21491.12|0
1630673340000|2021-09-03 12:49:00|21504.82|21504.82|21505.13|21505.13|21506.9|21506.9|21504.82|21504.82|0
1630673350000|2021-09-03 12:49:10|21509.4|21509.4|21500.86|21500.86|21509.4|21509.4|21500.86|21500.86|0
1630673360000|2021-09-03 12:49:20|21497.22|21497.22|21497.22|21497.22|21497.22|21497.22|21497.22|21497.22|0
1630673370000|2021-09-03 12:49:30|21496.34|21496.34|21496.34|21496.34|21496.34|21496.34|21496.34|21496.34|0
1630673380000|2021-09-03 12:49:40|21492.06|21492.06|21492.06|21492.06|21496.34|21496.34|21492.06|21492.06|0
1630673390000|2021-09-03 12:49:50|21491.54|21491.54|21492.23|21492.23|21495.82|21495.82|21491.54|21491.54|0
1630673400000|2021-09-03 12:50:00|21488.59|21488.59|21490.27|21490.27|21492.87|21492.87|21488.59|21488.59|0
1630673410000|2021-09-03 12:50:10|21492.35|21492.35|21492.35|21492.35|21492.35|21492.35|21492.35|21492.35|0
1630673430000|2021-09-03 12:50:30|21489.75|21489.75|21499.81|21499.81|21499.81|21499.81|21489.75|21489.75|0
1630673440000|2021-09-03 12:50:40|21495.54|21495.54|21495.54|21495.54|21495.54|21495.54|21495.54|21495.54|0
1630673450000|2021-09-03 12:50:50|21496.29|21496.29|21491.89|21491.89|21496.29|21496.29|21491.89|21491.89|0
1630673470000|2021-09-03 12:51:10|21491.14|21491.14|21491.89|21491.89|21491.89|21491.89|21491.14|21491.14|0
1630673480000|2021-09-03 12:51:20|21500.44|21500.44|21499.68|21499.68|21500.44|21500.44|21499.68|21499.68|0
1630673490000|2021-09-03 12:51:30|21498.92|21498.92|21502.21|21502.21|21502.21|21502.21|21498.92|21498.92|0
1630673510000|2021-09-03 12:51:50|21497.94|21497.94|21497.94|21497.94|21497.94|21497.94|21497.94|21497.94|0
1630673520000|2021-09-03 12:52:00|21500.59|21500.59|21510.91|21510.91|21510.91|21510.91|21500.59|21500.59|0
1630673530000|2021-09-03 12:52:10|21515.18|21515.18|21505.48|21505.48|21518.81|21518.81|21505.48|21505.48|0
1630673540000|2021-09-03 12:52:20|21506.23|21506.23|21510.51|21510.51|21510.51|21510.51|21506.23|21506.23|0
1630673550000|2021-09-03 12:52:30|21514.78|21514.78|21514.78|21514.78|21514.78|21514.78|21514.78|21514.78|0
1630673590000|2021-09-03 12:53:10|21514.26|21514.26|21514.26|21514.26|21514.26|21514.26|21514.26|21514.26|0
1630673600000|2021-09-03 12:53:20|21518.53|21518.53|21518.53|21518.53|21518.53|21518.53|21518.53|21518.53|0
1630673610000|2021-09-03 12:53:30|21514.26|21514.26|21509.99|21509.99|21514.26|21514.26|21509.99|21509.99|0
1630673620000|2021-09-03 12:53:40|21509.47|21509.47|21509.47|21509.47|21518.01|21518.01|21505.2|21505.2|0
1630673630000|2021-09-03 12:53:50|21513.74|21513.74|21518.01|21518.01|21518.01|21518.01|21509.47|21509.47|0
1630673640000|2021-09-03 12:54:00|21522.28|21522.28|21527.96|21527.96|21527.96|21527.96|21522.28|21522.28|0
1630673650000|2021-09-03 12:54:10|21523.69|21523.69|21519.42|21519.42|21523.69|21523.69|21519.42|21519.42|0
1630673660000|2021-09-03 12:54:20|21523.69|21523.69|21523.69|21523.69|21523.69|21523.69|21523.69|21523.69|0
1630673670000|2021-09-03 12:54:30|21525.46|21525.46|21531.66|21531.66|21531.66|21531.66|21525.46|21525.46|0
1630673680000|2021-09-03 12:54:40|21535.93|21535.93|21535.93|21535.93|21535.93|21535.93|21535.93|21535.93|0
1630673710000|2021-09-03 12:55:10|21534.16|21534.16|21538.43|21538.43|21539.32|21539.32|21533.27|21533.27|0
1630673720000|2021-09-03 12:55:20|21542.7|21542.7|21542.7|21542.7|21542.7|21542.7|21542.7|21542.7|0
1630673730000|2021-09-03 12:55:30|21546.98|21546.98|21549.88|21549.88|21549.88|21549.88|21546.98|21546.98|0
1630673750000|2021-09-03 12:55:50|21554.16|21554.16|21557.27|21557.27|21558.31|21558.31|21554.16|21554.16|0
1630673760000|2021-09-03 12:56:00|21561.54|21561.54|21560.03|21560.03|21565.82|21565.82|21560.03|21560.03|0
1630673770000|2021-09-03 12:56:10|21561.48|21561.48|21561.48|21561.48|21561.48|21561.48|21561.48|21561.48|0
1630673780000|2021-09-03 12:56:20|21563.75|21563.75|21563.75|21563.75|21563.75|21563.75|21563.75|21563.75|0
1630673790000|2021-09-03 12:56:30|21565.21|21565.21|21565.21|21565.21|21565.21|21565.21|21565.21|21565.21|0
1630673800000|2021-09-03 12:56:40|21566.66|21566.66|21574.2|21574.2|21575.76|21575.76|21566.66|21566.66|0
1630673810000|2021-09-03 12:56:50|21569.93|21569.93|21564.77|21564.77|21569.93|21569.93|21564.77|21564.77|0
1630673820000|2021-09-03 12:57:00|21561.66|21561.66|21563.74|21563.74|21563.74|21563.74|21561.66|21561.66|0
1630673850000|2021-09-03 12:57:30|21562.85|21562.85|21561.96|21561.96|21562.85|21562.85|21561.96|21561.96|0
1630673870000|2021-09-03 12:57:50|21557.69|21557.69|21557.69|21557.69|21557.69|21557.69|21557.69|21557.69|0
1630673890000|2021-09-03 12:58:10|21553.42|21553.42|21554.18|21554.18|21554.18|21554.18|21553.42|21553.42|0
1630673910000|2021-09-03 12:58:30|21555.63|21555.63|21557.08|21557.08|21557.08|21557.08|21555.63|21555.63|0
1630673930000|2021-09-03 12:58:50|21552.93|21552.93|21555.53|21555.53|21555.53|21555.53|21552.93|21552.93|0
1630673940000|2021-09-03 12:59:00|21559.8|21559.8|21562.4|21562.4|21562.4|21562.4|21546.98|21546.98|0
1630673960000|2021-09-03 12:59:20|21566.67|21566.67|21566.67|21566.67|21566.67|21566.67|21566.67|21566.67|0
1630673980000|2021-09-03 12:59:40|21562.4|21562.4|21562.4|21562.4|21562.4|21562.4|21562.4|21562.4|0
1630673990000|2021-09-03 12:59:50|21566.67|21566.67|21566.67|21566.67|21566.67|21566.67|21566.67|21566.67|0
1630674000000|2021-09-03 13:00:00|21570.94|21570.94|21570.94|21570.94|21570.94|21570.94|21570.94|21570.94|0
1630674010000|2021-09-03 13:00:10|21579.48|21579.48|21597.46|21597.46|21597.46|21597.46|21579.48|21579.48|0
1630674030000|2021-09-03 13:00:30|21588.91|21588.91|21588.91|21588.91|21588.91|21588.91|21588.91|21588.91|0
1630674050000|2021-09-03 13:00:50|21591.57|21591.57|21588.91|21588.91|21591.57|21591.57|21588.91|21588.91|0
1630674060000|2021-09-03 13:01:00|21588.03|21588.03|21585.43|21585.43|21588.03|21588.03|21583.76|21583.76|0
1630674070000|2021-09-03 13:01:10|21586.32|21586.32|21586.32|21586.32|21586.32|21586.32|21586.32|21586.32|0
1630674090000|2021-09-03 13:01:30|21590.75|21590.75|21595.02|21595.02|21595.02|21595.02|21590.75|21590.75|0
1630674110000|2021-09-03 13:01:50|21599.29|21599.29|21593.25|21593.25|21599.29|21599.29|21592.36|21592.36|0
1630674120000|2021-09-03 13:02:00|21591.17|21591.17|21590.65|21590.65|21591.17|21591.17|21590.65|21590.65|0
1630674130000|2021-09-03 13:02:10|21589.89|21589.89|21589.89|21589.89|21594.17|21594.17|21589.89|21589.89|0
1630674140000|2021-09-03 13:02:20|21590.65|21590.65|21592.92|21592.92|21592.92|21592.92|21590.65|21590.65|0
1630674170000|2021-09-03 13:02:50|21592.16|21592.16|21592.16|21592.16|21592.16|21592.16|21592.16|21592.16|0
1630674190000|2021-09-03 13:03:10|21593.94|21593.94|21593.94|21593.94|21593.94|21593.94|21593.94|21593.94|0
1630674200000|2021-09-03 13:03:20|21592.16|21592.16|21592.16|21592.16|21592.16|21592.16|21592.16|21592.16|0
1630674210000|2021-09-03 13:03:30|21587.89|21587.89|21587.01|21587.01|21587.89|21587.89|21587.01|21587.01|0
1630674220000|2021-09-03 13:03:40|21587.53|21587.53|21589.08|21589.08|21589.6|21589.6|21587.53|21587.53|0
1630674230000|2021-09-03 13:03:50|21584.81|21584.81|21584.81|21584.81|21584.81|21584.81|21584.81|21584.81|0
1630674240000|2021-09-03 13:04:00|21589.08|21589.08|21593.36|21593.36|21593.36|21593.36|21589.08|21589.08|0
1630674250000|2021-09-03 13:04:10|21594.39|21594.39|21597.36|21597.36|21597.36|21597.36|21594.39|21594.39|0
1630674260000|2021-09-03 13:04:20|21597.88|21597.88|21597.88|21597.88|21597.88|21597.88|21597.88|21597.88|0
1630674270000|2021-09-03 13:04:30|21599.39|21599.39|21599.39|21599.39|21599.39|21599.39|21599.39|21599.39|0
1630674280000|2021-09-03 13:04:40|21601.16|21601.16|21601.16|21601.16|21601.16|21601.16|21601.16|21601.16|0
1630674320000|2021-09-03 13:05:20|21599.08|21599.08|21607.63|21607.63|21607.63|21607.63|21599.08|21599.08|0
1630674330000|2021-09-03 13:05:30|21608.51|21608.51|21606.74|21606.74|21608.51|21608.51|21606.74|21606.74|0
1630674340000|2021-09-03 13:05:40|21611.01|21611.01|21611.01|21611.01|21611.01|21611.01|21611.01|21611.01|0
1630674360000|2021-09-03 13:06:00|21610.5|21610.5|21617.68|21617.68|21617.68|21617.68|21610.5|21610.5|0
1630674380000|2021-09-03 13:06:20|21621.95|21621.95|21621.95|21621.95|21621.95|21621.95|21621.95|21621.95|0
1630674390000|2021-09-03 13:06:30|21617.68|21617.68|21617.68|21617.68|21617.68|21617.68|21617.68|21617.68|0
1630674400000|2021-09-03 13:06:40|21621.95|21621.95|21626.22|21626.22|21626.22|21626.22|21621.95|21621.95|0
1630674420000|2021-09-03 13:07:00|21630.49|21630.49|21627.99|21627.99|21630.49|21630.49|21621.95|21621.95|0
1630674430000|2021-09-03 13:07:10|21630.9|21630.9|21630.9|21630.9|21630.9|21630.9|21630.9|21630.9|0
1630674440000|2021-09-03 13:07:20|21626.63|21626.63|21622.35|21622.35|21626.63|21626.63|21622.35|21622.35|0
1630674450000|2021-09-03 13:07:30|21621.6|21621.6|21621.6|21621.6|21621.6|21621.6|21621.6|21621.6|0
1630674460000|2021-09-03 13:07:40|21613.05|21613.05|21613.05|21613.05|21613.05|21613.05|21613.05|21613.05|0
1630674480000|2021-09-03 13:08:00|21617.33|21617.33|21617.33|21617.33|21617.33|21617.33|21617.33|21617.33|0
1630674490000|2021-09-03 13:08:10|21608.78|21608.78|21608.78|21608.78|21608.78|21608.78|21608.78|21608.78|0
1630674500000|2021-09-03 13:08:20|21613.05|21613.05|21613.81|21613.81|21613.81|21613.81|21613.05|21613.05|0
1630674510000|2021-09-03 13:08:30|21615.32|21615.32|21616.84|21616.84|21616.84|21616.84|21615.32|21615.32|0
1630674520000|2021-09-03 13:08:40|21612.57|21612.57|21612.57|21612.57|21612.57|21612.57|21612.57|21612.57|0
1630674540000|2021-09-03 13:09:00|21614.34|21614.34|21622.15|21622.15|21622.15|21622.15|21614.34|21614.34|0
1630674550000|2021-09-03 13:09:10|21624.75|21624.75|21628.38|21628.38|21628.38|21628.38|21624.75|21624.75|0
1630674560000|2021-09-03 13:09:20|21636.92|21636.92|21636.92|21636.92|21636.92|21636.92|21636.92|21636.92|0
1630674570000|2021-09-03 13:09:30|21628.38|21628.38|21628.38|21628.38|21628.38|21628.38|21628.38|21628.38|0
1630674600000|2021-09-03 13:10:00|21627.49|21627.49|21623.13|21623.13|21627.49|21627.49|21623.13|21623.13|0
1630674670000|2021-09-03 13:11:10|21614.59|21614.59|21614.59|21614.59|21614.59|21614.59|21614.59|21614.59|0
1630674680000|2021-09-03 13:11:20|21611.93|21611.93|21611.05|21611.05|21611.93|21611.93|21611.05|21611.05|0
1630674690000|2021-09-03 13:11:30|21612.6|21612.6|21612.6|21612.6|21612.6|21612.6|21612.6|21612.6|0
1630674700000|2021-09-03 13:11:40|21614.06|21614.06|21615.51|21615.51|21615.51|21615.51|21614.06|21614.06|0
1630674710000|2021-09-03 13:11:50|21620.82|21620.82|21614.28|21614.28|21620.82|21620.82|21614.28|21614.28|0
1630674720000|2021-09-03 13:12:00|21610.74|21610.74|21610.74|21610.74|21610.74|21610.74|21610.74|21610.74|0
1630674730000|2021-09-03 13:12:10|21612.3|21612.3|21607.14|21607.14|21612.3|21612.3|21607.14|21607.14|0
1630674740000|2021-09-03 13:12:20|21607.9|21607.9|21607.9|21607.9|21607.9|21607.9|21607.9|21607.9|0
1630674750000|2021-09-03 13:12:30|21611.01|21611.01|21610.49|21610.49|21611.01|21611.01|21610.49|21610.49|0
1630674760000|2021-09-03 13:12:40|21614.76|21614.76|21614.76|21614.76|21614.76|21614.76|21614.76|21614.76|0
1630674770000|2021-09-03 13:12:50|21619.04|21619.04|21614.76|21614.76|21619.04|21619.04|21614.76|21614.76|0
1630674780000|2021-09-03 13:13:00|21612.99|21612.99|21609.45|21609.45|21614.76|21614.76|21609.45|21609.45|0
1630674790000|2021-09-03 13:13:10|21607.68|21607.68|21615.34|21615.34|21615.34|21615.34|21606.8|21606.8|0
1630674800000|2021-09-03 13:13:20|21614.46|21614.46|21610.91|21610.91|21615.34|21615.34|21610.91|21610.91|0
1630674810000|2021-09-03 13:13:30|21610.03|21610.03|21618|21618|21618|21618|21610.03|21610.03|0
1630674840000|2021-09-03 13:14:00|21626.54|21626.54|21626.54|21626.54|21626.54|21626.54|21626.54|21626.54|0
1630674850000|2021-09-03 13:14:10|21632.77|21632.77|21632.77|21632.77|21632.77|21632.77|21632.77|21632.77|0
1630674880000|2021-09-03 13:14:40|21634.33|21634.33|21634.33|21634.33|21634.33|21634.33|21634.33|21634.33|0
1630674890000|2021-09-03 13:14:50|21636.1|21636.1|21637.14|21637.14|21637.14|21637.14|21635.06|21635.06|0
1630674920000|2021-09-03 13:15:20|21635.06|21635.06|21631.9|21631.9|21640.45|21640.45|21631.9|21631.9|0
1630674930000|2021-09-03 13:15:30|21633.46|21633.46|21633.46|21633.46|21633.46|21633.46|21633.46|21633.46|0
1630674960000|2021-09-03 13:16:00|21634.91|21634.91|21630.64|21630.64|21634.91|21634.91|21630.64|21630.64|0
1630674980000|2021-09-03 13:16:20|21629.76|21629.76|21630.49|21630.49|21634.03|21634.03|21629.76|21629.76|0
1630675000000|2021-09-03 13:16:40|21631.01|21631.01|21631.01|21631.01|21631.01|21631.01|21631.01|21631.01|0
1630675020000|2021-09-03 13:17:00|21630.49|21630.49|21630.49|21630.49|21630.49|21630.49|21630.49|21630.49|0
1630675030000|2021-09-03 13:17:10|21633.08|21633.08|21633.08|21633.08|21633.08|21633.08|21633.08|21633.08|0
1630675040000|2021-09-03 13:17:20|21632.2|21632.2|21623.65|21623.65|21632.2|21632.2|21623.65|21623.65|0
1630675050000|2021-09-03 13:17:30|21627.92|21627.92|21623.65|21623.65|21627.92|21627.92|21623.65|21623.65|0
1630675080000|2021-09-03 13:18:00|21620.74|21620.74|21620.74|21620.74|21620.74|21620.74|21620.74|21620.74|0
1630675100000|2021-09-03 13:18:20|21619.23|21619.23|21610.42|21610.42|21619.23|21619.23|21610.42|21610.42|0
1630675110000|2021-09-03 13:18:30|21607.82|21607.82|21610.42|21610.42|21610.42|21610.42|21607.3|21607.3|0
1630675120000|2021-09-03 13:18:40|21614.2|21614.2|21614.2|21614.2|21614.2|21614.2|21614.2|21614.2|0
1630675130000|2021-09-03 13:18:50|21618.47|21618.47|21614.2|21614.2|21618.47|21618.47|21614.2|21614.2|0
1630675170000|2021-09-03 13:19:30|21617.74|21617.74|21617.74|21617.74|21617.74|21617.74|21617.74|21617.74|0
1630675180000|2021-09-03 13:19:40|21626.29|21626.29|21626.29|21626.29|21626.29|21626.29|21626.29|21626.29|0
1630675200000|2021-09-03 13:20:00|21622.02|21622.02|21622.58|21622.58|21622.58|21622.58|21621.13|21621.13|0
1630675210000|2021-09-03 13:20:10|21628.63|21628.63|21627.47|21627.47|21628.63|21628.63|21624.35|21624.35|0
1630675220000|2021-09-03 13:20:20|21626.95|21626.95|21626.95|21626.95|21626.95|21626.95|21626.95|21626.95|0
1630675230000|2021-09-03 13:20:30|21635.49|21635.49|21635.49|21635.49|21635.49|21635.49|21635.49|21635.49|0
1630675240000|2021-09-03 13:20:40|21634.98|21634.98|21629.15|21629.15|21634.98|21634.98|21629.15|21629.15|0
1630675250000|2021-09-03 13:20:50|21630.7|21630.7|21639.56|21639.56|21639.56|21639.56|21630.7|21630.7|0
1630675260000|2021-09-03 13:21:00|21643.83|21643.83|21642.32|21642.32|21643.83|21643.83|21642.32|21642.32|0
1630675270000|2021-09-03 13:21:10|21640.8|21640.8|21645.07|21645.07|21645.07|21645.07|21640.8|21640.8|0
1630675290000|2021-09-03 13:21:30|21640.8|21640.8|21640.8|21640.8|21640.8|21640.8|21640.8|21640.8|0
1630675300000|2021-09-03 13:21:40|21632.26|21632.26|21632.26|21632.26|21632.26|21632.26|21632.26|21632.26|0
1630675310000|2021-09-03 13:21:50|21636.53|21636.53|21636.53|21636.53|21636.53|21636.53|21632.26|21632.26|0
1630675320000|2021-09-03 13:22:00|21632.26|21632.26|21620.75|21620.75|21632.26|21632.26|21620.75|21620.75|0
1630675330000|2021-09-03 13:22:10|21625.02|21625.02|21624.9|21624.9|21627.62|21627.62|21623.34|21623.34|0
1630675340000|2021-09-03 13:22:20|21627.56|21627.56|21627.56|21627.56|21627.56|21627.56|21627.56|21627.56|0
1630675350000|2021-09-03 13:22:30|21636.1|21636.1|21627.56|21627.56|21636.1|21636.1|21627.56|21627.56|0
1630675360000|2021-09-03 13:22:40|21624.02|21624.02|21620.54|21620.54|21629.17|21629.17|21620.54|21620.54|0
1630675380000|2021-09-03 13:23:00|21616.27|21616.27|21617.72|21617.72|21617.72|21617.72|21607.72|21607.72|0
1630675390000|2021-09-03 13:23:10|21615.65|21615.65|21615.65|21615.65|21615.65|21615.65|21615.65|21615.65|0
1630675400000|2021-09-03 13:23:20|21619.92|21619.92|21622.57|21622.57|21622.57|21622.57|21619.92|21619.92|0
1630675410000|2021-09-03 13:23:30|21622.05|21622.05|21624.65|21624.65|21624.65|21624.65|21622.05|21622.05|0
1630675420000|2021-09-03 13:23:40|21626.16|21626.16|21626.16|21626.16|21626.16|21626.16|21626.16|21626.16|0
1630675430000|2021-09-03 13:23:50|21621.89|21621.89|21621.89|21621.89|21621.89|21621.89|21621.89|21621.89|0
1630675460000|2021-09-03 13:24:20|21618.35|21618.35|21601.42|21601.42|21618.35|21618.35|21601.42|21601.42|0
1630675470000|2021-09-03 13:24:30|21599.15|21599.15|21596.13|21596.13|21599.15|21599.15|21596.13|21596.13|0
1630675500000|2021-09-03 13:25:00|21600.4|21600.4|21598.78|21598.78|21603.05|21603.05|21598.78|21598.78|0
1630675510000|2021-09-03 13:25:10|21590.24|21590.24|21590.24|21590.24|21590.24|21590.24|21590.24|21590.24|0
1630675520000|2021-09-03 13:25:20|21594.51|21594.51|21589.2|21589.2|21594.51|21594.51|21589.2|21589.2|0
1630675570000|2021-09-03 13:26:10|21584.93|21584.93|21598.63|21598.63|21598.63|21598.63|21584.93|21584.93|0
1630675580000|2021-09-03 13:26:20|21594.84|21594.84|21594.84|21594.84|21594.84|21594.84|21594.84|21594.84|0
1630675590000|2021-09-03 13:26:30|21590.57|21590.57|21589.82|21589.82|21591.61|21591.61|21589.82|21589.82|0
1630675600000|2021-09-03 13:26:40|21585.54|21585.54|21585.54|21585.54|21585.54|21585.54|21585.54|21585.54|0
1630675610000|2021-09-03 13:26:50|21586.58|21586.58|21586.58|21586.58|21586.58|21586.58|21586.58|21586.58|0
1630675620000|2021-09-03 13:27:00|21585.54|21585.54|21585.54|21585.54|21585.54|21585.54|21585.54|21585.54|0
1630675640000|2021-09-03 13:27:20|21589.18|21589.18|21589.18|21589.18|21589.18|21589.18|21589.18|21589.18|0
1630675650000|2021-09-03 13:27:30|21593.45|21593.45|21583.87|21583.87|21593.45|21593.45|21582.31|21582.31|0
1630675660000|2021-09-03 13:27:40|21584.91|21584.91|21589.18|21589.18|21589.18|21589.18|21580.63|21580.63|0
1630675680000|2021-09-03 13:28:00|21584.91|21584.91|21584.91|21584.91|21584.91|21584.91|21584.91|21584.91|0
1630675690000|2021-09-03 13:28:10|21586.68|21586.68|21583.14|21583.14|21587.41|21587.41|21582.4|21582.4|0
1630675700000|2021-09-03 13:28:20|21591.68|21591.68|21585.51|21585.51|21591.68|21591.68|21583.87|21583.87|0
1630675710000|2021-09-03 13:28:30|21583.24|21583.24|21578.97|21578.97|21583.24|21583.24|21578.97|21578.97|0
1630675720000|2021-09-03 13:28:40|21577.51|21577.51|21575.95|21575.95|21577.51|21577.51|21575.95|21575.95|0
1630675730000|2021-09-03 13:28:50|21580.23|21580.23|21594.13|21594.13|21594.65|21594.65|21575.95|21575.95|0
1630675760000|2021-09-03 13:29:20|21589.86|21589.86|21589.86|21589.86|21589.86|21589.86|21589.86|21589.86|0
1630675770000|2021-09-03 13:29:30|21581.32|21581.32|21592.68|21592.68|21592.68|21592.68|21579.86|21579.86|0
1630675780000|2021-09-03 13:29:40|21584.13|21584.13|21579.86|21579.86|21584.13|21584.13|21579.86|21579.86|0
1630675790000|2021-09-03 13:29:50|21588.41|21588.41|21584.13|21584.13|21592.68|21592.68|21584.13|21584.13|0
1630675800000|2021-09-03 13:30:00|21592.68|21592.68|21597.2|21597.2|21599.86|21599.86|21592.68|21592.68|0
1630675810000|2021-09-03 13:30:10|21605.75|21605.75|21614.21|21614.21|21618.48|21618.48|21605.75|21605.75|0
1630675820000|2021-09-03 13:30:20|21609.94|21609.94|21608.9|21608.9|21609.94|21609.94|21608.9|21608.9|0
1630675830000|2021-09-03 13:30:30|21613.32|21613.32|21613.32|21613.32|21613.32|21613.32|21613.32|21613.32|0
1630675850000|2021-09-03 13:30:50|21612.44|21612.44|21606.09|21606.09|21614.63|21614.63|21606.09|21606.09|0
1630675860000|2021-09-03 13:31:00|21614.63|21614.63|21614.63|21614.63|21614.63|21614.63|21606.09|21606.09|0
1630675870000|2021-09-03 13:31:10|21610.36|21610.36|21610.36|21610.36|21610.36|21610.36|21610.36|21610.36|0
1630675880000|2021-09-03 13:31:20|21606.09|21606.09|21609.32|21609.32|21617.87|21617.87|21606.09|21606.09|0
1630675890000|2021-09-03 13:31:30|21613.6|21613.6|21619.79|21619.79|21619.79|21619.79|21613.6|21613.6|0
1630675900000|2021-09-03 13:31:40|21615.52|21615.52|21615.52|21615.52|21615.52|21615.52|21615.52|21615.52|0
1630675910000|2021-09-03 13:31:50|21619.31|21619.31|21620.42|21620.42|21627.93|21627.93|21619.31|21619.31|0
1630675920000|2021-09-03 13:32:00|21628.96|21628.96|21628.96|21628.96|21628.96|21628.96|21628.96|21628.96|0
1630675930000|2021-09-03 13:32:10|21628.08|21628.08|21626.31|21626.31|21628.08|21628.08|21626.31|21626.31|0
1630675940000|2021-09-03 13:32:20|21628.08|21628.08|21628.08|21628.08|21628.08|21628.08|21628.08|21628.08|0
1630675950000|2021-09-03 13:32:30|21623.81|21623.81|21621.73|21621.73|21626|21626|21621.73|21621.73|0
1630675960000|2021-09-03 13:32:40|21630.27|21630.27|21617.46|21617.46|21630.27|21630.27|21617.46|21617.46|0
1630675970000|2021-09-03 13:32:50|21618.5|21618.5|21618.5|21618.5|21618.5|21618.5|21618.5|21618.5|0
1630675980000|2021-09-03 13:33:00|21627.04|21627.04|21626.15|21626.15|21627.04|21627.04|21626.15|21626.15|0
1630675990000|2021-09-03 13:33:10|21624.38|21624.38|21624.38|21624.38|21624.38|21624.38|21620.11|21620.11|0
1630676000000|2021-09-03 13:33:20|21620.11|21620.11|21620.11|21620.11|21620.11|21620.11|21620.11|21620.11|0
1630676010000|2021-09-03 13:33:30|21624.38|21624.38|21623.79|21623.79|21626.03|21626.03|21622.27|21622.27|0
1630676020000|2021-09-03 13:33:40|21621.13|21621.13|21619.36|21619.36|21622.02|21622.02|21619.36|21619.36|0
1630676030000|2021-09-03 13:33:50|21623.63|21623.63|21623.63|21623.63|21623.63|21623.63|21623.63|21623.63|0
1630676040000|2021-09-03 13:34:00|21619.36|21619.36|21623.51|21623.51|21623.51|21623.51|21619.36|21619.36|0
1630676050000|2021-09-03 13:34:10|21625.03|21625.03|21628.14|21628.14|21628.66|21628.66|21625.03|21625.03|0
1630676070000|2021-09-03 13:34:30|21631.78|21631.78|21626.62|21626.62|21631.78|21631.78|21626.62|21626.62|0
1630676080000|2021-09-03 13:34:40|21631.93|21631.93|21631.93|21631.93|21631.93|21631.93|21631.93|21631.93|0
1630676090000|2021-09-03 13:34:50|21627.66|21627.66|21626.77|21626.77|21627.66|21627.66|21626.77|21626.77|0
1630676100000|2021-09-03 13:35:00|21622.5|21622.5|21625.21|21625.21|21635.32|21635.32|21622.5|21622.5|0
1630676110000|2021-09-03 13:35:10|21622.56|21622.56|21622.56|21622.56|21622.56|21622.56|21622.56|21622.56|0
1630676120000|2021-09-03 13:35:20|21624.64|21624.64|21624.64|21624.64|21628.91|21628.91|21624.64|21624.64|0
1630676130000|2021-09-03 13:35:30|21625.39|21625.39|21624.64|21624.64|21625.39|21625.39|21623.12|21623.12|0
1630676150000|2021-09-03 13:35:50|21623.08|21623.08|21622.56|21622.56|21623.08|21623.08|21618.29|21618.29|0
1630676160000|2021-09-03 13:36:00|21618.29|21618.29|21620.79|21620.79|21622.56|21622.56|21618.29|21618.29|0
1630676170000|2021-09-03 13:36:10|21629.33|21629.33|21620.79|21620.79|21629.33|21629.33|21620.79|21620.79|0
1630676180000|2021-09-03 13:36:20|21619.9|21619.9|21619.02|21619.02|21619.9|21619.9|21619.02|21619.02|0
1630676190000|2021-09-03 13:36:30|21616.11|21616.11|21615.96|21615.96|21616.11|21616.11|21611.68|21611.68|0
1630676210000|2021-09-03 13:36:50|21620.23|21620.23|21617.97|21617.97|21622.25|21622.25|21607.41|21607.41|0
1630676260000|2021-09-03 13:37:40|21616.52|21616.52|21618.8|21618.8|21618.8|21618.8|21614.44|21614.44|0
1630676270000|2021-09-03 13:37:50|21617.25|21617.25|21617.25|21617.25|21617.25|21617.25|21617.25|21617.25|0
1630676290000|2021-09-03 13:38:10|21621.52|21621.52|21617.25|21617.25|21621.52|21621.52|21617.25|21617.25|0
1630676300000|2021-09-03 13:38:20|21616.21|21616.21|21618.86|21618.86|21621.52|21621.52|21616.21|21616.21|0
1630676310000|2021-09-03 13:38:30|21621.77|21621.77|21623.23|21623.23|21623.23|21623.23|21621.77|21621.77|0
1630676320000|2021-09-03 13:38:40|21618.95|21618.95|21615.41|21615.41|21618.95|21618.95|21615.41|21615.41|0
1630676330000|2021-09-03 13:38:50|21612.45|21612.45|21613.77|21613.77|21614.53|21614.53|21612.45|21612.45|0
1630676340000|2021-09-03 13:39:00|21612|21612|21613.77|21613.77|21613.77|21613.77|21612|21612|0
1630676350000|2021-09-03 13:39:10|21614.29|21614.29|21614.29|21614.29|21614.29|21614.29|21614.29|21614.29|0
1630676360000|2021-09-03 13:39:20|21610.02|21610.02|21610.02|21610.02|21610.02|21610.02|21610.02|21610.02|0
1630676370000|2021-09-03 13:39:30|21610.9|21610.9|21610.9|21610.9|21610.9|21610.9|21610.9|21610.9|0
1630676380000|2021-09-03 13:39:40|21615.17|21615.17|21624.03|21624.03|21624.03|21624.03|21615.17|21615.17|0
1630676390000|2021-09-03 13:39:50|21619.76|21619.76|21619.76|21619.76|21619.76|21619.76|21619.76|21619.76|0
1630676400000|2021-09-03 13:40:00|21616.85|21616.85|21616.85|21616.85|21616.85|21616.85|21616.85|21616.85|0
1630676420000|2021-09-03 13:40:20|21608.3|21608.3|21602.84|21602.84|21608.3|21608.3|21602.84|21602.84|0
1630676440000|2021-09-03 13:40:40|21604.61|21604.61|21606.25|21606.25|21606.25|21606.25|21604.61|21604.61|0
1630676450000|2021-09-03 13:40:50|21607.29|21607.29|21608.33|21608.33|21608.33|21608.33|21607.29|21607.29|0
1630676470000|2021-09-03 13:41:10|21609.37|21609.37|21609.37|21609.37|21609.37|21609.37|21609.37|21609.37|0
1630676490000|2021-09-03 13:41:30|21607.29|21607.29|21607.29|21607.29|21607.29|21607.29|21607.29|21607.29|0
1630676510000|2021-09-03 13:41:50|21606.53|21606.53|21606.53|21606.53|21606.53|21606.53|21606.53|21606.53|0
1630676520000|2021-09-03 13:42:00|21606.01|21606.01|21606.01|21606.01|21606.01|21606.01|21606.01|21606.01|0
1630676530000|2021-09-03 13:42:10|21609.55|21609.55|21609.55|21609.55|21609.55|21609.55|21609.55|21609.55|0
1630676590000|2021-09-03 13:43:10|21609.03|21609.03|21608.52|21608.52|21609.03|21609.03|21608.52|21608.52|0
1630676610000|2021-09-03 13:43:30|21604.24|21604.24|21604.24|21604.24|21604.24|21604.24|21604.24|21604.24|0
1630676620000|2021-09-03 13:43:40|21600.7|21600.7|21599.14|21599.14|21600.7|21600.7|21599.14|21599.14|0
1630676630000|2021-09-03 13:43:50|21603.42|21603.42|21603.42|21603.42|21603.42|21603.42|21603.42|21603.42|0
1630676640000|2021-09-03 13:44:00|21594.87|21594.87|21594.35|21594.35|21594.87|21594.87|21594.35|21594.35|0
1630676670000|2021-09-03 13:44:30|21592.58|21592.58|21587.66|21587.66|21592.58|21592.58|21587.66|21587.66|0
1630676680000|2021-09-03 13:44:40|21589.43|21589.43|21587.35|21587.35|21589.43|21589.43|21587.35|21587.35|0
1630676700000|2021-09-03 13:45:00|21586.83|21586.83|21579.65|21579.65|21586.83|21586.83|21579.65|21579.65|0
1630676710000|2021-09-03 13:45:10|21579.13|21579.13|21578.61|21578.61|21579.13|21579.13|21578.61|21578.61|0
1630676720000|2021-09-03 13:45:20|21582.88|21582.88|21581.85|21581.85|21582.88|21582.88|21581.85|21581.85|0
1630676730000|2021-09-03 13:45:30|21582.88|21582.88|21582.88|21582.88|21582.88|21582.88|21582.88|21582.88|0
1630676740000|2021-09-03 13:45:40|21587.16|21587.16|21584.5|21584.5|21587.16|21587.16|21584.5|21584.5|0
1630676750000|2021-09-03 13:45:50|21582.94|21582.94|21590.33|21590.33|21590.33|21590.33|21582.94|21582.94|0
1630676760000|2021-09-03 13:46:00|21592.93|21592.93|21591.37|21591.37|21592.93|21592.93|21591.37|21591.37|0
1630676780000|2021-09-03 13:46:20|21593.64|21593.64|21596.12|21596.12|21597.16|21597.16|21592.88|21592.88|0
1630676790000|2021-09-03 13:46:30|21595.08|21595.08|21595.6|21595.6|21595.6|21595.6|21595.08|21595.08|0
1630676800000|2021-09-03 13:46:40|21591.44|21591.44|21590.56|21590.56|21591.44|21591.44|21590.56|21590.56|0
1630676810000|2021-09-03 13:46:50|21586.29|21586.29|21582.01|21582.01|21586.29|21586.29|21582.01|21582.01|0
1630676820000|2021-09-03 13:47:00|21583.57|21583.57|21583.05|21583.05|21583.57|21583.57|21583.05|21583.05|0
1630676830000|2021-09-03 13:47:10|21583.57|21583.57|21583.57|21583.57|21583.57|21583.57|21583.57|21583.57|0
1630676840000|2021-09-03 13:47:20|21586.48|21586.48|21584.19|21584.19|21586.48|21586.48|21584.19|21584.19|0
1630676850000|2021-09-03 13:47:30|21587.73|21587.73|21587.58|21587.58|21588.46|21588.46|21586.69|21586.69|0
1630676860000|2021-09-03 13:47:40|21583.31|21583.31|21583.31|21583.31|21583.31|21583.31|21583.31|21583.31|0
1630676880000|2021-09-03 13:48:00|21581.85|21581.85|21586.21|21586.21|21586.21|21586.21|21581.85|21581.85|0
1630676890000|2021-09-03 13:48:10|21582.58|21582.58|21583.1|21583.1|21583.1|21583.1|21582.58|21582.58|0
1630676910000|2021-09-03 13:48:30|21580.61|21580.61|21569.92|21569.92|21580.61|21580.61|21569.92|21569.92|0
1630676920000|2021-09-03 13:48:40|21572|21572|21567.73|21567.73|21572|21572|21567.73|21567.73|0
1630676930000|2021-09-03 13:48:50|21569.29|21569.29|21569.29|21569.29|21569.29|21569.29|21569.29|21569.29|0
1630676940000|2021-09-03 13:49:00|21571.88|21571.88|21571.88|21571.88|21571.88|21571.88|21571.88|21571.88|0
1630676970000|2021-09-03 13:49:30|21569.61|21569.61|21569.61|21569.61|21569.61|21569.61|21569.61|21569.61|0
1630676980000|2021-09-03 13:49:40|21573.88|21573.88|21573.88|21573.88|21573.88|21573.88|21573.88|21573.88|0
1630676990000|2021-09-03 13:49:50|21569.61|21569.61|21573.88|21573.88|21573.88|21573.88|21569.61|21569.61|0
1630677010000|2021-09-03 13:50:10|21575.34|21575.34|21575.34|21575.34|21575.34|21575.34|21575.34|21575.34|0
1630677020000|2021-09-03 13:50:20|21577.61|21577.61|21569.4|21569.4|21577.61|21577.61|21569.4|21569.4|0
1630677030000|2021-09-03 13:50:30|21564.97|21564.97|21555.54|21555.54|21564.97|21564.97|21553.77|21553.77|0
1630677040000|2021-09-03 13:50:40|21554.78|21554.78|21554.78|21554.78|21554.78|21554.78|21554.78|21554.78|0
1630677050000|2021-09-03 13:50:50|21550.51|21550.51|21562.57|21562.57|21563.33|21563.33|21550.51|21550.51|0
1630677060000|2021-09-03 13:51:00|21560.95|21560.95|21556.68|21556.68|21560.95|21560.95|21552.41|21552.41|0
1630677070000|2021-09-03 13:51:10|21552.41|21552.41|21534.13|21534.13|21552.41|21552.41|21534.13|21534.13|0
1630677080000|2021-09-03 13:51:20|21538.4|21538.4|21533.5|21533.5|21539.28|21539.28|21533.5|21533.5|0
1630677110000|2021-09-03 13:51:50|21524.89|21524.89|21523.85|21523.85|21524.89|21524.89|21522.82|21522.82|0
1630677120000|2021-09-03 13:52:00|21522.08|21522.08|21518.54|21518.54|21522.08|21522.08|21517.66|21517.66|0
1630677130000|2021-09-03 13:52:10|21514.27|21514.27|21516.04|21516.04|21516.04|21516.04|21514.27|21514.27|0
1630677140000|2021-09-03 13:52:20|21519.68|21519.68|21514.88|21514.88|21519.68|21519.68|21514.88|21514.88|0
1630677150000|2021-09-03 13:52:30|21510.61|21510.61|21510.61|21510.61|21514.88|21514.88|21510.61|21510.61|0
1630677160000|2021-09-03 13:52:40|21507.07|21507.07|21506.18|21506.18|21507.07|21507.07|21497.64|21497.64|0
1630677170000|2021-09-03 13:52:50|21501.91|21501.91|21501.91|21501.91|21501.91|21501.91|21501.91|21501.91|0
1630677180000|2021-09-03 13:53:00|21506.18|21506.18|21510.46|21510.46|21510.46|21510.46|21506.18|21506.18|0
1630677200000|2021-09-03 13:53:20|21509.94|21509.94|21510.98|21510.98|21510.98|21510.98|21509.42|21509.42|0
1630677210000|2021-09-03 13:53:30|21510.46|21510.46|21507.28|21507.28|21510.46|21510.46|21507.28|21507.28|0
1630677220000|2021-09-03 13:53:40|21506.76|21506.76|21502.49|21502.49|21506.76|21506.76|21502.49|21502.49|0
1630677230000|2021-09-03 13:53:50|21506.76|21506.76|21500.72|21500.72|21511.04|21511.04|21500.72|21500.72|0
1630677240000|2021-09-03 13:54:00|21500.2|21500.2|21495.93|21495.93|21500.2|21500.2|21495.93|21495.93|0
1630677250000|2021-09-03 13:54:10|21493.02|21493.02|21495.22|21495.22|21495.22|21495.22|21490.94|21490.94|0
1630677260000|2021-09-03 13:54:20|21490.94|21490.94|21490.94|21490.94|21490.94|21490.94|21490.94|21490.94|0
1630677270000|2021-09-03 13:54:30|21486.52|21486.52|21485|21485|21486.52|21486.52|21485|21485|0
1630677280000|2021-09-03 13:54:40|21486.77|21486.77|21486.77|21486.77|21486.77|21486.77|21486.77|21486.77|0
1630677290000|2021-09-03 13:54:50|21486.02|21486.02|21490.29|21490.29|21490.29|21490.29|21481.75|21481.75|0
1630677300000|2021-09-03 13:55:00|21486.02|21486.02|21478.57|21478.57|21486.02|21486.02|21478.57|21478.57|0
1630677310000|2021-09-03 13:55:10|21482.84|21482.84|21482.84|21482.84|21482.84|21482.84|21478.57|21478.57|0
1630677320000|2021-09-03 13:55:20|21478.42|21478.42|21475.18|21475.18|21483.73|21483.73|21472.53|21472.53|0
1630677330000|2021-09-03 13:55:30|21479.61|21479.61|21473.57|21473.57|21480.65|21480.65|21473.57|21473.57|0
1630677370000|2021-09-03 13:56:10|21475.64|21475.64|21475.92|21475.92|21475.92|21475.92|21474.89|21474.89|0
1630677380000|2021-09-03 13:56:20|21472.38|21472.38|21472.38|21472.38|21472.38|21472.38|21472.38|21472.38|0
1630677410000|2021-09-03 13:56:50|21480.93|21480.93|21480.93|21480.93|21480.93|21480.93|21480.93|21480.93|0
1630677420000|2021-09-03 13:57:00|21483.84|21483.84|21483.84|21483.84|21483.84|21483.84|21483.84|21483.84|0
1630677430000|2021-09-03 13:57:10|21483.08|21483.08|21492.54|21492.54|21492.54|21492.54|21483.08|21483.08|0
1630677450000|2021-09-03 13:57:30|21489.95|21489.95|21488.91|21488.91|21489.95|21489.95|21488.91|21488.91|0
1630677460000|2021-09-03 13:57:40|21488.39|21488.39|21493.64|21493.64|21497.92|21497.92|21488.39|21488.39|0
1630677480000|2021-09-03 13:58:00|21506.46|21506.46|21505.01|21505.01|21506.46|21506.46|21505.01|21505.01|0
1630677500000|2021-09-03 13:58:20|21506.46|21506.46|21505.94|21505.94|21506.46|21506.46|21505.94|21505.94|0
1630677510000|2021-09-03 13:58:30|21502.4|21502.4|21502.4|21502.4|21502.4|21502.4|21502.4|21502.4|0
1630677520000|2021-09-03 13:58:40|21510.94|21510.94|21507.43|21507.43|21510.94|21510.94|21506.67|21506.67|0
1630677550000|2021-09-03 13:59:10|21511.7|21511.7|21511.7|21511.7|21511.7|21511.7|21511.7|21511.7|0
1630677560000|2021-09-03 13:59:20|21509.93|21509.93|21508.42|21508.42|21509.93|21509.93|21508.42|21508.42|0
1630677590000|2021-09-03 13:59:50|21512.69|21512.69|21510.61|21510.61|21512.69|21512.69|21510.61|21510.61|0
1630677610000|2021-09-03 14:00:10|21511.13|21511.13|21504.05|21504.05|21511.13|21511.13|21503.53|21503.53|0
1630677620000|2021-09-03 14:00:20|21503.17|21503.17|21501.71|21501.71|21503.17|21503.17|21501.71|21501.71|0
1630677630000|2021-09-03 14:00:30|21502.23|21502.23|21485.56|21485.56|21502.23|21502.23|21485.56|21485.56|0
1630677650000|2021-09-03 14:00:50|21487.07|21487.07|21482.8|21482.8|21487.07|21487.07|21482.8|21482.8|0
1630677660000|2021-09-03 14:01:00|21481.03|21481.03|21481.03|21481.03|21481.03|21481.03|21481.03|21481.03|0
1630677670000|2021-09-03 14:01:10|21482.59|21482.59|21482.59|21482.59|21486.86|21486.86|21482.59|21482.59|0
1630677680000|2021-09-03 14:01:20|21483.47|21483.47|21483.47|21483.47|21483.47|21483.47|21483.47|21483.47|0
1630677700000|2021-09-03 14:01:40|21481.4|21481.4|21483.47|21483.47|21483.47|21483.47|21480.88|21480.88|0
1630677730000|2021-09-03 14:02:10|21482.02|21482.02|21484.02|21484.02|21484.02|21484.02|21475.48|21475.48|0
1630677740000|2021-09-03 14:02:20|21486.68|21486.68|21494.99|21494.99|21494.99|21494.99|21486.68|21486.68|0
1630677750000|2021-09-03 14:02:30|21497.59|21497.59|21498.16|21498.16|21498.47|21498.47|21496.7|21496.7|0
1630677760000|2021-09-03 14:02:40|21502.43|21502.43|21498.89|21498.89|21502.43|21502.43|21498.89|21498.89|0
1630677780000|2021-09-03 14:03:00|21503.16|21503.16|21503.16|21503.16|21503.16|21503.16|21503.16|21503.16|0
1630677790000|2021-09-03 14:03:10|21511.7|21511.7|21512.74|21512.74|21512.74|21512.74|21511.7|21511.7|0
1630677800000|2021-09-03 14:03:20|21504.2|21504.2|21504.2|21504.2|21504.2|21504.2|21504.2|21504.2|0
1630677810000|2021-09-03 14:03:30|21512.74|21512.74|21512.74|21512.74|21512.74|21512.74|21512.74|21512.74|0
1630677820000|2021-09-03 14:03:40|21517.01|21517.01|21517.01|21517.01|21517.01|21517.01|21517.01|21517.01|0
1630677850000|2021-09-03 14:04:10|21514.74|21514.74|21514.74|21514.74|21514.74|21514.74|21514.74|21514.74|0
1630677860000|2021-09-03 14:04:20|21516.51|21516.51|21516.51|21516.51|21516.51|21516.51|21516.51|21516.51|0
1630677870000|2021-09-03 14:04:30|21515.48|21515.48|21510.17|21510.17|21515.48|21515.48|21510.17|21510.17|0
1630677880000|2021-09-03 14:04:40|21507.51|21507.51|21507.66|21507.66|21508.55|21508.55|21507.51|21507.51|0
1630677890000|2021-09-03 14:04:50|21503.39|21503.39|21505.13|21505.13|21506.91|21506.91|21502.63|21502.63|0
1630677900000|2021-09-03 14:05:00|21503.58|21503.58|21503.58|21503.58|21503.58|21503.58|21503.58|21503.58|0
1630677910000|2021-09-03 14:05:10|21504.46|21504.46|21504.46|21504.46|21504.46|21504.46|21504.46|21504.46|0
1630677930000|2021-09-03 14:05:30|21503.01|21503.01|21510.19|21510.19|21510.19|21510.19|21503.01|21503.01|0
1630677950000|2021-09-03 14:05:50|21511.96|21511.96|21511.96|21511.96|21511.96|21511.96|21511.96|21511.96|0
1630677960000|2021-09-03 14:06:00|21509.05|21509.05|21500.51|21500.51|21509.05|21509.05|21500.51|21500.51|0
1630677970000|2021-09-03 14:06:10|21504.05|21504.05|21502.41|21502.41|21504.05|21504.05|21502.41|21502.41|0
1630677990000|2021-09-03 14:06:30|21510.95|21510.95|21506.68|21506.68|21510.95|21510.95|21506.68|21506.68|0
1630678000000|2021-09-03 14:06:40|21502.41|21502.41|21510.95|21510.95|21510.95|21510.95|21502.41|21502.41|0
1630678010000|2021-09-03 14:06:50|21502.41|21502.41|21502.41|21502.41|21502.41|21502.41|21502.41|21502.41|0
1630678020000|2021-09-03 14:07:00|21501.65|21501.65|21510.19|21510.19|21510.19|21510.19|21501.13|21501.13|0
1630678030000|2021-09-03 14:07:10|21518.74|21518.74|21533.68|21533.68|21533.68|21533.68|21518.74|21518.74|0
1630678050000|2021-09-03 14:07:30|21529.41|21529.41|21529.41|21529.41|21529.41|21529.41|21529.41|21529.41|0
1630678100000|2021-09-03 14:08:20|21528.89|21528.89|21533.16|21533.16|21533.16|21533.16|21528.89|21528.89|0
1630678110000|2021-09-03 14:08:30|21528.89|21528.89|21528.89|21528.89|21528.89|21528.89|21528.89|21528.89|0
1630678140000|2021-09-03 14:09:00|21529.78|21529.78|21523.06|21523.06|21529.78|21529.78|21523.06|21523.06|0
1630678150000|2021-09-03 14:09:10|21519.52|21519.52|21523.79|21523.79|21523.79|21523.79|21519.52|21519.52|0
1630678170000|2021-09-03 14:09:30|21519.52|21519.52|21519.52|21519.52|21519.52|21519.52|21519.52|21519.52|0
1630678190000|2021-09-03 14:09:50|21518.64|21518.64|21518.64|21518.64|21518.64|21518.64|21518.64|21518.64|0
1630678200000|2021-09-03 14:10:00|21518.12|21518.12|21518.12|21518.12|21518.12|21518.12|21518.12|21518.12|0
1630678220000|2021-09-03 14:10:20|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|21517.6|0
1630678230000|2021-09-03 14:10:30|21521.87|21521.87|21521.35|21521.35|21521.87|21521.87|21521.35|21521.35|0
1630678250000|2021-09-03 14:10:50|21520.83|21520.83|21521.35|21521.35|21521.35|21521.35|21520.83|21520.83|0
1630678260000|2021-09-03 14:11:00|21535.36|21535.36|21532.6|21532.6|21535.36|21535.36|21531.09|21531.09|0
1630678280000|2021-09-03 14:11:20|21535.26|21535.26|21535.99|21535.99|21539.53|21539.53|21535.26|21535.26|0
1630678310000|2021-09-03 14:11:50|21540.26|21540.26|21537.44|21537.44|21540.26|21540.26|21535.99|21535.99|0
1630678320000|2021-09-03 14:12:00|21534.53|21534.53|21537.44|21537.44|21537.44|21537.44|21534.53|21534.53|0
1630678330000|2021-09-03 14:12:10|21533.17|21533.17|21533.17|21533.17|21533.17|21533.17|21533.17|21533.17|0
1630678350000|2021-09-03 14:12:30|21528.9|21528.9|21536.71|21536.71|21536.71|21536.71|21528.9|21528.9|0
1630678360000|2021-09-03 14:12:40|21532.35|21532.35|21530.1|21530.1|21535.26|21535.26|21530.1|21530.1|0
1630678370000|2021-09-03 14:12:50|21528.65|21528.65|21528.65|21528.65|21528.65|21528.65|21528.65|21528.65|0
1630678380000|2021-09-03 14:13:00|21524.37|21524.37|21525.89|21525.89|21525.89|21525.89|21524.37|21524.37|0
1630678390000|2021-09-03 14:13:10|21517.34|21517.34|21521.61|21521.61|21521.61|21521.61|21517.34|21517.34|0
1630678400000|2021-09-03 14:13:20|21525.89|21525.89|21520.1|21520.1|21525.89|21525.89|21520.1|21520.1|0
1630678420000|2021-09-03 14:13:40|21532.92|21532.92|21532.92|21532.92|21532.92|21532.92|21532.92|21532.92|0
1630678430000|2021-09-03 14:13:50|21519.34|21519.34|21515.07|21515.07|21523.62|21523.62|21515.07|21515.07|0
1630678440000|2021-09-03 14:14:00|21518.19|21518.19|21518.19|21518.19|21518.19|21518.19|21518.19|21518.19|0
1630678450000|2021-09-03 14:14:10|21531.89|21531.89|21531.89|21531.89|21531.89|21531.89|21531.89|21531.89|0
1630678470000|2021-09-03 14:14:30|21527.62|21527.62|21527.62|21527.62|21527.62|21527.62|21527.62|21527.62|0
1630678490000|2021-09-03 14:14:50|21531.89|21531.89|21527.62|21527.62|21531.89|21531.89|21523.34|21523.34|0
1630678500000|2021-09-03 14:15:00|21519.07|21519.07|21519.07|21519.07|21519.07|21519.07|21519.07|21519.07|0
1630678520000|2021-09-03 14:15:20|21518.55|21518.55|21537.93|21537.93|21537.93|21537.93|21518.03|21518.03|0
1630678540000|2021-09-03 14:15:40|21542.2|21542.2|21542.2|21542.2|21542.2|21542.2|21542.2|21542.2|0
1630678550000|2021-09-03 14:15:50|21537.93|21537.93|21537.93|21537.93|21537.93|21537.93|21537.93|21537.93|0
1630678560000|2021-09-03 14:16:00|21533.66|21533.66|21537.93|21537.93|21537.93|21537.93|21529.39|21529.39|0
1630678580000|2021-09-03 14:16:20|21525.85|21525.85|21525.85|21525.85|21525.85|21525.85|21525.85|21525.85|0
1630678600000|2021-09-03 14:16:40|21530.12|21530.12|21530.12|21530.12|21530.12|21530.12|21530.12|21530.12|0
1630678620000|2021-09-03 14:17:00|21531.63|21531.63|21531.63|21531.63|21531.63|21531.63|21531.63|21531.63|0
1630678640000|2021-09-03 14:17:20|21540.18|21540.18|21544.45|21544.45|21544.45|21544.45|21540.18|21540.18|0
1630678660000|2021-09-03 14:17:40|21543.56|21543.56|21543.56|21543.56|21543.56|21543.56|21543.56|21543.56|0
1630678680000|2021-09-03 14:18:00|21544.45|21544.45|21544.45|21544.45|21544.45|21544.45|21544.45|21544.45|0
1630678690000|2021-09-03 14:18:10|21548.72|21548.72|21544.45|21544.45|21548.72|21548.72|21544.45|21544.45|0
1630678700000|2021-09-03 14:18:20|21542.89|21542.89|21541.85|21541.85|21542.89|21542.89|21541.85|21541.85|0
1630678730000|2021-09-03 14:18:50|21537.58|21537.58|21537.58|21537.58|21537.58|21537.58|21537.58|21537.58|0
1630678740000|2021-09-03 14:19:00|21539.03|21539.03|21538.52|21538.52|21539.03|21539.03|21538.52|21538.52|0
1630678750000|2021-09-03 14:19:10|21538|21538|21533.22|21533.22|21538|21538|21530.19|21530.19|0
1630678760000|2021-09-03 14:19:20|21534.67|21534.67|21543.37|21543.37|21544.25|21544.25|21534.67|21534.67|0
1630678800000|2021-09-03 14:20:00|21534.82|21534.82|21533.37|21533.37|21534.82|21534.82|21533.37|21533.37|0
1630678820000|2021-09-03 14:20:20|21534.93|21534.93|21538.15|21538.15|21538.15|21538.15|21534.93|21534.93|0
1630678840000|2021-09-03 14:20:40|21542.42|21542.42|21542.42|21542.42|21542.42|21542.42|21542.42|21542.42|0
1630678870000|2021-09-03 14:21:10|21546.7|21546.7|21547.45|21547.45|21547.45|21547.45|21546.7|21546.7|0
1630678940000|2021-09-03 14:22:20|21548.91|21548.91|21548.91|21548.91|21548.91|21548.91|21548.91|21548.91|0
1630678970000|2021-09-03 14:22:50|21548.02|21548.02|21548.02|21548.02|21548.02|21548.02|21548.02|21548.02|0
1630678980000|2021-09-03 14:23:00|21552.3|21552.3|21552.3|21552.3|21552.3|21552.3|21552.3|21552.3|0
1630678990000|2021-09-03 14:23:10|21550.52|21550.52|21550.52|21550.52|21550.52|21550.52|21550.52|21550.52|0
1630679010000|2021-09-03 14:23:30|21554.8|21554.8|21554.8|21554.8|21554.8|21554.8|21554.8|21554.8|0
1630679040000|2021-09-03 14:24:00|21554.28|21554.28|21562.82|21562.82|21562.82|21562.82|21554.28|21554.28|0
1630679060000|2021-09-03 14:24:20|21564.59|21564.59|21569.75|21569.75|21569.75|21569.75|21564.59|21564.59|0
1630679070000|2021-09-03 14:24:30|21567.48|21567.48|21567.48|21567.48|21567.48|21567.48|21567.48|21567.48|0
1630679080000|2021-09-03 14:24:40|21571.02|21571.02|21571.02|21571.02|21571.02|21571.02|21571.02|21571.02|0
1630679120000|2021-09-03 14:25:20|21562.48|21562.48|21559.06|21559.06|21562.48|21562.48|21559.06|21559.06|0
1630679140000|2021-09-03 14:25:40|21563.34|21563.34|21561.88|21561.88|21563.34|21563.34|21561.88|21561.88|0
1630679160000|2021-09-03 14:26:00|21561|21561|21564.54|21564.54|21564.54|21564.54|21561|21561|0
1630679170000|2021-09-03 14:26:10|21563.78|21563.78|21563.78|21563.78|21563.78|21563.78|21563.78|21563.78|0
1630679180000|2021-09-03 14:26:20|21572.33|21572.33|21559.51|21559.51|21572.33|21572.33|21559.51|21559.51|0
1630679200000|2021-09-03 14:26:40|21557.24|21557.24|21553.72|21553.72|21558.75|21558.75|21551.45|21551.45|0
1630679210000|2021-09-03 14:26:50|21551.45|21551.45|21551.45|21551.45|21551.45|21551.45|21551.45|21551.45|0
1630679220000|2021-09-03 14:27:00|21555.72|21555.72|21555.21|21555.21|21555.72|21555.72|21555.21|21555.21|0
1630679230000|2021-09-03 14:27:10|21556.09|21556.09|21556.09|21556.09|21556.09|21556.09|21556.09|21556.09|0
1630679240000|2021-09-03 14:27:20|21558.36|21558.36|21555.57|21555.57|21558.36|21558.36|21555.57|21555.57|0
1630679280000|2021-09-03 14:28:00|21559.84|21559.84|21559.84|21559.84|21559.84|21559.84|21559.84|21559.84|0
1630679300000|2021-09-03 14:28:20|21562.11|21562.11|21562.11|21562.11|21562.11|21562.11|21562.11|21562.11|0
1630679330000|2021-09-03 14:28:50|21560.34|21560.34|21559.82|21559.82|21560.34|21560.34|21559.82|21559.82|0
1630679340000|2021-09-03 14:29:00|21557.75|21557.75|21555.67|21555.67|21557.75|21557.75|21555.67|21555.67|0
1630679350000|2021-09-03 14:29:10|21550.64|21550.64|21549.19|21549.19|21550.64|21550.64|21549.19|21549.19|0
1630679380000|2021-09-03 14:29:40|21547.42|21547.42|21547.42|21547.42|21547.42|21547.42|21547.42|21547.42|0
1630679400000|2021-09-03 14:30:00|21543.88|21543.88|21518.63|21518.63|21543.88|21543.88|21518.63|21518.63|0
1630679410000|2021-09-03 14:30:10|21517.75|21517.75|21518.63|21518.63|21518.63|21518.63|21517.75|21517.75|0
1630679420000|2021-09-03 14:30:20|21519.67|21519.67|21519.67|21519.67|21519.67|21519.67|21519.67|21519.67|0
1630679430000|2021-09-03 14:30:30|21523.46|21523.46|21521.94|21521.94|21523.46|21523.46|21521.94|21521.94|0
1630679440000|2021-09-03 14:30:40|21523.46|21523.46|21523.46|21523.46|21523.46|21523.46|21523.46|21523.46|0
1630679460000|2021-09-03 14:31:00|21522|21522|21522|21522|21522|21522|21522|21522|0
1630679470000|2021-09-03 14:31:10|21526.27|21526.27|21523.33|21523.33|21526.27|21526.27|21521.12|21521.12|0
1630679480000|2021-09-03 14:31:20|21522.29|21522.29|21526.56|21526.56|21526.56|21526.56|21522.29|21522.29|0
1630679490000|2021-09-03 14:31:30|21528.07|21528.07|21528.83|21528.83|21528.83|21528.83|21528.07|21528.07|0
1630679500000|2021-09-03 14:31:40|21530.34|21530.34|21530.34|21530.34|21530.34|21530.34|21530.34|21530.34|0
1630679510000|2021-09-03 14:31:50|21529.31|21529.31|21528.79|21528.79|21529.31|21529.31|21528.79|21528.79|0
1630679520000|2021-09-03 14:32:00|21525.25|21525.25|21525.25|21525.25|21525.25|21525.25|21525.25|21525.25|0
1630679540000|2021-09-03 14:32:20|21529.52|21529.52|21528.06|21528.06|21529.52|21529.52|21528.06|21528.06|0
1630679560000|2021-09-03 14:32:40|21530.97|21530.97|21527.86|21527.86|21530.97|21530.97|21527.86|21527.86|0
1630679580000|2021-09-03 14:33:00|21523.59|21523.59|21523.59|21523.59|21523.59|21523.59|21523.59|21523.59|0
1630679590000|2021-09-03 14:33:10|21527.86|21527.86|21528.38|21528.38|21528.38|21528.38|21527.86|21527.86|0
1630679640000|2021-09-03 14:34:00|21524.1|21524.1|21528.38|21528.38|21528.38|21528.38|21524.1|21524.1|0
1630679650000|2021-09-03 14:34:10|21526.82|21526.82|21526.82|21526.82|21526.82|21526.82|21526.82|21526.82|0
1630679660000|2021-09-03 14:34:20|21535.36|21535.36|21537.32|21537.32|21537.32|21537.32|21531.09|21531.09|0
1630679670000|2021-09-03 14:34:30|21541.75|21541.75|21542.63|21542.63|21542.63|21542.63|21541.75|21541.75|0
1630679700000|2021-09-03 14:35:00|21546.91|21546.91|21546.91|21546.91|21546.91|21546.91|21546.91|21546.91|0
1630679710000|2021-09-03 14:35:10|21545.35|21545.35|21549.62|21549.62|21549.62|21549.62|21545.35|21545.35|0
1630679720000|2021-09-03 14:35:20|21553.89|21553.89|21553.89|21553.89|21553.89|21553.89|21553.89|21553.89|0
1630679730000|2021-09-03 14:35:30|21549.62|21549.62|21555.35|21555.35|21555.35|21555.35|21549.62|21549.62|0
1630679750000|2021-09-03 14:35:50|21554.83|21554.83|21550.56|21550.56|21554.83|21554.83|21550.56|21550.56|0
1630679760000|2021-09-03 14:36:00|21556.39|21556.39|21556.39|21556.39|21556.39|21556.39|21556.39|21556.39|0
1630679770000|2021-09-03 14:36:10|21557.84|21557.84|21560.18|21560.18|21560.18|21560.18|21557.84|21557.84|0
1630679780000|2021-09-03 14:36:20|21562.83|21562.83|21562.83|21562.83|21562.83|21562.83|21562.83|21562.83|0
1630679810000|2021-09-03 14:36:50|21567.11|21567.11|21564.1|21564.1|21567.11|21567.11|21564.1|21564.1|0
1630679820000|2021-09-03 14:37:00|21568.37|21568.37|21568.37|21568.37|21568.37|21568.37|21568.37|21568.37|0
1630679830000|2021-09-03 14:37:10|21569.88|21569.88|21568.84|21568.84|21569.88|21569.88|21568.84|21568.84|0
1630679840000|2021-09-03 14:37:20|21571.96|21571.96|21567.69|21567.69|21571.96|21571.96|21567.69|21567.69|0
1630679870000|2021-09-03 14:37:50|21571.96|21571.96|21572.15|21572.15|21572.15|21572.15|21570.64|21570.64|0
1630679880000|2021-09-03 14:38:00|21567.88|21567.88|21567.88|21567.88|21567.88|21567.88|21567.88|21567.88|0
1630679890000|2021-09-03 14:38:10|21571.42|21571.42|21576.73|21576.73|21576.73|21576.73|21571.42|21571.42|0
1630679900000|2021-09-03 14:38:20|21577.25|21577.25|21579.33|21579.33|21579.33|21579.33|21577.25|21577.25|0
1630679910000|2021-09-03 14:38:30|21575.05|21575.05|21575.05|21575.05|21575.05|21575.05|21575.05|21575.05|0
1630679920000|2021-09-03 14:38:40|21579.33|21579.33|21579.33|21579.33|21579.33|21579.33|21579.33|21579.33|0
1630679930000|2021-09-03 14:38:50|21583.6|21583.6|21586.26|21586.26|21586.26|21586.26|21583.6|21583.6|0
1630679990000|2021-09-03 14:39:50|21588.03|21588.03|21588.03|21588.03|21588.03|21588.03|21588.03|21588.03|0
1630680000000|2021-09-03 14:40:00|21592.3|21592.3|21598.34|21598.34|21598.34|21598.34|21592.3|21592.3|0
1630680010000|2021-09-03 14:40:10|21601|21601|21601|21601|21601|21601|21601|21601|0
1630680020000|2021-09-03 14:40:20|21605.27|21605.27|21605.27|21605.27|21609.54|21609.54|21605.27|21605.27|0
1630680030000|2021-09-03 14:40:30|21607.87|21607.87|21610.46|21610.46|21610.46|21610.46|21607.87|21607.87|0
1630680050000|2021-09-03 14:40:50|21614.73|21614.73|21610.46|21610.46|21614.73|21614.73|21610.46|21610.46|0
1630680060000|2021-09-03 14:41:00|21614.73|21614.73|21617.64|21617.64|21617.64|21617.64|21614.73|21614.73|0
1630680090000|2021-09-03 14:41:30|21621.91|21621.91|21627.64|21627.64|21627.64|21627.64|21621.91|21621.91|0
1630680100000|2021-09-03 14:41:40|21628.53|21628.53|21631.91|21631.91|21631.91|21631.91|21627.64|21627.64|0
1630680110000|2021-09-03 14:41:50|21636.18|21636.18|21636.18|21636.18|21636.18|21636.18|21636.18|21636.18|0
1630680120000|2021-09-03 14:42:00|21639.82|21639.82|21639.82|21639.82|21639.82|21639.82|21639.82|21639.82|0
1630680130000|2021-09-03 14:42:10|21644.09|21644.09|21646.91|21646.91|21646.91|21646.91|21634.09|21634.09|0
1630680140000|2021-09-03 14:42:20|21642.64|21642.64|21642.64|21642.64|21642.64|21642.64|21642.64|21642.64|0
1630680150000|2021-09-03 14:42:30|21644.15|21644.15|21644.15|21644.15|21644.15|21644.15|21644.15|21644.15|0
1630680160000|2021-09-03 14:42:40|21641.49|21641.49|21643.05|21643.05|21643.05|21643.05|21641.49|21641.49|0
1630680170000|2021-09-03 14:42:50|21647.48|21647.48|21647.48|21647.48|21647.48|21647.48|21647.48|21647.48|0
1630680200000|2021-09-03 14:43:20|21643.21|21643.21|21652.78|21652.78|21652.78|21652.78|21643.21|21643.21|0
1630680210000|2021-09-03 14:43:30|21648.5|21648.5|21648.5|21648.5|21648.5|21648.5|21648.5|21648.5|0
1630680230000|2021-09-03 14:43:50|21647.99|21647.99|21650.26|21650.26|21650.26|21650.26|21647.99|21647.99|0
1630680240000|2021-09-03 14:44:00|21653.8|21653.8|21649.52|21649.52|21653.8|21653.8|21649.52|21649.52|0
1630680270000|2021-09-03 14:44:30|21650.28|21650.28|21651.04|21651.04|21651.04|21651.04|21650.28|21650.28|0
1630680280000|2021-09-03 14:44:40|21650.52|21650.52|21651.97|21651.97|21651.97|21651.97|21650.52|21650.52|0
1630680290000|2021-09-03 14:44:50|21653.01|21653.01|21655.83|21655.83|21657.28|21657.28|21653.01|21653.01|0
1630680300000|2021-09-03 14:45:00|21651.56|21651.56|21649.66|21649.66|21651.56|21651.56|21647.13|21647.13|0
1630680310000|2021-09-03 14:45:10|21649.14|21649.14|21647.63|21647.63|21649.14|21649.14|21647.63|21647.63|0
1630680340000|2021-09-03 14:45:40|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|21646.07|0
1630680350000|2021-09-03 14:45:50|21641.8|21641.8|21641.8|21641.8|21641.8|21641.8|21641.8|21641.8|0
1630680370000|2021-09-03 14:46:10|21640.76|21640.76|21640.24|21640.24|21640.76|21640.76|21640.24|21640.24|0
1630680380000|2021-09-03 14:46:20|21638.68|21638.68|21638.68|21638.68|21638.68|21638.68|21638.68|21638.68|0
1630680480000|2021-09-03 14:48:00|21637.64|21637.64|21637.64|21637.64|21637.64|21637.64|21637.64|21637.64|0
1630680490000|2021-09-03 14:48:10|21636.76|21636.76|21637.64|21637.64|21637.64|21637.64|21635.87|21635.87|0
1630680500000|2021-09-03 14:48:20|21636.6|21636.6|21631.29|21631.29|21636.6|21636.6|21631.29|21631.29|0
1630680520000|2021-09-03 14:48:40|21630.54|21630.54|21630.54|21630.54|21630.54|21630.54|21630.54|21630.54|0
1630680530000|2021-09-03 14:48:50|21631.29|21631.29|21632.05|21632.05|21632.05|21632.05|21631.29|21631.29|0
1630680540000|2021-09-03 14:49:00|21632.81|21632.81|21633.56|21633.56|21633.56|21633.56|21632.81|21632.81|0
1630680550000|2021-09-03 14:49:10|21634.08|21634.08|21635.64|21635.64|21635.64|21635.64|21634.08|21634.08|0
1630680570000|2021-09-03 14:49:30|21631.37|21631.37|21631.37|21631.37|21631.37|21631.37|21631.37|21631.37|0
1630680580000|2021-09-03 14:49:40|21635.64|21635.64|21639.91|21639.91|21639.91|21639.91|21635.64|21635.64|0
1630680600000|2021-09-03 14:50:00|21644.19|21644.19|21648.46|21648.46|21648.46|21648.46|21644.19|21644.19|0
1630680610000|2021-09-03 14:50:10|21651.05|21651.05|21651.05|21651.05|21651.05|21651.05|21651.05|21651.05|0
1630680620000|2021-09-03 14:50:20|21653.13|21653.13|21653.13|21653.13|21653.13|21653.13|21653.13|21653.13|0
1630680630000|2021-09-03 14:50:30|21654.02|21654.02|21651.42|21651.42|21654.02|21654.02|21651.42|21651.42|0
1630680650000|2021-09-03 14:50:50|21652.3|21652.3|21652.3|21652.3|21652.3|21652.3|21652.3|21652.3|0
1630680690000|2021-09-03 14:51:30|21648.03|21648.03|21648.03|21648.03|21648.03|21648.03|21648.03|21648.03|0
1630680700000|2021-09-03 14:51:40|21639.49|21639.49|21639.49|21639.49|21639.49|21639.49|21639.49|21639.49|0
1630680710000|2021-09-03 14:51:50|21638.03|21638.03|21638.03|21638.03|21638.03|21638.03|21638.03|21638.03|0
1630680740000|2021-09-03 14:52:20|21639.49|21639.49|21642.4|21642.4|21642.4|21642.4|21639.49|21639.49|0
1630680750000|2021-09-03 14:52:30|21638.12|21638.12|21638.12|21638.12|21638.12|21638.12|21638.12|21638.12|0
1630680770000|2021-09-03 14:52:50|21634.58|21634.58|21633.7|21633.7|21634.58|21634.58|21633.7|21633.7|0
1630680800000|2021-09-03 14:53:20|21629.42|21629.42|21625.15|21625.15|21629.42|21629.42|21625.15|21625.15|0
1630680810000|2021-09-03 14:53:30|21623.59|21623.59|21627.87|21627.87|21627.87|21627.87|21623.59|21623.59|0
1630680820000|2021-09-03 14:53:40|21632.14|21632.14|21632.14|21632.14|21632.14|21632.14|21632.14|21632.14|0
1630680830000|2021-09-03 14:53:50|21623.59|21623.59|21623.59|21623.59|21623.59|21623.59|21623.59|21623.59|0
1630680840000|2021-09-03 14:54:00|21624.48|21624.48|21624.48|21624.48|21624.48|21624.48|21624.48|21624.48|0
1630680860000|2021-09-03 14:54:20|21627.39|21627.39|21618.84|21618.84|21627.39|21627.39|21618.84|21618.84|0
1630680870000|2021-09-03 14:54:30|21618.32|21618.32|21617.81|21617.81|21618.32|21618.32|21613.53|21613.53|0
1630680890000|2021-09-03 14:54:50|21609.26|21609.26|21613.53|21613.53|21613.53|21613.53|21609.26|21609.26|0
1630680900000|2021-09-03 14:55:00|21613.01|21613.01|21605.9|21605.9|21613.01|21613.01|21605.9|21605.9|0
1630680910000|2021-09-03 14:55:10|21607.36|21607.36|21611.63|21611.63|21611.63|21611.63|21607.36|21607.36|0
1630680920000|2021-09-03 14:55:20|21611.11|21611.11|21611.11|21611.11|21611.11|21611.11|21611.11|21611.11|0
1630680930000|2021-09-03 14:55:30|21612.56|21612.56|21609.66|21609.66|21612.56|21612.56|21609.66|21609.66|0
1630680940000|2021-09-03 14:55:40|21608.2|21608.2|21608.2|21608.2|21608.2|21608.2|21608.2|21608.2|0
1630680960000|2021-09-03 14:56:00|21609.66|21609.66|21606.84|21606.84|21609.66|21609.66|21601.11|21601.11|0
1630680970000|2021-09-03 14:56:10|21607.72|21607.72|21609.49|21609.49|21609.49|21609.49|21607.72|21607.72|0
1630680990000|2021-09-03 14:56:30|21608.45|21608.45|21608.45|21608.45|21608.45|21608.45|21608.45|21608.45|0
1630681000000|2021-09-03 14:56:40|21604.18|21604.18|21600.12|21600.12|21604.18|21604.18|21600.12|21600.12|0
1630681010000|2021-09-03 14:56:50|21599.6|21599.6|21594.81|21594.81|21599.6|21599.6|21590.54|21590.54|0
1630681020000|2021-09-03 14:57:00|21594.29|21594.29|21595.33|21595.33|21595.33|21595.33|21590.02|21590.02|0
1630681030000|2021-09-03 14:57:10|21594.81|21594.81|21594.81|21594.81|21594.81|21594.81|21594.81|21594.81|0
1630681050000|2021-09-03 14:57:30|21596.58|21596.58|21596.58|21596.58|21596.58|21596.58|21596.58|21596.58|0
1630681070000|2021-09-03 14:57:50|21598.35|21598.35|21598.35|21598.35|21598.35|21598.35|21598.35|21598.35|0
1630681080000|2021-09-03 14:58:00|21593.99|21593.99|21592.54|21592.54|21593.99|21593.99|21592.54|21592.54|0
1630681100000|2021-09-03 14:58:20|21591.5|21591.5|21589.94|21589.94|21591.5|21591.5|21589.94|21589.94|0
1630681110000|2021-09-03 14:58:30|21594.21|21594.21|21589.94|21589.94|21594.21|21594.21|21589.94|21589.94|0
1630681120000|2021-09-03 14:58:40|21589.42|21589.42|21589.42|21589.42|21589.42|21589.42|21589.42|21589.42|0
1630681130000|2021-09-03 14:58:50|21588.66|21588.66|21588.66|21588.66|21588.66|21588.66|21588.66|21588.66|0
1630681150000|2021-09-03 14:59:10|21589.55|21589.55|21592.71|21592.71|21593.18|21593.18|21589.55|21589.55|0
1630681160000|2021-09-03 14:59:20|21596.99|21596.99|21596.99|21596.99|21596.99|21596.99|21596.99|21596.99|0
1630681170000|2021-09-03 14:59:30|21599.64|21599.64|21603.92|21603.92|21603.92|21603.92|21599.64|21599.64|0
1630681180000|2021-09-03 14:59:40|21605.47|21605.47|21605.47|21605.47|21609.74|21609.74|21605.47|21605.47|0
1630681190000|2021-09-03 14:59:50|21601.2|21601.2|21601.2|21601.2|21601.2|21601.2|21601.2|21601.2|0
1630681200000|2021-09-03 15:00:00|21602.09|21602.09|21598.54|21598.54|21602.09|21602.09|21596.77|21596.77|0
1630681210000|2021-09-03 15:00:10|21596.77|21596.77|21596.77|21596.77|21596.77|21596.77|21596.77|21596.77|0
1630681230000|2021-09-03 15:00:30|21595.32|21595.32|21595.32|21595.32|21599.59|21599.59|21595.32|21595.32|0
1630681240000|2021-09-03 15:00:40|21597.59|21597.59|21600.25|21600.25|21600.25|21600.25|21597.59|21597.59|0
1630681250000|2021-09-03 15:00:50|21601.7|21601.7|21609.61|21609.61|21609.61|21609.61|21601.7|21601.7|0
1630681260000|2021-09-03 15:01:00|21605.33|21605.33|21606.09|21606.09|21606.09|21606.09|21605.33|21605.33|0
1630681270000|2021-09-03 15:01:10|21607.55|21607.55|21607.55|21607.55|21607.55|21607.55|21607.55|21607.55|0
1630681280000|2021-09-03 15:01:20|21606.79|21606.79|21603.88|21603.88|21606.79|21606.79|21603.88|21603.88|0
1630681290000|2021-09-03 15:01:30|21603.36|21603.36|21607.63|21607.63|21607.63|21607.63|21603.36|21603.36|0
1630681300000|2021-09-03 15:01:40|21605.94|21605.94|21605.94|21605.94|21605.94|21605.94|21605.94|21605.94|0
1630681320000|2021-09-03 15:02:00|21601.67|21601.67|21601.67|21601.67|21605.94|21605.94|21601.67|21601.67|0
1630681350000|2021-09-03 15:02:30|21605.94|21605.94|21609.06|21609.06|21609.06|21609.06|21605.94|21605.94|0
1630681370000|2021-09-03 15:02:50|21615.25|21615.25|21613.48|21613.48|21615.25|21615.25|21613.48|21613.48|0
1630681380000|2021-09-03 15:03:00|21617.76|21617.76|21617.76|21617.76|21617.76|21617.76|21617.76|21617.76|0
1630681400000|2021-09-03 15:03:20|21618.51|21618.51|21617.63|21617.63|21618.51|21618.51|21617.63|21617.63|0
1630681410000|2021-09-03 15:03:30|21619.9|21619.9|21620.7|21620.7|21620.7|21620.7|21619.14|21619.14|0
1630681430000|2021-09-03 15:03:50|21623.61|21623.61|21623.61|21623.61|21623.61|21623.61|21623.61|21623.61|0
1630681440000|2021-09-03 15:04:00|21627.88|21627.88|21627.88|21627.88|21627.88|21627.88|21627.88|21627.88|0
1630681460000|2021-09-03 15:04:20|21630.99|21630.99|21623.49|21623.49|21632.03|21632.03|21621.41|21621.41|0
1630681470000|2021-09-03 15:04:30|21624.37|21624.37|21627.03|21627.03|21627.03|21627.03|21624.37|21624.37|0
1630681480000|2021-09-03 15:04:40|21625.57|21625.57|21628.29|21628.29|21628.29|21628.29|21624.02|21624.02|0
1630681490000|2021-09-03 15:04:50|21629.74|21629.74|21629.74|21629.74|21631.3|21631.3|21629.74|21629.74|0
1630681500000|2021-09-03 15:05:00|21630.26|21630.26|21629.74|21629.74|21630.26|21630.26|21629.74|21629.74|0
1630681510000|2021-09-03 15:05:10|21631.51|21631.51|21631.51|21631.51|21631.51|21631.51|21631.51|21631.51|0
1630681520000|2021-09-03 15:05:20|21632.03|21632.03|21632.03|21632.03|21632.03|21632.03|21632.03|21632.03|0
1630681540000|2021-09-03 15:05:40|21636.31|21636.31|21636.31|21636.31|21636.31|21636.31|21636.31|21636.31|0
1630681560000|2021-09-03 15:06:00|21635.42|21635.42|21631.15|21631.15|21635.42|21635.42|21631.15|21631.15|0
1630681580000|2021-09-03 15:06:20|21635.42|21635.42|21631.15|21631.15|21635.42|21635.42|21631.15|21631.15|0
1630681610000|2021-09-03 15:06:50|21630.63|21630.63|21630.11|21630.11|21630.63|21630.63|21630.11|21630.11|0
1630681620000|2021-09-03 15:07:00|21629.22|21629.22|21641.16|21641.16|21641.16|21641.16|21628.34|21628.34|0
1630681640000|2021-09-03 15:07:20|21645.43|21645.43|21646.18|21646.18|21646.18|21646.18|21645.43|21645.43|0
1630681660000|2021-09-03 15:07:40|21645.67|21645.67|21645.67|21645.67|21645.67|21645.67|21645.67|21645.67|0
1630681680000|2021-09-03 15:08:00|21647.12|21647.12|21649.51|21649.51|21649.51|21649.51|21647.12|21647.12|0
1630681700000|2021-09-03 15:08:20|21658.05|21658.05|21664.1|21664.1|21664.1|21664.1|21658.05|21658.05|0
1630681710000|2021-09-03 15:08:30|21663.21|21663.21|21663.21|21663.21|21663.21|21663.21|21663.21|21663.21|0
1630681720000|2021-09-03 15:08:40|21667.48|21667.48|21663.21|21663.21|21667.48|21667.48|21663.21|21663.21|0
1630681730000|2021-09-03 15:08:50|21658.94|21658.94|21664.98|21664.98|21664.98|21664.98|21658.94|21658.94|0
1630681740000|2021-09-03 15:09:00|21669.25|21669.25|21669.25|21669.25|21669.25|21669.25|21664.98|21664.98|0
1630681750000|2021-09-03 15:09:10|21660.71|21660.71|21664.98|21664.98|21664.98|21664.98|21660.71|21660.71|0
1630681760000|2021-09-03 15:09:20|21660.71|21660.71|21659.15|21659.15|21660.71|21660.71|21659.15|21659.15|0
1630681770000|2021-09-03 15:09:30|21658.63|21658.63|21653.84|21653.84|21658.63|21658.63|21653.84|21653.84|0
1630681790000|2021-09-03 15:09:50|21658.11|21658.11|21658.11|21658.11|21658.11|21658.11|21653.84|21653.84|0
1630681820000|2021-09-03 15:10:20|21657.59|21657.59|21657.59|21657.59|21657.59|21657.59|21657.59|21657.59|0
1630681840000|2021-09-03 15:10:40|21657.07|21657.07|21662.96|21662.96|21662.96|21662.96|21656.04|21656.04|0
1630681850000|2021-09-03 15:10:50|21667.24|21667.24|21664|21664|21668.28|21668.28|21659.73|21659.73|0
1630681870000|2021-09-03 15:11:10|21664.89|21664.89|21664.89|21664.89|21664.89|21664.89|21664.89|21664.89|0
1630681890000|2021-09-03 15:11:30|21666.4|21666.4|21668.67|21668.67|21668.67|21668.67|21666.4|21666.4|0
1630681900000|2021-09-03 15:11:40|21667.12|21667.12|21669.87|21669.87|21671.39|21671.39|21667.12|21667.12|0
1630681920000|2021-09-03 15:12:00|21670.63|21670.63|21671.39|21671.39|21671.39|21671.39|21670.63|21670.63|0
1630681930000|2021-09-03 15:12:10|21675.66|21675.66|21675.66|21675.66|21675.66|21675.66|21675.66|21675.66|0
1630681940000|2021-09-03 15:12:20|21674.77|21674.77|21678.16|21678.16|21678.16|21678.16|21673.89|21673.89|0
1630681970000|2021-09-03 15:12:50|21669.62|21669.62|21667.33|21667.33|21672.12|21672.12|21667.33|21667.33|0
1630681980000|2021-09-03 15:13:00|21671.6|21671.6|21671.08|21671.08|21671.6|21671.6|21671.08|21671.08|0
1630681990000|2021-09-03 15:13:10|21666.81|21666.81|21666.81|21666.81|21671.08|21671.08|21666.81|21666.81|0
1630682000000|2021-09-03 15:13:20|21666.29|21666.29|21666.29|21666.29|21666.29|21666.29|21666.29|21666.29|0
1630682010000|2021-09-03 15:13:30|21662.02|21662.02|21662.02|21662.02|21662.02|21662.02|21662.02|21662.02|0
1630682020000|2021-09-03 15:13:40|21655.09|21655.09|21642.35|21642.35|21655.09|21655.09|21642.35|21642.35|0
1630682030000|2021-09-03 15:13:50|21638.08|21638.08|21638.08|21638.08|21638.08|21638.08|21638.08|21638.08|0
1630682040000|2021-09-03 15:14:00|21646.62|21646.62|21641.83|21641.83|21646.62|21646.62|21641.83|21641.83|0
1630682060000|2021-09-03 15:14:20|21641.07|21641.07|21641.07|21641.07|21641.07|21641.07|21641.07|21641.07|0
1630682090000|2021-09-03 15:14:50|21639.62|21639.62|21636.39|21636.39|21639.62|21639.62|21635.35|21635.35|0
1630682100000|2021-09-03 15:15:00|21637.84|21637.84|21637.84|21637.84|21637.84|21637.84|21637.84|21637.84|0
1630682110000|2021-09-03 15:15:10|21638.6|21638.6|21643.03|21643.03|21643.03|21643.03|21638.6|21638.6|0
1630682120000|2021-09-03 15:15:20|21647.3|21647.3|21647.3|21647.3|21647.3|21647.3|21647.3|21647.3|0
1630682130000|2021-09-03 15:15:30|21643.16|21643.16|21648.81|21648.81|21648.81|21648.81|21643.16|21643.16|0
1630682140000|2021-09-03 15:15:40|21648.06|21648.06|21648.06|21648.06|21648.06|21648.06|21648.06|21648.06|0
1630682150000|2021-09-03 15:15:50|21656.6|21656.6|21654.1|21654.1|21656.6|21656.6|21652.33|21652.33|0
1630682160000|2021-09-03 15:16:00|21658.37|21658.37|21658.37|21658.37|21658.37|21658.37|21658.37|21658.37|0
1630682170000|2021-09-03 15:16:10|21662.64|21662.64|21662.64|21662.64|21662.64|21662.64|21662.64|21662.64|0
1630682180000|2021-09-03 15:16:20|21658.37|21658.37|21664.25|21664.25|21664.25|21664.25|21653.83|21653.83|0
1630682190000|2021-09-03 15:16:30|21665|21665|21665|21665|21665|21665|21665|21665|0
1630682220000|2021-09-03 15:17:00|21660.73|21660.73|21660.73|21660.73|21660.73|21660.73|21660.73|21660.73|0
1630682240000|2021-09-03 15:17:20|21655|21655|21650.58|21650.58|21655.89|21655.89|21650.58|21650.58|0
1630682250000|2021-09-03 15:17:30|21647.06|21647.06|21645.29|21645.29|21647.06|21647.06|21645.29|21645.29|0
1630682260000|2021-09-03 15:17:40|21643.73|21643.73|21643.73|21643.73|21643.73|21643.73|21643.73|21643.73|0
1630682270000|2021-09-03 15:17:50|21645.81|21645.81|21641.54|21641.54|21645.81|21645.81|21641.54|21641.54|0
1630682280000|2021-09-03 15:18:00|21640.5|21640.5|21640.5|21640.5|21640.5|21640.5|21640.5|21640.5|0
1630682300000|2021-09-03 15:18:20|21639.98|21639.98|21639.98|21639.98|21639.98|21639.98|21639.98|21639.98|0
1630682310000|2021-09-03 15:18:30|21644.25|21644.25|21644.25|21644.25|21644.25|21644.25|21644.25|21644.25|0
1630682340000|2021-09-03 15:19:00|21643.73|21643.73|21643.22|21643.22|21643.73|21643.73|21643.22|21643.22|0
1630682350000|2021-09-03 15:19:10|21638.94|21638.94|21637.17|21637.17|21638.94|21638.94|21637.17|21637.17|0
1630682360000|2021-09-03 15:19:20|21632.9|21632.9|21632.38|21632.38|21632.9|21632.9|21632.38|21632.38|0
1630682370000|2021-09-03 15:19:30|21631.86|21631.86|21627.59|21627.59|21631.86|21631.86|21627.59|21627.59|0
1630682410000|2021-09-03 15:20:10|21626.14|21626.14|21626.14|21626.14|21626.14|21626.14|21626.14|21626.14|0
1630682420000|2021-09-03 15:20:20|21630.41|21630.41|21638.95|21638.95|21638.95|21638.95|21630.41|21630.41|0
1630682430000|2021-09-03 15:20:30|21638.43|21638.43|21633.12|21633.12|21638.43|21638.43|21633.12|21633.12|0
1630682450000|2021-09-03 15:20:50|21628.85|21628.85|21643.44|21643.44|21643.44|21643.44|21628.85|21628.85|0
1630682460000|2021-09-03 15:21:00|21639.17|21639.17|21642.92|21642.92|21643.44|21643.44|21639.17|21639.17|0
1630682480000|2021-09-03 15:21:20|21643.96|21643.96|21644.48|21644.48|21644.48|21644.48|21643.96|21643.96|0
1630682490000|2021-09-03 15:21:30|21643.44|21643.44|21639.9|21639.9|21643.44|21643.44|21639.9|21639.9|0
1630682500000|2021-09-03 15:21:40|21640.93|21640.93|21640.93|21640.93|21640.93|21640.93|21640.93|21640.93|0
1630682510000|2021-09-03 15:21:50|21642.71|21642.71|21642.71|21642.71|21642.71|21642.71|21642.71|21642.71|0
1630682530000|2021-09-03 15:22:10|21643.59|21643.59|21652.65|21652.65|21652.65|21652.65|21643.59|21643.59|0
1630682540000|2021-09-03 15:22:20|21653.41|21653.41|21652.65|21652.65|21653.41|21653.41|21652.65|21652.65|0
1630682550000|2021-09-03 15:22:30|21651.62|21651.62|21652.65|21652.65|21652.65|21652.65|21651.62|21651.62|0
1630682570000|2021-09-03 15:22:50|21656.93|21656.93|21658.66|21658.66|21659.42|21659.42|21656.93|21656.93|0
1630682590000|2021-09-03 15:23:10|21657.21|21657.21|21659.97|21659.97|21659.97|21659.97|21655.69|21655.69|0
1630682600000|2021-09-03 15:23:20|21655.69|21655.69|21655.69|21655.69|21655.69|21655.69|21655.69|21655.69|0
1630682610000|2021-09-03 15:23:30|21657.47|21657.47|21661.74|21661.74|21666.01|21666.01|21657.47|21657.47|0
1630682640000|2021-09-03 15:24:00|21660.28|21660.28|21652.32|21652.32|21660.28|21660.28|21652.32|21652.32|0
1630682670000|2021-09-03 15:24:30|21651.43|21651.43|21665.29|21665.29|21668.52|21668.52|21651.43|21651.43|0
1630682680000|2021-09-03 15:24:40|21669.56|21669.56|21659.5|21659.5|21669.56|21669.56|21659.5|21659.5|0
1630682690000|2021-09-03 15:24:50|21662.1|21662.1|21666.89|21666.89|21666.89|21666.89|21662.1|21662.1|0
1630682700000|2021-09-03 15:25:00|21671.16|21671.16|21666.89|21666.89|21671.16|21671.16|21666.89|21666.89|0
1630682710000|2021-09-03 15:25:10|21671.16|21671.16|21677.93|21677.93|21677.93|21677.93|21671.16|21671.16|0
1630682720000|2021-09-03 15:25:20|21678.82|21678.82|21674.55|21674.55|21683.09|21683.09|21674.55|21674.55|0
1630682730000|2021-09-03 15:25:30|21678.82|21678.82|21678.82|21678.82|21678.82|21678.82|21678.82|21678.82|0
1630682740000|2021-09-03 15:25:40|21680.59|21680.59|21680.59|21680.59|21680.59|21680.59|21680.59|21680.59|0
1630682750000|2021-09-03 15:25:50|21676.32|21676.32|21672.05|21672.05|21676.32|21676.32|21672.05|21672.05|0
1630682760000|2021-09-03 15:26:00|21673.56|21673.56|21673.56|21673.56|21673.56|21673.56|21673.56|21673.56|0
1630682770000|2021-09-03 15:26:10|21677.83|21677.83|21677.83|21677.83|21677.83|21677.83|21677.83|21677.83|0
1630682780000|2021-09-03 15:26:20|21676.38|21676.38|21676.38|21676.38|21676.38|21676.38|21676.38|21676.38|0
1630682790000|2021-09-03 15:26:30|21677.83|21677.83|21677.83|21677.83|21677.83|21677.83|21677.83|21677.83|0
1630682810000|2021-09-03 15:26:50|21676.27|21676.27|21675.24|21675.24|21676.27|21676.27|21675.24|21675.24|0
1630682820000|2021-09-03 15:27:00|21674.2|21674.2|21669.93|21669.93|21674.2|21674.2|21669.93|21669.93|0
1630682830000|2021-09-03 15:27:10|21668.47|21668.47|21666.91|21666.91|21668.47|21668.47|21666.91|21666.91|0
1630682840000|2021-09-03 15:27:20|21669.82|21669.82|21669.82|21669.82|21669.82|21669.82|21669.82|21669.82|0
1630682850000|2021-09-03 15:27:30|21671.28|21671.28|21668.25|21668.25|21671.28|21671.28|21668.25|21668.25|0
1630682860000|2021-09-03 15:27:40|21672.52|21672.52|21672.52|21672.52|21672.52|21672.52|21672.52|21672.52|0
1630682870000|2021-09-03 15:27:50|21673.97|21673.97|21673.97|21673.97|21673.97|21673.97|21673.97|21673.97|0
1630682880000|2021-09-03 15:28:00|21672.94|21672.94|21672.94|21672.94|21673.82|21673.82|21672.94|21672.94|0
1630682890000|2021-09-03 15:28:10|21673.82|21673.82|21676.48|21676.48|21676.48|21676.48|21673.82|21673.82|0
1630682900000|2021-09-03 15:28:20|21672.21|21672.21|21668.51|21668.51|21672.21|21672.21|21668.51|21668.51|0
1630682910000|2021-09-03 15:28:30|21667.63|21667.63|21667.63|21667.63|21667.63|21667.63|21667.63|21667.63|0
1630682920000|2021-09-03 15:28:40|21669.18|21669.18|21669.7|21669.7|21669.7|21669.7|21669.18|21669.18|0
1630682940000|2021-09-03 15:29:00|21668.15|21668.15|21668.15|21668.15|21668.15|21668.15|21668.15|21668.15|0
1630682950000|2021-09-03 15:29:10|21667.63|21667.63|21660.45|21660.45|21667.63|21667.63|21660.45|21660.45|0
1630682960000|2021-09-03 15:29:20|21662.22|21662.22|21667.94|21667.94|21667.94|21667.94|21662.22|21662.22|0
1630682970000|2021-09-03 15:29:30|21667.42|21667.42|21660.34|21660.34|21667.42|21667.42|21660.34|21660.34|0
1630682980000|2021-09-03 15:29:40|21658.78|21658.78|21654.93|21654.93|21659.3|21659.3|21654.93|21654.93|0
1630682990000|2021-09-03 15:29:50|21663.47|21663.47|21656.7|21656.7|21663.47|21663.47|21656.7|21656.7|0
1630912500000|2021-09-06 07:15:00|21883.35|21883.35|21884.24|21884.24|21884.24|21884.24|21883.35|21883.35|0
1630912510000|2021-09-06 07:15:10|21879.97|21879.97|21882.62|21882.62|21882.62|21882.62|21879.97|21879.97|0
1630912570000|2021-09-06 07:16:10|21876.13|21876.13|21876.13|21876.13|21876.13|21876.13|21876.13|21876.13|0
1630912590000|2021-09-06 07:16:30|21873.54|21873.54|21877.9|21877.9|21877.9|21877.9|21873.54|21873.54|0
1630912600000|2021-09-06 07:16:40|21872.01|21872.01|21880.55|21880.55|21880.55|21880.55|21872.01|21872.01|0
1630912610000|2021-09-06 07:16:50|21876.28|21876.28|21876.28|21876.28|21876.28|21876.28|21876.28|21876.28|0
1630912620000|2021-09-06 07:17:00|21880.07|21880.07|21875.79|21875.79|21880.07|21880.07|21875.79|21875.79|0
1630912630000|2021-09-06 07:17:10|21869.74|21869.74|21869.74|21869.74|21869.74|21869.74|21869.74|21869.74|0
1630912640000|2021-09-06 07:17:20|21865.85|21865.85|21865.85|21865.85|21865.85|21865.85|21865.85|21865.85|0
1630912650000|2021-09-06 07:17:30|21860.53|21860.53|21853.22|21853.22|21861.42|21861.42|21853.22|21853.22|0
1630912670000|2021-09-06 07:17:50|21844.68|21844.68|21844.68|21844.68|21844.68|21844.68|21844.68|21844.68|0
1630912680000|2021-09-06 07:18:00|21848.95|21848.95|21838.33|21838.33|21848.95|21848.95|21838.33|21838.33|0
1630912720000|2021-09-06 07:18:40|21842.6|21842.6|21843.36|21843.36|21843.36|21843.36|21842.6|21842.6|0
1630912740000|2021-09-06 07:19:00|21837.54|21837.54|21837.54|21837.54|21837.54|21837.54|21837.54|21837.54|0
1630912750000|2021-09-06 07:19:10|21833.27|21833.27|21833.27|21833.27|21833.27|21833.27|21833.27|21833.27|0
1630912760000|2021-09-06 07:19:20|21824.72|21824.72|21829|21829|21829|21829|21824.72|21824.72|0
1630912780000|2021-09-06 07:19:40|21824.63|21824.63|21824.63|21824.63|21824.63|21824.63|21824.63|21824.63|0
1630912820000|2021-09-06 07:20:20|21816.09|21816.09|21816.09|21816.09|21816.09|21816.09|21816.09|21816.09|0
1630912830000|2021-09-06 07:20:30|21817.54|21817.54|21817.54|21817.54|21817.54|21817.54|21817.54|21817.54|0
1630912870000|2021-09-06 07:21:10|21806.95|21806.95|21796.13|21796.13|21806.95|21806.95|21796.13|21796.13|0
1630912880000|2021-09-06 07:21:20|21791.46|21791.46|21791.98|21791.98|21791.98|21791.98|21791.46|21791.46|0
1630912890000|2021-09-06 07:21:30|21785.78|21785.78|21785.78|21785.78|21785.78|21785.78|21785.78|21785.78|0
1630912900000|2021-09-06 07:21:40|21781.51|21781.51|21775.38|21775.38|21781.51|21781.51|21775.38|21775.38|0
1630912910000|2021-09-06 07:21:50|21774.63|21774.63|21783.17|21783.17|21783.17|21783.17|21774.63|21774.63|0
1630912920000|2021-09-06 07:22:00|21787.44|21787.44|21798.26|21798.26|21798.26|21798.26|21787.44|21787.44|0
1630912930000|2021-09-06 07:22:10|21802.53|21802.53|21802.53|21802.53|21802.53|21802.53|21802.53|21802.53|0
1630912940000|2021-09-06 07:22:20|21798.26|21798.26|21793.99|21793.99|21798.26|21798.26|21793.99|21793.99|0
1630912950000|2021-09-06 07:22:30|21797.53|21797.53|21797.53|21797.53|21797.53|21797.53|21797.53|21797.53|0
1630913000000|2021-09-06 07:23:20|21794.87|21794.87|21793.99|21793.99|21794.87|21794.87|21793.99|21793.99|0
1630913010000|2021-09-06 07:23:30|21796.9|21796.9|21796.9|21796.9|21796.9|21796.9|21796.9|21796.9|0
1630913020000|2021-09-06 07:23:40|21795.12|21795.12|21795.12|21795.12|21795.12|21795.12|21795.12|21795.12|0
1630913030000|2021-09-06 07:23:50|21786.58|21786.58|21786.58|21786.58|21786.58|21786.58|21786.58|21786.58|0
1630913050000|2021-09-06 07:24:10|21780.76|21780.76|21772.86|21772.86|21780.76|21780.76|21771.82|21771.82|0
1630913060000|2021-09-06 07:24:20|21771.3|21771.3|21779.84|21779.84|21779.84|21779.84|21771.3|21771.3|0
1630913070000|2021-09-06 07:24:30|21771.3|21771.3|21774.69|21774.69|21775.57|21775.57|21771.3|21771.3|0
1630913080000|2021-09-06 07:24:40|21769.39|21769.39|21765.12|21765.12|21769.39|21769.39|21765.12|21765.12|0
1630913090000|2021-09-06 07:24:50|21767.39|21767.39|21766.69|21766.69|21768.14|21768.14|21766.69|21766.69|0
1630913120000|2021-09-06 07:25:20|21762.42|21762.42|21762.42|21762.42|21762.42|21762.42|21762.42|21762.42|0
1630913140000|2021-09-06 07:25:40|21758.15|21758.15|21758.15|21758.15|21758.15|21758.15|21758.15|21758.15|0
1630913150000|2021-09-06 07:25:50|21761.69|21761.69|21761.69|21761.69|21761.69|21761.69|21761.69|21761.69|0
1630913170000|2021-09-06 07:26:10|21759.09|21759.09|21758.57|21758.57|21759.09|21759.09|21758.57|21758.57|0
1630913190000|2021-09-06 07:26:30|21761.6|21761.6|21764.25|21764.25|21764.25|21764.25|21761.6|21761.6|0
1630913220000|2021-09-06 07:27:00|21763.74|21763.74|21762.18|21762.18|21763.74|21763.74|21762.18|21762.18|0
1630913230000|2021-09-06 07:27:10|21766.45|21766.45|21766.45|21766.45|21766.45|21766.45|21766.45|21766.45|0
1630913240000|2021-09-06 07:27:20|21762.18|21762.18|21763.95|21763.95|21763.95|21763.95|21762.18|21762.18|0
1630913280000|2021-09-06 07:28:00|21764.99|21764.99|21766.03|21766.03|21766.03|21766.03|21764.99|21764.99|0
1630913290000|2021-09-06 07:28:10|21765.27|21765.27|21765.27|21765.27|21765.27|21765.27|21765.27|21765.27|0
1630913300000|2021-09-06 07:28:20|21764.23|21764.23|21764.23|21764.23|21764.23|21764.23|21764.23|21764.23|0
1630913320000|2021-09-06 07:28:40|21772.78|21772.78|21771.22|21771.22|21772.78|21772.78|21771.22|21771.22|0
1630913330000|2021-09-06 07:28:50|21772.78|21772.78|21772.78|21772.78|21772.78|21772.78|21772.78|21772.78|0
1630913350000|2021-09-06 07:29:10|21774.85|21774.85|21774.85|21774.85|21774.85|21774.85|21774.85|21774.85|0
1630913370000|2021-09-06 07:29:30|21775.89|21775.89|21775.89|21775.89|21775.89|21775.89|21775.89|21775.89|0
1630913380000|2021-09-06 07:29:40|21780.32|21780.32|21781.2|21781.2|21781.2|21781.2|21780.32|21780.32|0
1630913390000|2021-09-06 07:29:50|21782.24|21782.24|21786.51|21786.51|21786.51|21786.51|21782.24|21782.24|0
1630913400000|2021-09-06 07:30:00|21789.54|21789.54|21796.84|21796.84|21796.84|21796.84|21789.54|21789.54|0
1630913410000|2021-09-06 07:30:10|21796.08|21796.08|21803.04|21803.04|21803.04|21803.04|21794.57|21794.57|0
1630913430000|2021-09-06 07:30:30|21797.73|21797.73|21797.73|21797.73|21797.73|21797.73|21797.73|21797.73|0
1630913480000|2021-09-06 07:31:20|21789.18|21789.18|21793.46|21793.46|21793.46|21793.46|21789.18|21789.18|0
1630913540000|2021-09-06 07:32:20|21799.69|21799.69|21798.65|21798.65|21799.69|21799.69|21798.65|21798.65|0
1630913570000|2021-09-06 07:32:50|21807.19|21807.19|21807.19|21807.19|21807.19|21807.19|21807.19|21807.19|0
1630913580000|2021-09-06 07:33:00|21808.71|21808.71|21808.71|21808.71|21808.71|21808.71|21808.71|21808.71|0
1630913590000|2021-09-06 07:33:10|21810.22|21810.22|21814.65|21814.65|21814.65|21814.65|21810.22|21810.22|0
1630913630000|2021-09-06 07:33:50|21815.53|21815.53|21815.53|21815.53|21815.53|21815.53|21815.53|21815.53|0
1630913680000|2021-09-06 07:34:40|21819.07|21819.07|21819.24|21819.24|21819.24|21819.24|21817.62|21817.62|0
1630913690000|2021-09-06 07:34:50|21821.01|21821.01|21821.01|21821.01|21821.01|21821.01|21821.01|21821.01|0
1630913770000|2021-09-06 07:36:10|21819.24|21819.24|21819.24|21819.24|21819.24|21819.24|21819.24|21819.24|0
1630913780000|2021-09-06 07:36:20|21815.08|21815.08|21815.08|21815.08|21815.08|21815.08|21815.08|21815.08|0
1630913830000|2021-09-06 07:37:10|21813.57|21813.57|21813.57|21813.57|21813.57|21813.57|21813.57|21813.57|0
1630913860000|2021-09-06 07:37:40|21809.3|21809.3|21809.3|21809.3|21809.3|21809.3|21809.3|21809.3|0
1630913940000|2021-09-06 07:39:00|21816.23|21816.23|21820.65|21820.65|21820.65|21820.65|21816.23|21816.23|0
1630913980000|2021-09-06 07:39:40|21829.2|21829.2|21829.2|21829.2|21829.2|21829.2|21829.2|21829.2|0
1630914010000|2021-09-06 07:40:10|21826.54|21826.54|21828.05|21828.05|21828.05|21828.05|21826.54|21826.54|0
1630914070000|2021-09-06 07:41:10|21827.17|21827.17|21828.05|21828.05|21828.05|21828.05|21825.4|21825.4|0
1630914080000|2021-09-06 07:41:20|21829.83|21829.83|21829.83|21829.83|21829.83|21829.83|21829.83|21829.83|0
1630914170000|2021-09-06 07:42:50|21830.58|21830.58|21830.58|21830.58|21830.58|21830.58|21830.58|21830.58|0
1630914250000|2021-09-06 07:44:10|21829.7|21829.7|21829.7|21829.7|21829.7|21829.7|21829.7|21829.7|0
1630914260000|2021-09-06 07:44:20|21825.42|21825.42|21821.15|21821.15|21825.42|21825.42|21816.88|21816.88|0
1630914310000|2021-09-06 07:45:10|21816.61|21816.61|21816.61|21816.61|21816.61|21816.61|21816.61|21816.61|0
1630914330000|2021-09-06 07:45:30|21815.57|21815.57|21819.84|21819.84|21819.84|21819.84|21815.57|21815.57|0
1630914370000|2021-09-06 07:46:10|21828.39|21828.39|21828.39|21828.39|21828.39|21828.39|21828.39|21828.39|0
1630914400000|2021-09-06 07:46:40|21831.05|21831.05|21828.39|21828.39|21831.05|21831.05|21828.39|21828.39|0
1630914410000|2021-09-06 07:46:50|21826.94|21826.94|21826.94|21826.94|21826.94|21826.94|21826.94|21826.94|0
1630914420000|2021-09-06 07:47:00|21831.21|21831.21|21831.21|21831.21|21831.21|21831.21|21831.21|21831.21|0
1630914480000|2021-09-06 07:48:00|21827.67|21827.67|21827.67|21827.67|21827.67|21827.67|21827.67|21827.67|0
1630914500000|2021-09-06 07:48:20|21825.9|21825.9|21825.9|21825.9|21825.9|21825.9|21825.9|21825.9|0
1630914550000|2021-09-06 07:49:10|21830.17|21830.17|21830.17|21830.17|21830.17|21830.17|21830.17|21830.17|0
1630914570000|2021-09-06 07:49:30|21825.9|21825.9|21824.13|21824.13|21825.9|21825.9|21824.13|21824.13|0
1630914590000|2021-09-06 07:49:50|21819.85|21819.85|21815.58|21815.58|21819.85|21819.85|21815.58|21815.58|0
1630914600000|2021-09-06 07:50:00|21819.85|21819.85|21819.85|21819.85|21819.85|21819.85|21819.85|21819.85|0
1630914630000|2021-09-06 07:50:30|21816.74|21816.74|21815.7|21815.7|21816.74|21816.74|21815.7|21815.7|0
1630914640000|2021-09-06 07:50:40|21811.43|21811.43|21811.43|21811.43|21811.43|21811.43|21811.43|21811.43|0
1630914750000|2021-09-06 07:52:30|21807.16|21807.16|21807.16|21807.16|21807.16|21807.16|21807.16|21807.16|0
1630914870000|2021-09-06 07:54:30|21798.61|21798.61|21798.61|21798.61|21798.61|21798.61|21798.61|21798.61|0
1630914900000|2021-09-06 07:55:00|21797.16|21797.16|21793.62|21793.62|21797.16|21797.16|21793.62|21793.62|0
1630914940000|2021-09-06 07:55:40|21795.89|21795.89|21796.64|21796.64|21796.64|21796.64|21795.89|21795.89|0
1630914970000|2021-09-06 07:56:10|21797.4|21797.4|21795.24|21795.24|21799.67|21799.67|21795.24|21795.24|0
1630915020000|2021-09-06 07:57:00|21786.7|21786.7|21790.97|21790.97|21790.97|21790.97|21786.7|21786.7|0
1630915030000|2021-09-06 07:57:10|21790.21|21790.21|21790.21|21790.21|21790.21|21790.21|21790.21|21790.21|0
1630915110000|2021-09-06 07:58:30|21785.94|21785.94|21785.94|21785.94|21785.94|21785.94|21785.94|21785.94|0
1630915150000|2021-09-06 07:59:10|21790.21|21790.21|21790.21|21790.21|21790.21|21790.21|21790.21|21790.21|0
1630915170000|2021-09-06 07:59:30|21787.31|21787.31|21795.85|21795.85|21795.85|21795.85|21787.31|21787.31|0
1630915180000|2021-09-06 07:59:40|21796.74|21796.74|21796.74|21796.74|21796.74|21796.74|21796.74|21796.74|0
1630915190000|2021-09-06 07:59:50|21793.83|21793.83|21793.83|21793.83|21793.83|21793.83|21793.83|21793.83|0
1630915220000|2021-09-06 08:00:20|21785.28|21785.28|21785.28|21785.28|21785.28|21785.28|21785.28|21785.28|0
1630915260000|2021-09-06 08:01:00|21784.76|21784.76|21784.76|21784.76|21784.76|21784.76|21784.76|21784.76|0
1630915280000|2021-09-06 08:01:20|21785.8|21785.8|21785.8|21785.8|21785.8|21785.8|21785.8|21785.8|0
1630915310000|2021-09-06 08:01:50|21790.08|21790.08|21790.08|21790.08|21790.08|21790.08|21790.08|21790.08|0
1630915320000|2021-09-06 08:02:00|21785.8|21785.8|21785.8|21785.8|21785.8|21785.8|21785.8|21785.8|0
1630915380000|2021-09-06 08:03:00|21781.53|21781.53|21781.53|21781.53|21781.53|21781.53|21781.53|21781.53|0
1630915390000|2021-09-06 08:03:10|21780.02|21780.02|21780.02|21780.02|21780.02|21780.02|21780.02|21780.02|0
1630915400000|2021-09-06 08:03:20|21773.82|21773.82|21781.79|21781.79|21781.79|21781.79|21773.82|21773.82|0
1630915410000|2021-09-06 08:03:30|21778.25|21778.25|21775.59|21775.59|21778.25|21778.25|21775.59|21775.59|0
1630915430000|2021-09-06 08:03:50|21779.13|21779.13|21779.13|21779.13|21779.13|21779.13|21779.13|21779.13|0
1630915460000|2021-09-06 08:04:20|21787.68|21787.68|21796.22|21796.22|21796.22|21796.22|21787.68|21787.68|0
1630915470000|2021-09-06 08:04:30|21787.68|21787.68|21787.68|21787.68|21787.68|21787.68|21787.68|21787.68|0
1630915480000|2021-09-06 08:04:40|21791.95|21791.95|21785.72|21785.72|21791.95|21791.95|21785.72|21785.72|0
1630915520000|2021-09-06 08:05:20|21784.83|21784.83|21784.83|21784.83|21784.83|21784.83|21784.83|21784.83|0
1630915530000|2021-09-06 08:05:30|21787.74|21787.74|21787.74|21787.74|21787.74|21787.74|21787.74|21787.74|0
1630915550000|2021-09-06 08:05:50|21790.4|21790.4|21790.4|21790.4|21790.4|21790.4|21790.4|21790.4|0
1630915580000|2021-09-06 08:06:20|21798.94|21798.94|21804.35|21804.35|21805.1|21805.1|21798.94|21798.94|0
1630915590000|2021-09-06 08:06:30|21805.38|21805.38|21805.38|21805.38|21805.38|21805.38|21805.38|21805.38|0
1630915690000|2021-09-06 08:08:10|21807.16|21807.16|21807.16|21807.16|21809.81|21809.81|21807.16|21807.16|0
1630915740000|2021-09-06 08:09:00|21804.89|21804.89|21804.89|21804.89|21804.89|21804.89|21804.89|21804.89|0
1630915760000|2021-09-06 08:09:20|21805.4|21805.4|21805.4|21805.4|21805.4|21805.4|21805.4|21805.4|0
1630915780000|2021-09-06 08:09:40|21806.44|21806.44|21806.44|21806.44|21806.44|21806.44|21806.44|21806.44|0
1630915820000|2021-09-06 08:10:20|21809.56|21809.56|21809.04|21809.04|21811.63|21811.63|21809.04|21809.04|0
1630915860000|2021-09-06 08:11:00|21813.31|21813.31|21813.31|21813.31|21813.31|21813.31|21813.31|21813.31|0
1630915870000|2021-09-06 08:11:10|21809.04|21809.04|21809.04|21809.04|21809.04|21809.04|21809.04|21809.04|0
1630915880000|2021-09-06 08:11:20|21813.31|21813.31|21813.31|21813.31|21813.31|21813.31|21813.31|21813.31|0
1630915910000|2021-09-06 08:11:50|21811.75|21811.75|21811.75|21811.75|21811.75|21811.75|21811.75|21811.75|0
1630915940000|2021-09-06 08:12:20|21807.48|21807.48|21807.48|21807.48|21807.48|21807.48|21807.48|21807.48|0
1630915960000|2021-09-06 08:12:40|21804.82|21804.82|21804.82|21804.82|21804.82|21804.82|21804.82|21804.82|0
1630915990000|2021-09-06 08:13:10|21800.55|21800.55|21800.55|21800.55|21800.55|21800.55|21800.55|21800.55|0
1630916070000|2021-09-06 08:14:30|21797.64|21797.64|21794.42|21794.42|21797.64|21797.64|21794.42|21794.42|0
1630916090000|2021-09-06 08:14:50|21792.65|21792.65|21787.98|21787.98|21792.65|21792.65|21787.98|21787.98|0
1630916100000|2021-09-06 08:15:00|21791|21791|21791|21791|21791|21791|21791|21791|0
1630916110000|2021-09-06 08:15:10|21792.52|21792.52|21793.04|21793.04|21793.04|21793.04|21792.52|21792.52|0
1630916120000|2021-09-06 08:15:20|21794.55|21794.55|21794.55|21794.55|21794.55|21794.55|21794.55|21794.55|0
1630916130000|2021-09-06 08:15:30|21790.28|21790.28|21790.28|21790.28|21790.28|21790.28|21790.28|21790.28|0
1630916140000|2021-09-06 08:15:40|21792.87|21792.87|21792.87|21792.87|21792.87|21792.87|21792.87|21792.87|0
1630916150000|2021-09-06 08:15:50|21793.39|21793.39|21793.91|21793.91|21793.91|21793.91|21793.39|21793.39|0
1630916180000|2021-09-06 08:16:20|21794.95|21794.95|21807.77|21807.77|21807.77|21807.77|21794.95|21794.95|0
1630916190000|2021-09-06 08:16:30|21806.25|21806.25|21808.52|21808.52|21808.52|21808.52|21806.25|21806.25|0
1630916250000|2021-09-06 08:17:30|21809.56|21809.56|21809.56|21809.56|21809.56|21809.56|21809.56|21809.56|0
1630916330000|2021-09-06 08:18:50|21808.01|21808.01|21806.97|21806.97|21808.01|21808.01|21806.97|21806.97|0
1630916370000|2021-09-06 08:19:30|21808.48|21808.48|21806.21|21806.21|21808.48|21808.48|21806.21|21806.21|0
1630916430000|2021-09-06 08:20:30|21804.7|21804.7|21804.7|21804.7|21804.7|21804.7|21804.7|21804.7|0
1630916440000|2021-09-06 08:20:40|21803.94|21803.94|21803.94|21803.94|21803.94|21803.94|21803.94|21803.94|0
1630916460000|2021-09-06 08:21:00|21803.18|21803.18|21803.18|21803.18|21803.18|21803.18|21803.18|21803.18|0
1630916470000|2021-09-06 08:21:10|21805.84|21805.84|21805.84|21805.84|21805.84|21805.84|21805.84|21805.84|0
1630916520000|2021-09-06 08:22:00|21801.57|21801.57|21801.57|21801.57|21801.57|21801.57|21801.57|21801.57|0
1630916590000|2021-09-06 08:23:10|21798.91|21798.91|21798.91|21798.91|21798.91|21798.91|21798.91|21798.91|0
1630916710000|2021-09-06 08:25:10|21797.87|21797.87|21793.6|21793.6|21797.87|21797.87|21793.6|21793.6|0
1630916720000|2021-09-06 08:25:20|21797.87|21797.87|21797.87|21797.87|21797.87|21797.87|21797.87|21797.87|0
1630916730000|2021-09-06 08:25:30|21798.39|21798.39|21798.39|21798.39|21798.39|21798.39|21798.39|21798.39|0
1630916740000|2021-09-06 08:25:40|21799.95|21799.95|21800.99|21800.99|21800.99|21800.99|21799.95|21799.95|0
1630916750000|2021-09-06 08:25:50|21801.51|21801.51|21801.51|21801.51|21803.28|21803.28|21801.51|21801.51|0
1630916760000|2021-09-06 08:26:00|21804.1|21804.1|21804.1|21804.1|21804.1|21804.1|21804.1|21804.1|0
1630916790000|2021-09-06 08:26:30|21800.99|21800.99|21800.99|21800.99|21800.99|21800.99|21800.99|21800.99|0
1630916820000|2021-09-06 08:27:00|21800.1|21800.1|21799.35|21799.35|21800.1|21800.1|21799.35|21799.35|0
1630916830000|2021-09-06 08:27:10|21798.31|21798.31|21799.86|21799.86|21799.86|21799.86|21798.31|21798.31|0
1630916880000|2021-09-06 08:28:00|21800.9|21800.9|21800.9|21800.9|21800.9|21800.9|21800.9|21800.9|0
1630916900000|2021-09-06 08:28:20|21796.48|21796.48|21797.36|21797.36|21797.36|21797.36|21796.48|21796.48|0
1630916930000|2021-09-06 08:28:50|21799.44|21799.44|21799.44|21799.44|21799.44|21799.44|21799.44|21799.44|0
1630916940000|2021-09-06 08:29:00|21799.96|21799.96|21799.96|21799.96|21799.96|21799.96|21799.96|21799.96|0
1630916980000|2021-09-06 08:29:40|21798.92|21798.92|21798.92|21798.92|21798.92|21798.92|21798.92|21798.92|0
1630917000000|2021-09-06 08:30:00|21800.43|21800.43|21800.43|21800.43|21800.43|21800.43|21800.43|21800.43|0
1630917070000|2021-09-06 08:31:10|21801.32|21801.32|21801.32|21801.32|21801.32|21801.32|21801.32|21801.32|0
1630917080000|2021-09-06 08:31:20|21798.66|21798.66|21798.66|21798.66|21798.66|21798.66|21798.66|21798.66|0
1630917100000|2021-09-06 08:31:40|21794.39|21794.39|21794.39|21794.39|21794.39|21794.39|21794.39|21794.39|0
1630917120000|2021-09-06 08:32:00|21791.73|21791.73|21791.21|21791.21|21791.73|21791.73|21791.21|21791.21|0
1630917130000|2021-09-06 08:32:10|21792.1|21792.1|21792.1|21792.1|21792.1|21792.1|21792.1|21792.1|0
1630917140000|2021-09-06 08:32:20|21793.61|21793.61|21792.86|21792.86|21793.61|21793.61|21792.86|21792.86|0
1630917150000|2021-09-06 08:32:30|21794.41|21794.41|21794.41|21794.41|21794.41|21794.41|21794.41|21794.41|0
1630917160000|2021-09-06 08:32:40|21794.93|21794.93|21797.77|21797.77|21797.77|21797.77|21794.93|21794.93|0
1630917240000|2021-09-06 08:34:00|21800.42|21800.42|21800.42|21800.42|21800.42|21800.42|21800.42|21800.42|0
1630917290000|2021-09-06 08:34:50|21802.69|21802.69|21799.54|21799.54|21802.69|21802.69|21799.54|21799.54|0
1630917350000|2021-09-06 08:35:50|21797.27|21797.27|21797.27|21797.27|21797.27|21797.27|21797.27|21797.27|0
1630917370000|2021-09-06 08:36:10|21805.81|21805.81|21805.81|21805.81|21805.81|21805.81|21805.81|21805.81|0
1630917380000|2021-09-06 08:36:20|21801.54|21801.54|21801.54|21801.54|21801.54|21801.54|21801.54|21801.54|0
1630917420000|2021-09-06 08:37:00|21802.06|21802.06|21802.58|21802.58|21802.58|21802.58|21802.06|21802.06|0
1630917490000|2021-09-06 08:38:10|21801.06|21801.06|21801.06|21801.06|21801.06|21801.06|21801.06|21801.06|0
1630917510000|2021-09-06 08:38:30|21809.61|21809.61|21809.61|21809.61|21809.61|21809.61|21809.61|21809.61|0
1630917530000|2021-09-06 08:38:50|21811.06|21811.06|21812.52|21812.52|21812.52|21812.52|21811.06|21811.06|0
1630917540000|2021-09-06 08:39:00|21811.76|21811.76|21811.76|21811.76|21811.76|21811.76|21811.76|21811.76|0
1630917630000|2021-09-06 08:40:30|21807.49|21807.49|21807.49|21807.49|21807.49|21807.49|21807.49|21807.49|0
1630917700000|2021-09-06 08:41:40|21811.03|21811.03|21812.8|21812.8|21812.8|21812.8|21811.03|21811.03|0
1630917720000|2021-09-06 08:42:00|21814.57|21814.57|21816.08|21816.08|21816.08|21816.08|21814.57|21814.57|0
1630917770000|2021-09-06 08:42:50|21811.81|21811.81|21810.77|21810.77|21811.81|21811.81|21810.77|21810.77|0
1630917790000|2021-09-06 08:43:10|21806.5|21806.5|21806.5|21806.5|21806.5|21806.5|21806.5|21806.5|0
1630917800000|2021-09-06 08:43:20|21802.23|21802.23|21810.77|21810.77|21810.77|21810.77|21802.23|21802.23|0
1630917810000|2021-09-06 08:43:30|21806.5|21806.5|21806.5|21806.5|21806.5|21806.5|21806.5|21806.5|0
1630917820000|2021-09-06 08:43:40|21802.23|21802.23|21802.23|21802.23|21802.23|21802.23|21802.23|21802.23|0
1630917830000|2021-09-06 08:43:50|21797.96|21797.96|21799.73|21799.73|21799.73|21799.73|21797.96|21797.96|0
1630917840000|2021-09-06 08:44:00|21797.07|21797.07|21790.94|21790.94|21797.07|21797.07|21790.94|21790.94|0
1630917880000|2021-09-06 08:44:40|21786.67|21786.67|21786.67|21786.67|21786.67|21786.67|21786.67|21786.67|0
1630917920000|2021-09-06 08:45:20|21778.12|21778.12|21778.12|21778.12|21778.12|21778.12|21778.12|21778.12|0
1630917930000|2021-09-06 08:45:30|21775.21|21775.21|21783.76|21783.76|21783.76|21783.76|21775.21|21775.21|0
1630917940000|2021-09-06 08:45:40|21785.32|21785.32|21781.04|21781.04|21785.32|21785.32|21781.04|21781.04|0
1630917950000|2021-09-06 08:45:50|21776.77|21776.77|21776.77|21776.77|21776.77|21776.77|21776.77|21776.77|0
1630917960000|2021-09-06 08:46:00|21777.29|21777.29|21777.29|21777.29|21777.29|21777.29|21777.29|21777.29|0
1630918010000|2021-09-06 08:46:50|21785.83|21785.83|21790.11|21790.11|21790.11|21790.11|21785.83|21785.83|0
1630918050000|2021-09-06 08:47:30|21790.86|21790.86|21790.86|21790.86|21790.86|21790.86|21790.86|21790.86|0
1630918060000|2021-09-06 08:47:40|21795.14|21795.14|21795.14|21795.14|21795.14|21795.14|21795.14|21795.14|0
1630918090000|2021-09-06 08:48:10|21796.59|21796.59|21796.59|21796.59|21796.59|21796.59|21796.59|21796.59|0
1630918110000|2021-09-06 08:48:30|21795.55|21795.55|21795.55|21795.55|21795.55|21795.55|21795.55|21795.55|0
1630918130000|2021-09-06 08:48:50|21794.1|21794.1|21794.1|21794.1|21794.1|21794.1|21794.1|21794.1|0
1630918160000|2021-09-06 08:49:20|21793.58|21793.58|21793.58|21793.58|21793.58|21793.58|21793.58|21793.58|0
1630918170000|2021-09-06 08:49:30|21780.76|21780.76|21780.76|21780.76|21780.76|21780.76|21780.76|21780.76|0
1630918180000|2021-09-06 08:49:40|21780.24|21780.24|21784.51|21784.51|21784.51|21784.51|21780.24|21780.24|0
1630918190000|2021-09-06 08:49:50|21788.94|21788.94|21788.94|21788.94|21788.94|21788.94|21788.94|21788.94|0
1630918200000|2021-09-06 08:50:00|21787.17|21787.17|21784.14|21784.14|21787.17|21787.17|21784.14|21784.14|0
1630918210000|2021-09-06 08:50:10|21783.26|21783.26|21783.26|21783.26|21783.26|21783.26|21783.26|21783.26|0
1630918270000|2021-09-06 08:51:10|21780.99|21780.99|21780.99|21780.99|21780.99|21780.99|21780.99|21780.99|0
1630918280000|2021-09-06 08:51:20|21779.43|21779.43|21779.43|21779.43|21779.43|21779.43|21779.43|21779.43|0
1630918310000|2021-09-06 08:51:50|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|21777.92|0
1630918320000|2021-09-06 08:52:00|21782.19|21782.19|21782.19|21782.19|21782.19|21782.19|21782.19|21782.19|0
1630918410000|2021-09-06 08:53:30|21779.92|21779.92|21779.92|21779.92|21779.92|21779.92|21779.92|21779.92|0
1630918420000|2021-09-06 08:53:40|21780.67|21780.67|21780.67|21780.67|21780.67|21780.67|21780.67|21780.67|0
1630918500000|2021-09-06 08:55:00|21777.04|21777.04|21773.5|21773.5|21777.04|21777.04|21773.5|21773.5|0
1630918550000|2021-09-06 08:55:50|21777.77|21777.77|21777.77|21777.77|21777.77|21777.77|21777.77|21777.77|0
1630918630000|2021-09-06 08:57:10|21778.53|21778.53|21778.53|21778.53|21778.53|21778.53|21778.53|21778.53|0
1630918640000|2021-09-06 08:57:20|21781.56|21781.56|21781.56|21781.56|21781.56|21781.56|21781.56|21781.56|0
1630918670000|2021-09-06 08:57:50|21778.01|21778.01|21778.01|21778.01|21778.01|21778.01|21778.01|21778.01|0
1630918680000|2021-09-06 08:58:00|21778.77|21778.77|21778.77|21778.77|21778.77|21778.77|21778.77|21778.77|0
1630918690000|2021-09-06 08:58:10|21779.81|21779.81|21779.81|21779.81|21779.81|21779.81|21779.81|21779.81|0
1630918700000|2021-09-06 08:58:20|21775.38|21775.38|21775.38|21775.38|21775.38|21775.38|21775.38|21775.38|0
1630918710000|2021-09-06 08:58:30|21771.11|21771.11|21771.11|21771.11|21771.11|21771.11|21771.11|21771.11|0
1630918720000|2021-09-06 08:58:40|21770.23|21770.23|21770.23|21770.23|21770.23|21770.23|21770.23|21770.23|0
1630918740000|2021-09-06 08:59:00|21765.95|21765.95|21765.95|21765.95|21765.95|21765.95|21765.95|21765.95|0
1630918920000|2021-09-06 09:02:00|21763.88|21763.88|21763.88|21763.88|21763.88|21763.88|21763.88|21763.88|0
1630918950000|2021-09-06 09:02:30|21763.36|21763.36|21763.36|21763.36|21763.36|21763.36|21763.36|21763.36|0
1630919030000|2021-09-06 09:03:50|21763.88|21763.88|21763.88|21763.88|21763.88|21763.88|21763.88|21763.88|0
1630919080000|2021-09-06 09:04:40|21761.35|21761.35|21761.35|21761.35|21761.35|21761.35|21761.35|21761.35|0
1630919100000|2021-09-06 09:05:00|21762.23|21762.23|21767.55|21767.55|21767.55|21767.55|21762.23|21762.23|0
1630919120000|2021-09-06 09:05:20|21766.51|21766.51|21766.51|21766.51|21766.51|21766.51|21766.51|21766.51|0
1630919140000|2021-09-06 09:05:40|21767.26|21767.26|21767.26|21767.26|21767.26|21767.26|21767.26|21767.26|0
1630919150000|2021-09-06 09:05:50|21771.94|21771.94|21771.94|21771.94|21771.94|21771.94|21771.94|21771.94|0
1630919160000|2021-09-06 09:06:00|21772.46|21772.46|21772.46|21772.46|21772.46|21772.46|21772.46|21772.46|0
1630919180000|2021-09-06 09:06:20|21776.73|21776.73|21776.73|21776.73|21776.73|21776.73|21776.73|21776.73|0
1630919230000|2021-09-06 09:07:10|21778.81|21778.81|21778.81|21778.81|21778.81|21778.81|21778.81|21778.81|0
1630919240000|2021-09-06 09:07:20|21775.26|21775.26|21775.26|21775.26|21775.26|21775.26|21775.26|21775.26|0
1630919280000|2021-09-06 09:08:00|21771.63|21771.63|21771.63|21771.63|21771.63|21771.63|21771.63|21771.63|0
1630919300000|2021-09-06 09:08:20|21767.27|21767.27|21767.27|21767.27|21767.27|21767.27|21767.27|21767.27|0
1630919310000|2021-09-06 09:08:30|21766.75|21766.75|21765.71|21765.71|21766.75|21766.75|21765.71|21765.71|0
1630919360000|2021-09-06 09:09:20|21764.2|21764.2|21764.2|21764.2|21764.2|21764.2|21764.2|21764.2|0
1630919370000|2021-09-06 09:09:30|21759.92|21759.92|21755.65|21755.65|21759.92|21759.92|21755.65|21755.65|0
1630919380000|2021-09-06 09:09:40|21759.92|21759.92|21759.92|21759.92|21759.92|21759.92|21759.92|21759.92|0
1630919390000|2021-09-06 09:09:50|21764.6|21764.6|21766.15|21766.15|21766.67|21766.67|21764.6|21764.6|0
1630919400000|2021-09-06 09:10:00|21767.19|21767.19|21767.71|21767.71|21767.71|21767.71|21767.19|21767.19|0
1630919410000|2021-09-06 09:10:10|21764.6|21764.6|21764.08|21764.08|21764.6|21764.6|21764.08|21764.08|0
1630919450000|2021-09-06 09:10:50|21765.64|21765.64|21765.64|21765.64|21765.64|21765.64|21765.64|21765.64|0
1630919460000|2021-09-06 09:11:00|21766.15|21766.15|21766.15|21766.15|21766.15|21766.15|21766.15|21766.15|0
1630919540000|2021-09-06 09:12:20|21768.42|21768.42|21775.69|21775.69|21775.69|21775.69|21768.42|21768.42|0
1630919560000|2021-09-06 09:12:40|21781|21781|21781|21781|21781|21781|21781|21781|0
1630919580000|2021-09-06 09:13:00|21779.45|21779.45|21778.41|21778.41|21779.45|21779.45|21778.41|21778.41|0
1630919590000|2021-09-06 09:13:10|21779.97|21779.97|21779.97|21779.97|21779.97|21779.97|21779.97|21779.97|0
1630919610000|2021-09-06 09:13:30|21784.24|21784.24|21779.97|21779.97|21784.24|21784.24|21779.97|21779.97|0
1630919620000|2021-09-06 09:13:40|21780.72|21780.72|21780.72|21780.72|21780.72|21780.72|21780.72|21780.72|0
1630919710000|2021-09-06 09:15:10|21782.8|21782.8|21776.57|21776.57|21782.8|21782.8|21776.57|21776.57|0
1630919720000|2021-09-06 09:15:20|21776.05|21776.05|21776.05|21776.05|21776.05|21776.05|21776.05|21776.05|0
1630919730000|2021-09-06 09:15:30|21778.13|21778.13|21778.13|21778.13|21778.13|21778.13|21778.13|21778.13|0
1630919760000|2021-09-06 09:16:00|21773.86|21773.86|21773.86|21773.86|21773.86|21773.86|21773.86|21773.86|0
1630919770000|2021-09-06 09:16:10|21778.13|21778.13|21778.13|21778.13|21778.13|21778.13|21778.13|21778.13|0
1630919830000|2021-09-06 09:17:10|21776.36|21776.36|21776.36|21776.36|21776.36|21776.36|21776.36|21776.36|0
1630919850000|2021-09-06 09:17:30|21772.08|21772.08|21768.36|21768.36|21772.08|21772.08|21763.33|21763.33|0
1630919860000|2021-09-06 09:17:40|21764.09|21764.09|21759.82|21759.82|21764.09|21764.09|21759.82|21759.82|0
1630919890000|2021-09-06 09:18:10|21757.74|21757.74|21757.74|21757.74|21757.74|21757.74|21757.74|21757.74|0
1630919910000|2021-09-06 09:18:30|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|21759.3|0
1630919940000|2021-09-06 09:19:00|21756.7|21756.7|21756.18|21756.18|21756.7|21756.7|21756.18|21756.18|0
1630919950000|2021-09-06 09:19:10|21752.64|21752.64|21755.76|21755.76|21755.76|21755.76|21752.64|21752.64|0
1630919970000|2021-09-06 09:19:30|21754.87|21754.87|21753.36|21753.36|21754.87|21754.87|21753.36|21753.36|0
1630920010000|2021-09-06 09:20:10|21753.88|21753.88|21754.63|21754.63|21754.63|21754.63|21753.88|21753.88|0
1630920030000|2021-09-06 09:20:30|21750.36|21750.36|21750.36|21750.36|21750.36|21750.36|21750.36|21750.36|0
1630920040000|2021-09-06 09:20:40|21751.87|21751.87|21756.15|21756.15|21756.15|21756.15|21751.87|21751.87|0
1630920050000|2021-09-06 09:20:50|21764.69|21764.69|21764.69|21764.69|21764.69|21764.69|21764.69|21764.69|0
1630920090000|2021-09-06 09:21:30|21766.14|21766.14|21766.14|21766.14|21766.14|21766.14|21766.14|21766.14|0
1630920140000|2021-09-06 09:22:20|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|0
1630920160000|2021-09-06 09:22:40|21754.69|21754.69|21754.69|21754.69|21754.69|21754.69|21754.69|21754.69|0
1630920190000|2021-09-06 09:23:10|21750.42|21750.42|21747.82|21747.82|21750.42|21750.42|21747.82|21747.82|0
1630920200000|2021-09-06 09:23:20|21743.55|21743.55|21743.55|21743.55|21743.55|21743.55|21743.55|21743.55|0
1630920300000|2021-09-06 09:25:00|21745.11|21745.11|21745.11|21745.11|21745.11|21745.11|21745.11|21745.11|0
1630920350000|2021-09-06 09:25:50|21744.07|21744.07|21743.55|21743.55|21744.07|21744.07|21743.55|21743.55|0
1630920360000|2021-09-06 09:26:00|21747.82|21747.82|21747.3|21747.3|21747.82|21747.82|21747.3|21747.3|0
1630920370000|2021-09-06 09:26:10|21748.86|21748.86|21748.86|21748.86|21748.86|21748.86|21748.86|21748.86|0
1630920390000|2021-09-06 09:26:30|21749.38|21749.38|21745.11|21745.11|21749.38|21749.38|21745.11|21745.11|0
1630920420000|2021-09-06 09:27:00|21749.38|21749.38|21750.42|21750.42|21750.42|21750.42|21749.38|21749.38|0
1630920440000|2021-09-06 09:27:20|21754.2|21754.2|21752.69|21752.69|21754.2|21754.2|21752.69|21752.69|0
1630920470000|2021-09-06 09:27:50|21750.92|21750.92|21750.92|21750.92|21750.92|21750.92|21750.92|21750.92|0
1630920500000|2021-09-06 09:28:20|21755.19|21755.19|21755.19|21755.19|21755.19|21755.19|21755.19|21755.19|0
1630920530000|2021-09-06 09:28:50|21763.74|21763.74|21763.74|21763.74|21763.74|21763.74|21763.74|21763.74|0
1630920540000|2021-09-06 09:29:00|21765.29|21765.29|21767.89|21767.89|21767.89|21767.89|21765.29|21765.29|0
1630920560000|2021-09-06 09:29:20|21768.41|21768.41|21767.52|21767.52|21768.41|21768.41|21767.52|21767.52|0
1630920570000|2021-09-06 09:29:30|21768.04|21768.04|21767.52|21767.52|21768.04|21768.04|21767.52|21767.52|0
1630920580000|2021-09-06 09:29:40|21768.04|21768.04|21768.04|21768.04|21768.04|21768.04|21768.04|21768.04|0
1630920590000|2021-09-06 09:29:50|21765.97|21765.97|21765.97|21765.97|21765.97|21765.97|21765.97|21765.97|0
1630920600000|2021-09-06 09:30:00|21768.04|21768.04|21768.04|21768.04|21768.04|21768.04|21768.04|21768.04|0
1630920650000|2021-09-06 09:30:50|21768.8|21768.8|21768.8|21768.8|21768.8|21768.8|21768.8|21768.8|0
1630920690000|2021-09-06 09:31:30|21767.76|21767.76|21764.28|21764.28|21767.76|21767.76|21764.28|21764.28|0
1630920700000|2021-09-06 09:31:40|21765.32|21765.32|21765.32|21765.32|21765.32|21765.32|21765.32|21765.32|0
1630920740000|2021-09-06 09:32:20|21763.24|21763.24|21759.55|21759.55|21763.24|21763.24|21759.55|21759.55|0
1630920760000|2021-09-06 09:32:40|21760.3|21760.3|21760.3|21760.3|21760.3|21760.3|21760.3|21760.3|0
1630920850000|2021-09-06 09:34:10|21757.19|21757.19|21757.19|21757.19|21757.19|21757.19|21757.19|21757.19|0
1630920860000|2021-09-06 09:34:20|21753.56|21753.56|21739.34|21739.34|21753.56|21753.56|21739.34|21739.34|0
1630920870000|2021-09-06 09:34:30|21726.53|21726.53|21730.8|21730.8|21735.07|21735.07|21726.53|21726.53|0
1630920920000|2021-09-06 09:35:20|21728.2|21728.2|21728.2|21728.2|21728.2|21728.2|21728.2|21728.2|0
1630920960000|2021-09-06 09:36:00|21725.61|21725.61|21728.72|21728.72|21728.72|21728.72|21725.61|21725.61|0
1630921010000|2021-09-06 09:36:50|21727.68|21727.68|21727.68|21727.68|21727.68|21727.68|21727.68|21727.68|0
1630921050000|2021-09-06 09:37:30|21729.14|21729.14|21729.14|21729.14|21729.14|21729.14|21729.14|21729.14|0
1630921070000|2021-09-06 09:37:50|21730.65|21730.65|21730.65|21730.65|21730.65|21730.65|21730.65|21730.65|0
1630921110000|2021-09-06 09:38:30|21739.2|21739.2|21730.65|21730.65|21739.2|21739.2|21730.65|21730.65|0
1630921220000|2021-09-06 09:40:20|21729.61|21729.61|21727.12|21727.12|21729.61|21729.61|21727.12|21727.12|0
1630921240000|2021-09-06 09:40:40|21723.58|21723.58|21725.35|21725.35|21725.35|21725.35|21723.58|21723.58|0
1630921270000|2021-09-06 09:41:10|21723.9|21723.9|21719.47|21719.47|21723.9|21723.9|21719.47|21719.47|0
1630921310000|2021-09-06 09:41:50|21717.91|21717.91|21717.91|21717.91|21717.91|21717.91|21717.91|21717.91|0
1630921320000|2021-09-06 09:42:00|21713.64|21713.64|21713.64|21713.64|21713.64|21713.64|21713.64|21713.64|0
1630921340000|2021-09-06 09:42:20|21712.13|21712.13|21712.13|21712.13|21712.13|21712.13|21712.13|21712.13|0
1630921350000|2021-09-06 09:42:30|21703.58|21703.58|21703.58|21703.58|21703.58|21703.58|21703.58|21703.58|0
1630921380000|2021-09-06 09:43:00|21703.06|21703.06|21703.06|21703.06|21703.06|21703.06|21703.06|21703.06|0
1630921390000|2021-09-06 09:43:10|21701.29|21701.29|21701.29|21701.29|21701.29|21701.29|21701.29|21701.29|0
1630921400000|2021-09-06 09:43:20|21699.52|21699.52|21699.52|21699.52|21699.52|21699.52|21699.52|21699.52|0
1630921480000|2021-09-06 09:44:40|21701.6|21701.6|21700.56|21700.56|21701.6|21701.6|21700.56|21700.56|0
1630921550000|2021-09-06 09:45:50|21699.52|21699.52|21697.96|21697.96|21699.52|21699.52|21697.96|21697.96|0
1630921560000|2021-09-06 09:46:00|21698.48|21698.48|21698.48|21698.48|21698.48|21698.48|21698.48|21698.48|0
1630921580000|2021-09-06 09:46:20|21700.04|21700.04|21700.04|21700.04|21700.04|21700.04|21700.04|21700.04|0
1630921590000|2021-09-06 09:46:30|21704.31|21704.31|21708.59|21708.59|21708.59|21708.59|21704.31|21704.31|0
1630921630000|2021-09-06 09:47:10|21715.67|21715.67|21715.67|21715.67|21715.67|21715.67|21715.67|21715.67|0
1630921650000|2021-09-06 09:47:30|21719.94|21719.94|21715.67|21715.67|21719.94|21719.94|21715.67|21715.67|0
1630921790000|2021-09-06 09:49:50|21714.21|21714.21|21714.21|21714.21|21714.21|21714.21|21714.21|21714.21|0
1630921800000|2021-09-06 09:50:00|21711.56|21711.56|21711.56|21711.56|21711.56|21711.56|21711.56|21711.56|0
1630921820000|2021-09-06 09:50:20|21710.1|21710.1|21708.65|21708.65|21710.1|21710.1|21708.65|21708.65|0
1630921850000|2021-09-06 09:50:50|21707.61|21707.61|21707.61|21707.61|21707.61|21707.61|21707.61|21707.61|0
1630921860000|2021-09-06 09:51:00|21706.16|21706.16|21706.16|21706.16|21706.16|21706.16|21706.16|21706.16|0
1630922000000|2021-09-06 09:53:20|21710.43|21710.43|21710.43|21710.43|21710.43|21710.43|21710.43|21710.43|0
1630922020000|2021-09-06 09:53:40|21713.03|21713.03|21713.03|21713.03|21713.03|21713.03|21713.03|21713.03|0
1630922110000|2021-09-06 09:55:10|21709.91|21709.91|21709.91|21709.91|21709.91|21709.91|21709.91|21709.91|0
1630922130000|2021-09-06 09:55:30|21701.37|21701.37|21701.37|21701.37|21701.37|21701.37|21701.37|21701.37|0
1630922170000|2021-09-06 09:56:10|21700.61|21700.61|21699.57|21699.57|21700.61|21700.61|21699.57|21699.57|0
1630922280000|2021-09-06 09:58:00|21696.66|21696.66|21696.66|21696.66|21696.66|21696.66|21696.66|21696.66|0
1630922290000|2021-09-06 09:58:10|21694.89|21694.89|21697.55|21697.55|21697.55|21697.55|21694.89|21694.89|0
1630922300000|2021-09-06 09:58:20|21693.12|21693.12|21693.12|21693.12|21693.12|21693.12|21693.12|21693.12|0
1630922340000|2021-09-06 09:59:00|21688.85|21688.85|21680.31|21680.31|21688.85|21688.85|21680.31|21680.31|0
1630922370000|2021-09-06 09:59:30|21682.08|21682.08|21682.08|21682.08|21682.08|21682.08|21682.08|21682.08|0
1630922410000|2021-09-06 10:00:10|21681.32|21681.32|21685.59|21685.59|21685.59|21685.59|21681.32|21681.32|0
1630922470000|2021-09-06 10:01:10|21690.32|21690.32|21692.92|21692.92|21692.92|21692.92|21690.32|21690.32|0
1630922510000|2021-09-06 10:01:50|21693.96|21693.96|21693.96|21693.96|21693.96|21693.96|21693.96|21693.96|0
1630922530000|2021-09-06 10:02:10|21693.07|21693.07|21692.55|21692.55|21693.07|21693.07|21692.55|21692.55|0
1630922560000|2021-09-06 10:02:40|21696.83|21696.83|21696.83|21696.83|21696.83|21696.83|21696.83|21696.83|0
1630922600000|2021-09-06 10:03:20|21695.27|21695.27|21696.31|21696.31|21696.31|21696.31|21694.75|21694.75|0
1630922630000|2021-09-06 10:03:50|21696.83|21696.83|21697.34|21697.34|21697.34|21697.34|21696.83|21696.83|0
1630922690000|2021-09-06 10:04:50|21701.62|21701.62|21701.62|21701.62|21701.62|21701.62|21701.62|21701.62|0
1630922700000|2021-09-06 10:05:00|21705.89|21705.89|21710.16|21710.16|21710.16|21710.16|21705.89|21705.89|0
1630922760000|2021-09-06 10:06:00|21712.24|21712.24|21714.89|21714.89|21714.89|21714.89|21712.24|21712.24|0
1630922780000|2021-09-06 10:06:20|21710.62|21710.62|21710.62|21710.62|21710.62|21710.62|21710.62|21710.62|0
1630922870000|2021-09-06 10:07:50|21716.44|21716.44|21716.44|21716.44|21716.44|21716.44|21716.44|21716.44|0
1630922920000|2021-09-06 10:08:40|21717.89|21717.89|21717.89|21717.89|21717.89|21717.89|21717.89|21717.89|0
1630922930000|2021-09-06 10:08:50|21722.16|21722.16|21726.44|21726.44|21726.44|21726.44|21722.16|21722.16|0
1630923000000|2021-09-06 10:10:00|21724.36|21724.36|21728.38|21728.38|21728.38|21728.38|21723.84|21723.84|0
1630923010000|2021-09-06 10:10:10|21729.42|21729.42|21734.24|21734.24|21735|21735|21729.42|21729.42|0
1630923020000|2021-09-06 10:10:20|21732.73|21732.73|21732.73|21732.73|21732.73|21732.73|21732.73|21732.73|0
1630923130000|2021-09-06 10:12:10|21734.81|21734.81|21735.84|21735.84|21735.84|21735.84|21734.81|21734.81|0
1630923170000|2021-09-06 10:12:50|21736.36|21736.36|21736.36|21736.36|21736.36|21736.36|21736.36|21736.36|0
1630923180000|2021-09-06 10:13:00|21740.64|21740.64|21740.64|21740.64|21740.64|21740.64|21740.64|21740.64|0
1630923210000|2021-09-06 10:13:30|21741.39|21741.39|21741.39|21741.39|21741.39|21741.39|21741.39|21741.39|0
1630923220000|2021-09-06 10:13:40|21739.88|21739.88|21741.39|21741.39|21741.39|21741.39|21739.88|21739.88|0
1630923260000|2021-09-06 10:14:20|21737.03|21737.03|21737.03|21737.03|21737.03|21737.03|21737.03|21737.03|0
1630923310000|2021-09-06 10:15:10|21737.55|21737.55|21736.84|21736.84|21737.55|21737.55|21735.28|21735.28|0
1630923320000|2021-09-06 10:15:20|21737.87|21737.87|21737.12|21737.12|21737.87|21737.87|21737.12|21737.12|0
1630923340000|2021-09-06 10:15:40|21741.39|21741.39|21745.66|21745.66|21745.66|21745.66|21741.39|21741.39|0
1630923380000|2021-09-06 10:16:20|21741.39|21741.39|21737.12|21737.12|21741.39|21741.39|21737.12|21737.12|0
1630923390000|2021-09-06 10:16:30|21742.93|21742.93|21743.82|21743.82|21743.82|21743.82|21742.93|21742.93|0
1630923490000|2021-09-06 10:18:10|21744.86|21744.86|21744.86|21744.86|21744.86|21744.86|21744.86|21744.86|0
1630923550000|2021-09-06 10:19:10|21743.3|21743.3|21741.53|21741.53|21743.3|21743.3|21741.53|21741.53|0
1630923560000|2021-09-06 10:19:20|21740.64|21740.64|21740.64|21740.64|21740.64|21740.64|21740.64|21740.64|0
1630923580000|2021-09-06 10:19:40|21736.37|21736.37|21736.37|21736.37|21736.37|21736.37|21732.1|21732.1|0
1630923600000|2021-09-06 10:20:00|21732.74|21732.74|21732.74|21732.74|21732.74|21732.74|21732.74|21732.74|0
1630923770000|2021-09-06 10:22:50|21728.47|21728.47|21728.47|21728.47|21728.47|21728.47|21728.47|21728.47|0
1630923790000|2021-09-06 10:23:10|21726.91|21726.91|21727.95|21727.95|21727.95|21727.95|21726.91|21726.91|0
1630923800000|2021-09-06 10:23:20|21727.19|21727.19|21727.19|21727.19|21727.19|21727.19|21727.19|21727.19|0
1630923810000|2021-09-06 10:23:30|21719.92|21719.92|21719.92|21719.92|21719.92|21719.92|21719.92|21719.92|0
1630923860000|2021-09-06 10:24:20|21711.37|21711.37|21711.37|21711.37|21711.37|21711.37|21711.37|21711.37|0
1630923890000|2021-09-06 10:24:50|21703.38|21703.38|21702.63|21702.63|21703.38|21703.38|21702.63|21702.63|0
1630923940000|2021-09-06 10:25:40|21706.9|21706.9|21706.9|21706.9|21706.9|21706.9|21706.9|21706.9|0
1630923980000|2021-09-06 10:26:20|21707.94|21707.94|21708.46|21708.46|21708.46|21708.46|21707.94|21707.94|0
1630923990000|2021-09-06 10:26:30|21712.73|21712.73|21712.73|21712.73|21712.73|21712.73|21712.73|21712.73|0
1630924110000|2021-09-06 10:28:30|21713.77|21713.77|21714.29|21714.29|21715.32|21715.32|21713.77|21713.77|0
1630924120000|2021-09-06 10:28:40|21710.01|21710.01|21710.01|21710.01|21710.01|21710.01|21710.01|21710.01|0
1630924130000|2021-09-06 10:28:50|21711.47|21711.47|21711.47|21711.47|21711.47|21711.47|21711.47|21711.47|0
1630924140000|2021-09-06 10:29:00|21710.43|21710.43|21710.43|21710.43|21710.43|21710.43|21710.43|21710.43|0
1630924150000|2021-09-06 10:29:10|21706.16|21706.16|21697.61|21697.61|21706.16|21706.16|21697.61|21697.61|0
1630924160000|2021-09-06 10:29:20|21706.16|21706.16|21706.16|21706.16|21706.16|21706.16|21706.16|21706.16|0
1630924290000|2021-09-06 10:31:30|21705.64|21705.64|21705.64|21705.64|21705.64|21705.64|21705.64|21705.64|0
1630924350000|2021-09-06 10:32:30|21705.12|21705.12|21705.12|21705.12|21705.12|21705.12|21705.12|21705.12|0
1630924360000|2021-09-06 10:32:40|21704.08|21704.08|21704.08|21704.08|21704.08|21704.08|21704.08|21704.08|0
1630924370000|2021-09-06 10:32:50|21703.19|21703.19|21703.19|21703.19|21703.19|21703.19|21703.19|21703.19|0
1630924380000|2021-09-06 10:33:00|21707.47|21707.47|21707.47|21707.47|21707.47|21707.47|21707.47|21707.47|0
1630924410000|2021-09-06 10:33:30|21709.74|21709.74|21709.74|21709.74|21709.74|21709.74|21709.74|21709.74|0
1630924420000|2021-09-06 10:33:40|21710.49|21710.49|21710.49|21710.49|21710.49|21710.49|21710.49|21710.49|0
1630924430000|2021-09-06 10:33:50|21711.01|21711.01|21709.24|21709.24|21711.01|21711.01|21709.24|21709.24|0
1630924460000|2021-09-06 10:34:20|21708.36|21708.36|21708.36|21708.36|21708.36|21708.36|21708.36|21708.36|0
1630924470000|2021-09-06 10:34:30|21699.81|21699.81|21695.54|21695.54|21699.81|21699.81|21695.54|21695.54|0
1630924480000|2021-09-06 10:34:40|21693.98|21693.98|21684.83|21684.83|21693.98|21693.98|21676.28|21676.28|0
1630924510000|2021-09-06 10:35:10|21689.1|21689.1|21689.1|21689.1|21689.1|21689.1|21689.1|21689.1|0
1630924580000|2021-09-06 10:36:20|21688.22|21688.22|21691.76|21691.76|21691.76|21691.76|21688.22|21688.22|0
1630924640000|2021-09-06 10:37:20|21687.09|21687.09|21687.09|21687.09|21687.09|21687.09|21687.09|21687.09|0
1630924660000|2021-09-06 10:37:40|21687.6|21687.6|21687.6|21687.6|21687.6|21687.6|21687.6|21687.6|0
1630924680000|2021-09-06 10:38:00|21683.33|21683.33|21674.79|21674.79|21683.33|21683.33|21674.79|21674.79|0
1630924690000|2021-09-06 10:38:10|21673.27|21673.27|21673.27|21673.27|21673.27|21673.27|21673.27|21673.27|0
1630924700000|2021-09-06 10:38:20|21668.08|21668.08|21668.08|21668.08|21668.08|21668.08|21668.08|21668.08|0
1630924750000|2021-09-06 10:39:10|21676.63|21676.63|21676.63|21676.63|21676.63|21676.63|21676.63|21676.63|0
1630924770000|2021-09-06 10:39:30|21672.35|21672.35|21672.35|21672.35|21672.35|21672.35|21672.35|21672.35|0
1630924800000|2021-09-06 10:40:00|21670.9|21670.9|21670.9|21670.9|21670.9|21670.9|21670.9|21670.9|0
1630924820000|2021-09-06 10:40:20|21666.47|21666.47|21666.47|21666.47|21666.47|21666.47|21666.47|21666.47|0
1630924870000|2021-09-06 10:41:10|21665.72|21665.72|21665.72|21665.72|21665.72|21665.72|21665.72|21665.72|0
1630924950000|2021-09-06 10:42:30|21664.83|21664.83|21670.87|21670.87|21670.87|21670.87|21664.83|21664.83|0
1630924960000|2021-09-06 10:42:40|21672.95|21672.95|21673.99|21673.99|21673.99|21673.99|21672.95|21672.95|0
1630924970000|2021-09-06 10:42:50|21675.03|21675.03|21679.3|21679.3|21679.3|21679.3|21675.03|21675.03|0
1630924980000|2021-09-06 10:43:00|21682.21|21682.21|21682.21|21682.21|21682.21|21682.21|21682.21|21682.21|0
1630925010000|2021-09-06 10:43:30|21686.48|21686.48|21686.48|21686.48|21686.48|21686.48|21686.48|21686.48|0
1630925020000|2021-09-06 10:43:40|21684.4|21684.4|21684.4|21684.4|21684.4|21684.4|21684.4|21684.4|0
1630925030000|2021-09-06 10:43:50|21689.72|21689.72|21689.72|21689.72|21689.72|21689.72|21689.72|21689.72|0
1630925040000|2021-09-06 10:44:00|21690.23|21690.23|21693.78|21693.78|21693.78|21693.78|21690.23|21690.23|0
1630925050000|2021-09-06 10:44:10|21690.23|21690.23|21690.23|21690.23|21690.23|21690.23|21690.23|21690.23|0
1630925130000|2021-09-06 10:45:30|21688.72|21688.72|21688.72|21688.72|21688.72|21688.72|21688.72|21688.72|0
1630925150000|2021-09-06 10:45:50|21690.28|21690.28|21690.28|21690.28|21690.28|21690.28|21690.28|21690.28|0
1630925160000|2021-09-06 10:46:00|21690.8|21690.8|21687.68|21687.68|21690.8|21690.8|21687.68|21687.68|0
1630925170000|2021-09-06 10:46:10|21687.16|21687.16|21686.64|21686.64|21687.16|21687.16|21686.64|21686.64|0
1630925190000|2021-09-06 10:46:30|21687.4|21687.4|21687.4|21687.4|21687.4|21687.4|21687.4|21687.4|0
1630925220000|2021-09-06 10:47:00|21691.67|21691.67|21691.67|21691.67|21691.67|21691.67|21691.67|21691.67|0
1630925240000|2021-09-06 10:47:20|21693.13|21693.13|21693.13|21693.13|21693.13|21693.13|21693.13|21693.13|0
1630925260000|2021-09-06 10:47:40|21697.4|21697.4|21697.4|21697.4|21697.4|21697.4|21697.4|21697.4|0
1630925310000|2021-09-06 10:48:30|21700.94|21700.94|21700.94|21700.94|21700.94|21700.94|21700.94|21700.94|0
1630925320000|2021-09-06 10:48:40|21702.5|21702.5|21706.77|21706.77|21706.77|21706.77|21702.5|21702.5|0
1630925340000|2021-09-06 10:49:00|21711.04|21711.04|21711.04|21711.04|21711.04|21711.04|21711.04|21711.04|0
1630925350000|2021-09-06 10:49:10|21709.27|21709.27|21710.16|21710.16|21710.16|21710.16|21709.27|21709.27|0
1630925360000|2021-09-06 10:49:20|21710.68|21710.68|21710.68|21710.68|21710.68|21710.68|21710.68|21710.68|0
1630925380000|2021-09-06 10:49:40|21710.16|21710.16|21710.16|21710.16|21710.16|21710.16|21710.16|21710.16|0
1630925400000|2021-09-06 10:50:00|21708.39|21708.39|21705.73|21705.73|21708.39|21708.39|21705.73|21705.73|0
1630925470000|2021-09-06 10:51:10|21702.19|21702.19|21702.19|21702.19|21702.19|21702.19|21702.19|21702.19|0
1630925530000|2021-09-06 10:52:10|21706.46|21706.46|21706.46|21706.46|21706.46|21706.46|21706.46|21706.46|0
1630925650000|2021-09-06 10:54:10|21702.19|21702.19|21697.92|21697.92|21702.19|21702.19|21697.92|21697.92|0
1630925690000|2021-09-06 10:54:50|21695.32|21695.32|21697.4|21697.4|21697.4|21697.4|21695.32|21695.32|0
1630925760000|2021-09-06 10:56:00|21696.51|21696.51|21696.51|21696.51|21696.51|21696.51|21696.51|21696.51|0
1630925790000|2021-09-06 10:56:30|21697.03|21697.03|21696.15|21696.15|21697.03|21697.03|21696.15|21696.15|0
1630925800000|2021-09-06 10:56:40|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|0
1630925820000|2021-09-06 10:57:00|21698.54|21698.54|21698.54|21698.54|21698.54|21698.54|21698.54|21698.54|0
1630925890000|2021-09-06 10:58:10|21702.81|21702.81|21702.81|21702.81|21702.81|21702.81|21702.81|21702.81|0
1630925910000|2021-09-06 10:58:30|21701.25|21701.25|21700.21|21700.21|21701.25|21701.25|21700.21|21700.21|0
1630925920000|2021-09-06 10:58:40|21698.44|21698.44|21698.44|21698.44|21698.44|21698.44|21698.44|21698.44|0
1630925940000|2021-09-06 10:59:00|21697.69|21697.69|21698.44|21698.44|21699.2|21699.2|21697.69|21697.69|0
1630925950000|2021-09-06 10:59:10|21700.52|21700.52|21700.52|21700.52|21700.52|21700.52|21700.52|21700.52|0
1630925960000|2021-09-06 10:59:20|21699.63|21699.63|21699.63|21699.63|21699.63|21699.63|21699.63|21699.63|0
1630926000000|2021-09-06 11:00:00|21698.6|21698.6|21694.32|21694.32|21698.6|21698.6|21694.32|21694.32|0
1630926010000|2021-09-06 11:00:10|21697.86|21697.86|21697.86|21697.86|21697.86|21697.86|21697.86|21697.86|0
1630926060000|2021-09-06 11:01:00|21699.63|21699.63|21699.63|21699.63|21699.63|21699.63|21699.63|21699.63|0
1630926070000|2021-09-06 11:01:10|21703.91|21703.91|21706.56|21706.56|21706.56|21706.56|21703.91|21703.91|0
1630926090000|2021-09-06 11:01:30|21705.11|21705.11|21705.11|21705.11|21705.11|21705.11|21705.11|21705.11|0
1630926110000|2021-09-06 11:01:50|21709.38|21709.38|21709.38|21709.38|21709.38|21709.38|21709.38|21709.38|0
1630926160000|2021-09-06 11:02:40|21712.29|21712.29|21715.2|21715.2|21715.2|21715.2|21712.29|21712.29|0
1630926190000|2021-09-06 11:03:10|21716.71|21716.71|21716.71|21716.71|21716.71|21716.71|21716.71|21716.71|0
1630926250000|2021-09-06 11:04:10|21720.98|21720.98|21720.98|21720.98|21720.98|21720.98|21720.98|21720.98|0
1630926260000|2021-09-06 11:04:20|21719.53|21719.53|21718.08|21718.08|21719.53|21719.53|21718.08|21718.08|0
1630926350000|2021-09-06 11:05:50|21717.32|21717.32|21717.32|21717.32|21717.32|21717.32|21717.32|21717.32|0
1630926380000|2021-09-06 11:06:20|21714.41|21714.41|21714.41|21714.41|21714.41|21714.41|21714.41|21714.41|0
1630926390000|2021-09-06 11:06:30|21716.49|21716.49|21717.53|21717.53|21717.53|21717.53|21716.49|21716.49|0
1630926430000|2021-09-06 11:07:10|21713.25|21713.25|21713.77|21713.77|21713.77|21713.77|21713.25|21713.25|0
1630926440000|2021-09-06 11:07:20|21712.32|21712.32|21712.32|21712.32|21712.32|21712.32|21712.32|21712.32|0
1630926500000|2021-09-06 11:08:20|21720.86|21720.86|21716.59|21716.59|21720.86|21720.86|21716.59|21716.59|0
1630926530000|2021-09-06 11:08:50|21717.11|21717.11|21717.11|21717.11|21717.11|21717.11|21717.11|21717.11|0
1630926610000|2021-09-06 11:10:10|21721.38|21721.38|21725.65|21725.65|21725.65|21725.65|21721.38|21721.38|0
1630926640000|2021-09-06 11:10:40|21724.77|21724.77|21724.77|21724.77|21724.77|21724.77|21724.77|21724.77|0
1630926690000|2021-09-06 11:11:30|21726.22|21726.22|21726.22|21726.22|21726.22|21726.22|21726.22|21726.22|0
1630926710000|2021-09-06 11:11:50|21721.95|21721.95|21721.95|21721.95|21721.95|21721.95|21721.95|21721.95|0
1630926770000|2021-09-06 11:12:50|21717.68|21717.68|21717.68|21717.68|21717.68|21717.68|21717.68|21717.68|0
1630926870000|2021-09-06 11:14:30|21717.16|21717.16|21717.16|21717.16|21717.16|21717.16|21717.16|21717.16|0
1630926880000|2021-09-06 11:14:40|21721.43|21721.43|21721.43|21721.43|21721.43|21721.43|21721.43|21721.43|0
1630926890000|2021-09-06 11:14:50|21719.66|21719.66|21719.66|21719.66|21719.66|21719.66|21719.66|21719.66|0
1630926900000|2021-09-06 11:15:00|21721.43|21721.43|21723.2|21723.2|21723.2|21723.2|21721.43|21721.43|0
1630926920000|2021-09-06 11:15:20|21722.32|21722.32|21722.32|21722.32|21722.32|21722.32|21722.32|21722.32|0
1630926970000|2021-09-06 11:16:10|21721.43|21721.43|21721.43|21721.43|21721.43|21721.43|21721.43|21721.43|0
1630926990000|2021-09-06 11:16:30|21720.55|21720.55|21720.55|21720.55|21720.55|21720.55|21720.55|21720.55|0
1630927010000|2021-09-06 11:16:50|21729.09|21729.09|21724.82|21724.82|21729.09|21729.09|21724.82|21724.82|0
1630927020000|2021-09-06 11:17:00|21723.78|21723.78|21723.78|21723.78|21723.78|21723.78|21723.78|21723.78|0
1630927030000|2021-09-06 11:17:10|21723.26|21723.26|21723.26|21723.26|21723.26|21723.26|21723.26|21723.26|0
1630927040000|2021-09-06 11:17:20|21722.5|21722.5|21722.5|21722.5|21722.5|21722.5|21722.5|21722.5|0
1630927100000|2021-09-06 11:18:20|21717.19|21717.19|21714.88|21714.88|21717.19|21717.19|21714.88|21714.88|0
1630927110000|2021-09-06 11:18:30|21715.76|21715.76|21715.76|21715.76|21715.76|21715.76|21715.76|21715.76|0
1630927120000|2021-09-06 11:18:40|21716.65|21716.65|21716.65|21716.65|21716.65|21716.65|21716.65|21716.65|0
1630927170000|2021-09-06 11:19:30|21717.41|21717.41|21716.65|21716.65|21717.41|21717.41|21716.65|21716.65|0
1630927260000|2021-09-06 11:21:00|21718.42|21718.42|21722.85|21722.85|21722.85|21722.85|21718.42|21718.42|0
1630927310000|2021-09-06 11:21:50|21720.19|21720.19|21720.19|21720.19|21720.19|21720.19|21720.19|21720.19|0
1630927360000|2021-09-06 11:22:40|21719.43|21719.43|21720.75|21720.75|21720.75|21720.75|21718.68|21718.68|0
1630927390000|2021-09-06 11:23:10|21719.24|21719.24|21719.24|21719.24|21719.24|21719.24|21719.24|21719.24|0
1630927400000|2021-09-06 11:23:20|21720.69|21720.69|21720.69|21720.69|21720.69|21720.69|21720.69|21720.69|0
1630927410000|2021-09-06 11:23:30|21716.42|21716.42|21716.42|21716.42|21716.42|21716.42|21716.42|21716.42|0
1630927440000|2021-09-06 11:24:00|21720.69|21720.69|21716.42|21716.42|21720.69|21720.69|21716.42|21716.42|0
1630927500000|2021-09-06 11:25:00|21715.9|21715.9|21715.9|21715.9|21715.9|21715.9|21715.9|21715.9|0
1630927540000|2021-09-06 11:25:40|21711.63|21711.63|21711.63|21711.63|21711.63|21711.63|21711.63|21711.63|0
1630927570000|2021-09-06 11:26:10|21708|21708|21704.88|21704.88|21708|21708|21704.88|21704.88|0
1630927580000|2021-09-06 11:26:20|21700.46|21700.46|21699.7|21699.7|21700.46|21700.46|21699.7|21699.7|0
1630927590000|2021-09-06 11:26:30|21700.46|21700.46|21700.46|21700.46|21700.46|21700.46|21700.46|21700.46|0
1630927600000|2021-09-06 11:26:40|21704.73|21704.73|21706.18|21706.18|21706.18|21706.18|21704.73|21704.73|0
1630927630000|2021-09-06 11:27:10|21709.82|21709.82|21709.82|21709.82|21709.82|21709.82|21709.82|21709.82|0
1630927690000|2021-09-06 11:28:10|21710.85|21710.85|21710.85|21710.85|21710.85|21710.85|21710.85|21710.85|0
1630927760000|2021-09-06 11:29:20|21709.82|21709.82|21709.82|21709.82|21709.82|21709.82|21709.82|21709.82|0
1630927790000|2021-09-06 11:29:50|21714.09|21714.09|21714.09|21714.09|21714.09|21714.09|21714.09|21714.09|0
1630927830000|2021-09-06 11:30:30|21715.6|21715.6|21717.12|21717.12|21717.12|21717.12|21715.6|21715.6|0
1630927840000|2021-09-06 11:30:40|21716.23|21716.23|21716.23|21716.23|21716.23|21716.23|21716.23|21716.23|0
1630927860000|2021-09-06 11:31:00|21717.12|21717.12|21717.12|21717.12|21717.12|21717.12|21717.12|21717.12|0
1630927890000|2021-09-06 11:31:30|21715.66|21715.66|21718.67|21718.67|21718.67|21718.67|21715.66|21715.66|0
1630927950000|2021-09-06 11:32:30|21717.63|21717.63|21718.52|21718.52|21718.52|21718.52|21717.63|21717.63|0
1630928030000|2021-09-06 11:33:50|21718|21718|21717.48|21717.48|21718|21718|21717.48|21717.48|0
1630928060000|2021-09-06 11:34:20|21716.6|21716.6|21715.71|21715.71|21716.6|21716.6|21715.71|21715.71|0
1630928080000|2021-09-06 11:34:40|21716.6|21716.6|21717.12|21717.12|21717.12|21717.12|21716.6|21716.6|0
1630928230000|2021-09-06 11:37:10|21714.21|21714.21|21714.21|21714.21|21714.21|21714.21|21714.21|21714.21|0
1630928240000|2021-09-06 11:37:20|21714.73|21714.73|21715.25|21715.25|21715.25|21715.25|21714.73|21714.73|0
1630928250000|2021-09-06 11:37:30|21723.79|21723.79|21723.79|21723.79|21723.79|21723.79|21723.79|21723.79|0
1630928260000|2021-09-06 11:37:40|21725.87|21725.87|21726.39|21726.39|21726.39|21726.39|21725.87|21725.87|0
1630928370000|2021-09-06 11:39:30|21730.66|21730.66|21730.66|21730.66|21730.66|21730.66|21730.66|21730.66|0
1630928430000|2021-09-06 11:40:30|21727.02|21727.02|21727.02|21727.02|21727.02|21727.02|21727.02|21727.02|0
1630928630000|2021-09-06 11:43:50|21725.99|21725.99|21725.99|21725.99|21725.99|21725.99|21725.99|21725.99|0
1630928640000|2021-09-06 11:44:00|21728.89|21728.89|21728.89|21728.89|21728.89|21728.89|21728.89|21728.89|0
1630928650000|2021-09-06 11:44:10|21730.35|21730.35|21730.35|21730.35|21730.35|21730.35|21730.35|21730.35|0
1630928670000|2021-09-06 11:44:30|21731.1|21731.1|21726.83|21726.83|21731.1|21731.1|21726.83|21726.83|0
1630928680000|2021-09-06 11:44:40|21723.92|21723.92|21723.17|21723.17|21723.92|21723.92|21723.17|21723.17|0
1630928780000|2021-09-06 11:46:20|21720.51|21720.51|21709.95|21709.95|21720.51|21720.51|21709.95|21709.95|0
1630928800000|2021-09-06 11:46:40|21711.72|21711.72|21711.72|21711.72|21711.72|21711.72|21711.72|21711.72|0
1630928840000|2021-09-06 11:47:20|21713.17|21713.17|21711.62|21711.62|21713.17|21713.17|21711.62|21711.62|0
1630928850000|2021-09-06 11:47:30|21715.89|21715.89|21718.8|21718.8|21718.8|21718.8|21715.89|21715.89|0
1630928860000|2021-09-06 11:47:40|21721.7|21721.7|21721.7|21721.7|21721.7|21721.7|21721.7|21721.7|0
1630928990000|2021-09-06 11:49:50|21722.22|21722.22|21722.22|21722.22|21722.22|21722.22|21722.22|21722.22|0
1630929000000|2021-09-06 11:50:00|21720.77|21720.77|21722.54|21722.54|21722.54|21722.54|21720.77|21720.77|0
1630929060000|2021-09-06 11:51:00|21722.02|21722.02|21717.97|21717.97|21722.02|21722.02|21717.97|21717.97|0
1630929240000|2021-09-06 11:54:00|21709.43|21709.43|21709.43|21709.43|21709.43|21709.43|21707.87|21707.87|0
1630929270000|2021-09-06 11:54:30|21713.7|21713.7|21713.7|21713.7|21713.7|21713.7|21713.7|21713.7|0
1630929360000|2021-09-06 11:56:00|21708.39|21708.39|21708.39|21708.39|21709.27|21709.27|21708.39|21708.39|0
1630929370000|2021-09-06 11:56:10|21708.91|21708.91|21709.42|21709.42|21709.42|21709.42|21708.91|21708.91|0
1630929380000|2021-09-06 11:56:20|21707.87|21707.87|21705.79|21705.79|21707.87|21707.87|21705.79|21705.79|0
1630929410000|2021-09-06 11:56:50|21697.25|21697.25|21697.25|21697.25|21697.25|21697.25|21697.25|21697.25|0
1630929420000|2021-09-06 11:57:00|21701.52|21701.52|21704.75|21704.75|21705.79|21705.79|21701.52|21701.52|0
1630929470000|2021-09-06 11:57:50|21704|21704|21704|21704|21704|21704|21704|21704|0
1630929560000|2021-09-06 11:59:20|21700.36|21700.36|21700.36|21700.36|21700.36|21700.36|21700.36|21700.36|0
1630929580000|2021-09-06 11:59:40|21696.09|21696.09|21696.09|21696.09|21696.09|21696.09|21696.09|21696.09|0
1630929680000|2021-09-06 12:01:20|21700.24|21700.24|21700.76|21700.76|21700.76|21700.76|21700.24|21700.24|0
1630929690000|2021-09-06 12:01:30|21701.28|21701.28|21701.28|21701.28|21701.28|21701.28|21701.28|21701.28|0
1630929760000|2021-09-06 12:02:40|21699.83|21699.83|21699.83|21699.83|21699.83|21699.83|21699.83|21699.83|0
1630929780000|2021-09-06 12:03:00|21698.94|21698.94|21697.17|21697.17|21698.94|21698.94|21697.17|21697.17|0
1630929790000|2021-09-06 12:03:10|21696.41|21696.41|21698.18|21698.18|21698.18|21698.18|21696.41|21696.41|0
1630929910000|2021-09-06 12:05:10|21696.41|21696.41|21696.41|21696.41|21696.41|21696.41|21696.41|21696.41|0
1630929920000|2021-09-06 12:05:20|21695.53|21695.53|21694.77|21694.77|21695.53|21695.53|21694.77|21694.77|0
1630929930000|2021-09-06 12:05:30|21692.18|21692.18|21693.73|21693.73|21693.73|21693.73|21692.18|21692.18|0
1630929960000|2021-09-06 12:06:00|21691.66|21691.66|21691.66|21691.66|21691.66|21691.66|21691.66|21691.66|0
1630930010000|2021-09-06 12:06:50|21692.41|21692.41|21692.41|21692.41|21693.17|21693.17|21692.41|21692.41|0
1630930050000|2021-09-06 12:07:30|21696.69|21696.69|21683.87|21683.87|21696.69|21696.69|21683.87|21683.87|0
1630930060000|2021-09-06 12:07:40|21688.14|21688.14|21688.14|21688.14|21688.14|21688.14|21688.14|21688.14|0
1630930080000|2021-09-06 12:08:00|21687.62|21687.62|21688.66|21688.66|21688.66|21688.66|21687.62|21687.62|0
1630930350000|2021-09-06 12:12:30|21685.12|21685.12|21685.12|21685.12|21685.12|21685.12|21685.12|21685.12|0
1630930360000|2021-09-06 12:12:40|21684.23|21684.23|21684.23|21684.23|21684.23|21684.23|21684.23|21684.23|0
1630930390000|2021-09-06 12:13:10|21681.33|21681.33|21681.33|21681.33|21681.33|21681.33|21681.33|21681.33|0
1630930400000|2021-09-06 12:13:20|21680.29|21680.29|21680.29|21680.29|21680.29|21680.29|21680.29|21680.29|0
1630930460000|2021-09-06 12:14:20|21678.02|21678.02|21678.02|21678.02|21678.02|21678.02|21678.02|21678.02|0
1630930500000|2021-09-06 12:15:00|21679.06|21679.06|21679.06|21679.06|21679.06|21679.06|21679.06|21679.06|0
1630930550000|2021-09-06 12:15:50|21670.51|21670.51|21663.33|21663.33|21670.51|21670.51|21663.33|21663.33|0
1630930650000|2021-09-06 12:17:30|21667.6|21667.6|21667.6|21667.6|21667.6|21667.6|21667.6|21667.6|0
1630930710000|2021-09-06 12:18:30|21668.12|21668.12|21667.6|21667.6|21668.12|21668.12|21667.6|21667.6|0
1630930720000|2021-09-06 12:18:40|21667.08|21667.08|21656.46|21656.46|21667.08|21667.08|21656.46|21656.46|0
1630930730000|2021-09-06 12:18:50|21660.73|21660.73|21660.73|21660.73|21660.73|21660.73|21660.73|21660.73|0
1630930800000|2021-09-06 12:20:00|21659.7|21659.7|21660.22|21660.22|21660.22|21660.22|21659.7|21659.7|0
1630930810000|2021-09-06 12:20:10|21655.94|21655.94|21651.67|21651.67|21655.94|21655.94|21651.67|21651.67|0
1630930820000|2021-09-06 12:20:20|21655.94|21655.94|21655.94|21655.94|21655.94|21655.94|21655.94|21655.94|0
1630930840000|2021-09-06 12:20:40|21658.85|21658.85|21658.85|21658.85|21658.85|21658.85|21658.85|21658.85|0
1630930870000|2021-09-06 12:21:10|21656.26|21656.26|21656.26|21656.26|21656.26|21656.26|21656.26|21656.26|0
1630930880000|2021-09-06 12:21:20|21660.53|21660.53|21660.53|21660.53|21660.53|21660.53|21660.53|21660.53|0
1630930910000|2021-09-06 12:21:50|21661.28|21661.28|21662.04|21662.04|21662.04|21662.04|21661.28|21661.28|0
1630930920000|2021-09-06 12:22:00|21663.5|21663.5|21663.5|21663.5|21663.5|21663.5|21663.5|21663.5|0
1630930930000|2021-09-06 12:22:10|21662.46|21662.46|21662.46|21662.46|21662.46|21662.46|21662.46|21662.46|0
1630930940000|2021-09-06 12:22:20|21658.18|21658.18|21655.91|21655.91|21658.18|21658.18|21655.91|21655.91|0
1630930950000|2021-09-06 12:22:30|21654.14|21654.14|21647.97|21647.97|21654.14|21654.14|21647.97|21647.97|0
1630930970000|2021-09-06 12:22:50|21646.2|21646.2|21646.2|21646.2|21646.2|21646.2|21646.2|21646.2|0
1630931000000|2021-09-06 12:23:20|21647.97|21647.97|21647.97|21647.97|21647.97|21647.97|21647.97|21647.97|0
1630931010000|2021-09-06 12:23:30|21645.06|21645.06|21645.06|21645.06|21645.06|21645.06|21645.06|21645.06|0
1630931050000|2021-09-06 12:24:10|21649.34|21649.34|21649.34|21649.34|21649.34|21649.34|21649.34|21649.34|0
1630931060000|2021-09-06 12:24:20|21649.86|21649.86|21651.41|21651.41|21651.41|21651.41|21649.86|21649.86|0
1630931080000|2021-09-06 12:24:40|21654.44|21654.44|21657.2|21657.2|21657.2|21657.2|21652.93|21652.93|0
1630931100000|2021-09-06 12:25:00|21658.08|21658.08|21658.08|21658.08|21658.08|21658.08|21658.08|21658.08|0
1630931140000|2021-09-06 12:25:40|21657.57|21657.57|21659.84|21659.84|21659.84|21659.84|21657.57|21657.57|0
1630931230000|2021-09-06 12:27:10|21655.56|21655.56|21655.56|21655.56|21655.56|21655.56|21655.56|21655.56|0
1630931270000|2021-09-06 12:27:50|21653.79|21653.79|21653.79|21653.79|21653.79|21653.79|21653.79|21653.79|0
1630931280000|2021-09-06 12:28:00|21654.83|21654.83|21657.43|21657.43|21657.43|21657.43|21654.83|21654.83|0
1630931310000|2021-09-06 12:28:30|21661.7|21661.7|21668.63|21668.63|21668.63|21668.63|21661.7|21661.7|0
1630931350000|2021-09-06 12:29:10|21666.86|21666.86|21665.97|21665.97|21666.86|21666.86|21665.97|21665.97|0
1630931390000|2021-09-06 12:29:50|21662.86|21662.86|21662.86|21662.86|21662.86|21662.86|21662.86|21662.86|0
1630931410000|2021-09-06 12:30:10|21661.4|21661.4|21661.4|21661.4|21661.4|21661.4|21661.4|21661.4|0
1630931420000|2021-09-06 12:30:20|21658.75|21658.75|21658.75|21658.75|21658.75|21658.75|21658.75|21658.75|0
1630931430000|2021-09-06 12:30:30|21654.47|21654.47|21654.47|21654.47|21654.47|21654.47|21654.47|21654.47|0
1630931500000|2021-09-06 12:31:40|21653.96|21653.96|21653.96|21653.96|21653.96|21653.96|21653.96|21653.96|0
1630931520000|2021-09-06 12:32:00|21649.68|21649.68|21649.68|21649.68|21649.68|21649.68|21649.68|21649.68|0
1630931630000|2021-09-06 12:33:50|21651.24|21651.24|21652.28|21652.28|21652.28|21652.28|21651.24|21651.24|0
1630931680000|2021-09-06 12:34:40|21648.01|21648.01|21648.01|21648.01|21648.01|21648.01|21648.01|21648.01|0
1630931730000|2021-09-06 12:35:30|21646.97|21646.97|21646.97|21646.97|21646.97|21646.97|21646.97|21646.97|0
1630931780000|2021-09-06 12:36:20|21644.06|21644.06|21644.06|21644.06|21644.06|21644.06|21644.06|21644.06|0
1630931870000|2021-09-06 12:37:50|21646.72|21646.72|21646.72|21646.72|21646.72|21646.72|21646.72|21646.72|0
1630931880000|2021-09-06 12:38:00|21643.17|21643.17|21643.17|21643.17|21643.17|21643.17|21643.17|21643.17|0
1630931970000|2021-09-06 12:39:30|21645.25|21645.25|21646.81|21646.81|21646.81|21646.81|21645.25|21645.25|0
1630932000000|2021-09-06 12:40:00|21646.29|21646.29|21646.29|21646.29|21646.29|21646.29|21646.29|21646.29|0
1630932030000|2021-09-06 12:40:30|21642.02|21642.02|21642.02|21642.02|21642.02|21642.02|21642.02|21642.02|0
1630932060000|2021-09-06 12:41:00|21646.29|21646.29|21646.29|21646.29|21646.29|21646.29|21646.29|21646.29|0
1630932070000|2021-09-06 12:41:10|21648.06|21648.06|21648.06|21648.06|21648.06|21648.06|21648.06|21648.06|0
1630932130000|2021-09-06 12:42:10|21650.66|21650.66|21651.18|21651.18|21651.18|21651.18|21650.66|21650.66|0
1630932160000|2021-09-06 12:42:40|21650.42|21650.42|21650.42|21650.42|21650.42|21650.42|21650.42|21650.42|0
1630932180000|2021-09-06 12:43:00|21649.38|21649.38|21649.38|21649.38|21650.14|21650.14|21649.38|21649.38|0
1630932360000|2021-09-06 12:46:00|21648.49|21648.49|21648.49|21648.49|21648.49|21648.49|21648.49|21648.49|0
1630932420000|2021-09-06 12:47:00|21645.9|21645.9|21644.13|21644.13|21645.9|21645.9|21644.13|21644.13|0
1630932440000|2021-09-06 12:47:20|21643.37|21643.37|21641.86|21641.86|21643.37|21643.37|21641.86|21641.86|0
1630932450000|2021-09-06 12:47:30|21640.3|21640.3|21640.3|21640.3|21640.3|21640.3|21640.3|21640.3|0
1630932460000|2021-09-06 12:47:40|21638.74|21638.74|21638.74|21638.74|21638.74|21638.74|21638.74|21638.74|0
1630932490000|2021-09-06 12:48:10|21637.99|21637.99|21637.99|21637.99|21637.99|21637.99|21637.99|21637.99|0
1630932510000|2021-09-06 12:48:30|21638.51|21638.51|21638.51|21638.51|21638.51|21638.51|21638.51|21638.51|0
1630932550000|2021-09-06 12:49:10|21640.06|21640.06|21640.95|21640.95|21640.95|21640.95|21640.06|21640.06|0
1630932620000|2021-09-06 12:50:20|21645.22|21645.22|21645.22|21645.22|21645.22|21645.22|21645.22|21645.22|0
1630932680000|2021-09-06 12:51:20|21643.77|21643.77|21643.77|21643.77|21643.77|21643.77|21643.77|21643.77|0
1630932750000|2021-09-06 12:52:30|21642.88|21642.88|21641.11|21641.11|21642.88|21642.88|21641.11|21641.11|0
1630932760000|2021-09-06 12:52:40|21642.56|21642.56|21634.02|21634.02|21642.56|21642.56|21634.02|21634.02|0
1630932770000|2021-09-06 12:52:50|21638.29|21638.29|21638.29|21638.29|21638.29|21638.29|21638.29|21638.29|0
1630932780000|2021-09-06 12:53:00|21636.22|21636.22|21636.22|21636.22|21636.22|21636.22|21636.22|21636.22|0
1630932880000|2021-09-06 12:54:40|21638.49|21638.49|21641.27|21641.27|21641.27|21641.27|21637.73|21637.73|0
1630932920000|2021-09-06 12:55:20|21640.39|21640.39|21640.39|21640.39|21640.39|21640.39|21640.39|21640.39|0
1630932930000|2021-09-06 12:55:30|21639.5|21639.5|21639.5|21639.5|21639.5|21639.5|21639.5|21639.5|0
1630932960000|2021-09-06 12:56:00|21638.46|21638.46|21629.4|21629.4|21638.46|21638.46|21625.13|21625.13|0
1630932990000|2021-09-06 12:56:30|21627.88|21627.88|21627.13|21627.13|21630.15|21630.15|21627.13|21627.13|0
1630933000000|2021-09-06 12:56:40|21631.4|21631.4|21625.36|21625.36|21631.4|21631.4|21625.36|21625.36|0
1630933010000|2021-09-06 12:56:50|21629.63|21629.63|21629.63|21629.63|21629.63|21629.63|21629.63|21629.63|0
1630933050000|2021-09-06 12:57:30|21629.11|21629.11|21629.11|21629.11|21629.11|21629.11|21629.11|21629.11|0
1630933150000|2021-09-06 12:59:10|21627.55|21627.55|21627.55|21627.55|21627.55|21627.55|21627.55|21627.55|0
1630933200000|2021-09-06 13:00:00|21628.59|21628.59|21628.59|21628.59|21628.59|21628.59|21628.59|21628.59|0
1630933260000|2021-09-06 13:01:00|21631.25|21631.25|21631.25|21631.25|21631.25|21631.25|21631.25|21631.25|0
1630933270000|2021-09-06 13:01:10|21635.52|21635.52|21636.84|21636.84|21637.08|21637.08|21635.52|21635.52|0
1630933280000|2021-09-06 13:01:20|21633.3|21633.3|21634.18|21634.18|21634.18|21634.18|21633.3|21633.3|0
1630933320000|2021-09-06 13:02:00|21635.07|21635.07|21635.07|21635.07|21635.07|21635.07|21635.07|21635.07|0
1630933350000|2021-09-06 13:02:30|21635.59|21635.59|21635.59|21635.59|21635.59|21635.59|21635.59|21635.59|0
1630933360000|2021-09-06 13:02:40|21634.7|21634.7|21634.7|21634.7|21634.7|21634.7|21634.7|21634.7|0
1630933380000|2021-09-06 13:03:00|21633.25|21633.25|21633.25|21633.25|21633.25|21633.25|21633.25|21633.25|0
1630933400000|2021-09-06 13:03:20|21637.52|21637.52|21637.52|21637.52|21637.52|21637.52|21637.52|21637.52|0
1630933450000|2021-09-06 13:04:10|21638.97|21638.97|21638.97|21638.97|21638.97|21638.97|21638.97|21638.97|0
1630933460000|2021-09-06 13:04:20|21641.05|21641.05|21641.05|21641.05|21641.05|21641.05|21641.05|21641.05|0
1630933470000|2021-09-06 13:04:30|21639.6|21639.6|21639.6|21639.6|21639.6|21639.6|21639.6|21639.6|0
1630933480000|2021-09-06 13:04:40|21641.05|21641.05|21643.13|21643.13|21643.13|21643.13|21641.05|21641.05|0
1630933520000|2021-09-06 13:05:20|21642.61|21642.61|21642.61|21642.61|21642.61|21642.61|21642.61|21642.61|0
1630933540000|2021-09-06 13:05:40|21640.84|21640.84|21640.84|21640.84|21640.84|21640.84|21640.84|21640.84|0
1630933550000|2021-09-06 13:05:50|21640.32|21640.32|21640.32|21640.32|21640.32|21640.32|21640.32|21640.32|0
1630933600000|2021-09-06 13:06:40|21636.05|21636.05|21636.05|21636.05|21636.05|21636.05|21636.05|21636.05|0
1630933620000|2021-09-06 13:07:00|21639.59|21639.59|21639.59|21639.59|21639.59|21639.59|21639.59|21639.59|0
1630933700000|2021-09-06 13:08:20|21636.93|21636.93|21626.16|21626.16|21636.93|21636.93|21626.16|21626.16|0
1630933710000|2021-09-06 13:08:30|21623.89|21623.89|21623.89|21623.89|21623.89|21623.89|21623.89|21623.89|0
1630933780000|2021-09-06 13:09:40|21623.37|21623.37|21622.33|21622.33|21623.37|21623.37|21622.33|21622.33|0
1630933800000|2021-09-06 13:10:00|21618.06|21618.06|21618.06|21618.06|21618.06|21618.06|21618.06|21618.06|0
1630933830000|2021-09-06 13:10:30|21615.79|21615.79|21615.79|21615.79|21615.79|21615.79|21615.79|21615.79|0
1630933960000|2021-09-06 13:12:40|21617.86|21617.86|21618.9|21618.9|21618.9|21618.9|21617.86|21617.86|0
1630933980000|2021-09-06 13:13:00|21616.63|21616.63|21616.63|21616.63|21616.63|21616.63|21616.63|21616.63|0
1630934020000|2021-09-06 13:13:40|21619.29|21619.29|21623.56|21623.56|21623.56|21623.56|21619.29|21619.29|0
1630934030000|2021-09-06 13:13:50|21624.44|21624.44|21627.25|21627.25|21627.25|21627.25|21624.44|21624.44|0
1630934040000|2021-09-06 13:14:00|21626.37|21626.37|21623.71|21623.71|21626.37|21626.37|21623.71|21623.71|0
1630934140000|2021-09-06 13:15:40|21624.6|21624.6|21624.6|21624.6|21624.6|21624.6|21624.6|21624.6|0
1630934160000|2021-09-06 13:16:00|21623.14|21623.14|21638.56|21638.56|21638.56|21638.56|21623.14|21623.14|0
1630934230000|2021-09-06 13:17:10|21636.29|21636.29|21634.84|21634.84|21636.29|21636.29|21634.84|21634.84|0
1630934270000|2021-09-06 13:17:50|21635.72|21635.72|21635.72|21635.72|21635.72|21635.72|21635.72|21635.72|0
1630934300000|2021-09-06 13:18:20|21637.18|21637.18|21635.72|21635.72|21637.18|21637.18|21635.72|21635.72|0
1630934380000|2021-09-06 13:19:40|21634.21|21634.21|21634.21|21634.21|21634.21|21634.21|21634.21|21634.21|0
1630934480000|2021-09-06 13:21:20|21632.13|21632.13|21632.13|21632.13|21632.13|21632.13|21632.13|21632.13|0
1630934510000|2021-09-06 13:21:50|21634.21|21634.21|21638.48|21638.48|21638.48|21638.48|21634.21|21634.21|0
1630934530000|2021-09-06 13:22:10|21639.24|21639.24|21639.24|21639.24|21639.24|21639.24|21639.24|21639.24|0
1630934630000|2021-09-06 13:23:50|21637.72|21637.72|21637.72|21637.72|21637.72|21637.72|21637.72|21637.72|0
1630934670000|2021-09-06 13:24:30|21636.27|21636.27|21636.27|21636.27|21636.27|21636.27|21636.27|21636.27|0
1630934690000|2021-09-06 13:24:50|21637.03|21637.03|21636.14|21636.14|21637.03|21637.03|21635.26|21635.26|0
1630934700000|2021-09-06 13:25:00|21639.68|21639.68|21639.68|21639.68|21639.68|21639.68|21639.68|21639.68|0
1630934740000|2021-09-06 13:25:40|21643.96|21643.96|21643.96|21643.96|21643.96|21643.96|21643.96|21643.96|0
1630934750000|2021-09-06 13:25:50|21640.41|21640.41|21640.41|21640.41|21640.41|21640.41|21640.41|21640.41|0
1630934760000|2021-09-06 13:26:00|21637.76|21637.76|21637.76|21637.76|21637.76|21637.76|21637.76|21637.76|0
1630934820000|2021-09-06 13:27:00|21633.49|21633.49|21633.49|21633.49|21633.49|21633.49|21633.49|21633.49|0
1630934830000|2021-09-06 13:27:10|21632.6|21632.6|21632.6|21632.6|21632.6|21632.6|21632.6|21632.6|0
1630934850000|2021-09-06 13:27:30|21634.37|21634.37|21634.37|21634.37|21634.37|21634.37|21634.37|21634.37|0
1630934890000|2021-09-06 13:28:10|21635.82|21635.82|21635.82|21635.82|21635.82|21635.82|21635.82|21635.82|0
1630934910000|2021-09-06 13:28:30|21633.17|21633.17|21633.17|21633.17|21633.17|21633.17|21633.17|21633.17|0
1630934920000|2021-09-06 13:28:40|21630.26|21630.26|21630.26|21630.26|21630.26|21630.26|21630.26|21630.26|0
1630934930000|2021-09-06 13:28:50|21632.03|21632.03|21632.03|21632.03|21632.03|21632.03|21632.03|21632.03|0
1630934940000|2021-09-06 13:29:00|21634.11|21634.11|21634.11|21634.11|21634.11|21634.11|21634.11|21634.11|0
1630934960000|2021-09-06 13:29:20|21635.56|21635.56|21635.56|21635.56|21635.56|21635.56|21635.56|21635.56|0
1630935000000|2021-09-06 13:30:00|21636.08|21636.08|21636.6|21636.6|21636.6|21636.6|21636.08|21636.08|0
1630935070000|2021-09-06 13:31:10|21640.87|21640.87|21642.64|21642.64|21642.64|21642.64|21640.87|21640.87|0
1630935090000|2021-09-06 13:31:30|21641.61|21641.61|21641.61|21641.61|21641.61|21641.61|21641.61|21641.61|0
1630935120000|2021-09-06 13:32:00|21638.06|21638.06|21636.29|21636.29|21638.06|21638.06|21636.29|21636.29|0
1630935130000|2021-09-06 13:32:10|21640.57|21640.57|21640.57|21640.57|21640.57|21640.57|21640.57|21640.57|0
1630935170000|2021-09-06 13:32:50|21639.11|21639.11|21639.11|21639.11|21639.11|21639.11|21639.11|21639.11|0
1630935180000|2021-09-06 13:33:00|21634.84|21634.84|21634.84|21634.84|21634.84|21634.84|21634.84|21634.84|0
1630935200000|2021-09-06 13:33:20|21638.38|21638.38|21638.38|21638.38|21638.38|21638.38|21638.38|21638.38|0
1630935210000|2021-09-06 13:33:30|21634.11|21634.11|21634.11|21634.11|21634.11|21634.11|21634.11|21634.11|0
1630935220000|2021-09-06 13:33:40|21634.99|21634.99|21634.99|21634.99|21634.99|21634.99|21634.99|21634.99|0
1630935270000|2021-09-06 13:34:30|21633.48|21633.48|21632.59|21632.59|21633.48|21633.48|21632.59|21632.59|0
1630935290000|2021-09-06 13:34:50|21631.56|21631.56|21631.56|21631.56|21631.56|21631.56|21631.56|21631.56|0
1630935330000|2021-09-06 13:35:30|21632.44|21632.44|21632.44|21632.44|21632.44|21632.44|21632.44|21632.44|0
1630935360000|2021-09-06 13:36:00|21630.93|21630.93|21630.93|21630.93|21630.93|21630.93|21630.93|21630.93|0
1630935370000|2021-09-06 13:36:10|21630.17|21630.17|21630.17|21630.17|21630.17|21630.17|21630.17|21630.17|0
1630935380000|2021-09-06 13:36:20|21630.69|21630.69|21630.69|21630.69|21630.69|21630.69|21630.69|21630.69|0
1630935420000|2021-09-06 13:37:00|21629.65|21629.65|21629.65|21629.65|21629.65|21629.65|21629.65|21629.65|0
1630935530000|2021-09-06 13:38:50|21627.88|21627.88|21626.11|21626.11|21627.88|21627.88|21626.11|21626.11|0
1630935550000|2021-09-06 13:39:10|21630.38|21630.38|21626.11|21626.11|21630.38|21630.38|21626.11|21626.11|0
1630935670000|2021-09-06 13:41:10|21625.23|21625.23|21623.45|21623.45|21625.23|21625.23|21623.45|21623.45|0
1630935690000|2021-09-06 13:41:30|21621.68|21621.68|21622.57|21622.57|21622.57|21622.57|21621.68|21621.68|0
1630935700000|2021-09-06 13:41:40|21623.61|21623.61|21623.61|21623.61|21623.61|21623.61|21623.61|21623.61|0
1630935710000|2021-09-06 13:41:50|21625.06|21625.06|21625.06|21625.06|21625.06|21625.06|21625.06|21625.06|0
1630935740000|2021-09-06 13:42:20|21629.33|21629.33|21629.33|21629.33|21629.33|21629.33|21629.33|21629.33|0
1630935760000|2021-09-06 13:42:40|21628.81|21628.81|21628.81|21628.81|21628.81|21628.81|21628.81|21628.81|0
1630935810000|2021-09-06 13:43:30|21629.33|21629.33|21630.74|21630.74|21630.74|21630.74|21629.33|21629.33|0
1630935840000|2021-09-06 13:44:00|21630.22|21630.22|21630.22|21630.22|21630.22|21630.22|21630.22|21630.22|0
1630935860000|2021-09-06 13:44:20|21630.74|21630.74|21630.74|21630.74|21630.74|21630.74|21630.74|21630.74|0
1630935880000|2021-09-06 13:44:40|21632.19|21632.19|21639.28|21639.28|21639.28|21639.28|21630.74|21630.74|0
1630935890000|2021-09-06 13:44:50|21640.04|21640.04|21640.04|21640.04|21640.04|21640.04|21640.04|21640.04|0
1630935940000|2021-09-06 13:45:40|21641.08|21641.08|21642.12|21642.12|21642.12|21642.12|21641.08|21641.08|0
1630935960000|2021-09-06 13:46:00|21640.6|21640.6|21640.6|21640.6|21640.6|21640.6|21640.6|21640.6|0
1630935990000|2021-09-06 13:46:30|21641.36|21641.36|21641.36|21641.36|21641.36|21641.36|21641.36|21641.36|0
1630936000000|2021-09-06 13:46:40|21632.82|21632.82|21632.82|21632.82|21632.82|21632.82|21632.82|21632.82|0
1630936030000|2021-09-06 13:47:10|21633.33|21633.33|21637.61|21637.61|21637.61|21637.61|21633.33|21633.33|0
1630936050000|2021-09-06 13:47:30|21638.49|21638.49|21638.62|21638.62|21638.62|21638.62|21636.72|21636.72|0
1630936070000|2021-09-06 13:47:50|21640.39|21640.39|21638.62|21638.62|21640.39|21640.39|21638.62|21638.62|0
1630936080000|2021-09-06 13:48:00|21636.85|21636.85|21636.85|21636.85|21636.85|21636.85|21636.85|21636.85|0
1630936100000|2021-09-06 13:48:20|21641.12|21641.12|21636.85|21636.85|21641.12|21641.12|21636.85|21636.85|0
1630936140000|2021-09-06 13:49:00|21636.33|21636.33|21634.77|21634.77|21636.33|21636.33|21634.77|21634.77|0
1630936150000|2021-09-06 13:49:10|21635.81|21635.81|21635.81|21635.81|21635.81|21635.81|21635.81|21635.81|0
1630936160000|2021-09-06 13:49:20|21636.33|21636.33|21636.33|21636.33|21636.33|21636.33|21636.33|21636.33|0
1630936180000|2021-09-06 13:49:40|21636.85|21636.85|21637.89|21637.89|21637.89|21637.89|21636.85|21636.85|0
1630936190000|2021-09-06 13:49:50|21638.64|21638.64|21642.92|21642.92|21642.92|21642.92|21638.64|21638.64|0
1630936200000|2021-09-06 13:50:00|21643.8|21643.8|21645.44|21645.44|21645.44|21645.44|21643.8|21643.8|0
1630936230000|2021-09-06 13:50:30|21647.22|21647.22|21647.22|21647.22|21647.22|21647.22|21647.22|21647.22|0
1630936250000|2021-09-06 13:50:50|21645.44|21645.44|21645.44|21645.44|21645.44|21645.44|21645.44|21645.44|0
1630936270000|2021-09-06 13:51:10|21643.99|21643.99|21645.44|21645.44|21645.44|21645.44|21643.99|21643.99|0
1630936290000|2021-09-06 13:51:30|21649.72|21649.72|21649.72|21649.72|21649.72|21649.72|21649.72|21649.72|0
1630936300000|2021-09-06 13:51:40|21648.83|21648.83|21647.95|21647.95|21648.83|21648.83|21647.95|21647.95|0
1630936320000|2021-09-06 13:52:00|21643.67|21643.67|21643.67|21643.67|21643.67|21643.67|21643.67|21643.67|0
1630936330000|2021-09-06 13:52:10|21639.4|21639.4|21639.4|21639.4|21639.4|21639.4|21639.4|21639.4|0
1630936360000|2021-09-06 13:52:40|21640.44|21640.44|21640.44|21640.44|21640.44|21640.44|21640.44|21640.44|0
1630936390000|2021-09-06 13:53:10|21644.71|21644.71|21645.23|21645.23|21645.23|21645.23|21644.71|21644.71|0
1630936430000|2021-09-06 13:53:50|21644.47|21644.47|21644.47|21644.47|21644.47|21644.47|21644.47|21644.47|0
1630936440000|2021-09-06 13:54:00|21646.25|21646.25|21646.25|21646.25|21646.25|21646.25|21646.25|21646.25|0
1630936470000|2021-09-06 13:54:30|21645.36|21645.36|21646.25|21646.25|21646.25|21646.25|21645.36|21645.36|0
1630936490000|2021-09-06 13:54:50|21642.7|21642.7|21641.19|21641.19|21642.7|21642.7|21641.19|21641.19|0
1630936500000|2021-09-06 13:55:00|21639.74|21639.74|21639.74|21639.74|21639.74|21639.74|21639.74|21639.74|0
1630936510000|2021-09-06 13:55:10|21644.01|21644.01|21644.01|21644.01|21644.01|21644.01|21644.01|21644.01|0
1630936520000|2021-09-06 13:55:20|21639.74|21639.74|21639.74|21639.74|21639.74|21639.74|21639.74|21639.74|0
1630936560000|2021-09-06 13:56:00|21638.22|21638.22|21639.11|21639.11|21639.11|21639.11|21638.22|21638.22|0
1630936570000|2021-09-06 13:56:10|21636.51|21636.51|21636.51|21636.51|21636.51|21636.51|21636.51|21636.51|0
1630936580000|2021-09-06 13:56:20|21635.47|21635.47|21635.47|21635.47|21635.47|21635.47|21635.47|21635.47|0
1630936610000|2021-09-06 13:56:50|21634.44|21634.44|21634.44|21634.44|21634.44|21634.44|21634.44|21634.44|0
1630936670000|2021-09-06 13:57:50|21630.16|21630.16|21630.16|21630.16|21630.16|21630.16|21630.16|21630.16|0
1630936680000|2021-09-06 13:58:00|21629.64|21629.64|21629.58|21629.58|21629.64|21629.64|21628.13|21628.13|0
1630936700000|2021-09-06 13:58:20|21628.7|21628.7|21630.47|21630.47|21630.47|21630.47|21628.7|21628.7|0
1630936710000|2021-09-06 13:58:30|21628.96|21628.96|21634.19|21634.19|21634.19|21634.19|21628.96|21628.96|0
1630936720000|2021-09-06 13:58:40|21635.96|21635.96|21635.96|21635.96|21635.96|21635.96|21635.96|21635.96|0
1630936730000|2021-09-06 13:58:50|21640.24|21640.24|21639.48|21639.48|21640.24|21640.24|21639.48|21639.48|0
1630936740000|2021-09-06 13:59:00|21643.75|21643.75|21643.88|21643.88|21643.88|21643.88|21643|21643|0
1630936760000|2021-09-06 13:59:20|21639.61|21639.61|21639.61|21639.61|21639.61|21639.61|21639.61|21639.61|0
1630936800000|2021-09-06 14:00:00|21640.13|21640.13|21641.17|21641.17|21641.17|21641.17|21640.13|21640.13|0
1630936810000|2021-09-06 14:00:10|21641.92|21641.92|21641.92|21641.92|21641.92|21641.92|21641.92|21641.92|0
1630936830000|2021-09-06 14:00:30|21643.44|21643.44|21643.44|21643.44|21643.44|21643.44|21643.44|21643.44|0
1630936850000|2021-09-06 14:00:50|21647.71|21647.71|21647.71|21647.71|21647.71|21647.71|21647.71|21647.71|0
1630936860000|2021-09-06 14:01:00|21651.98|21651.98|21651.98|21651.98|21651.98|21651.98|21651.98|21651.98|0
1630936890000|2021-09-06 14:01:30|21650.53|21650.53|21650.53|21650.53|21650.53|21650.53|21650.53|21650.53|0
1630936940000|2021-09-06 14:02:20|21649.64|21649.64|21649.64|21649.64|21649.64|21649.64|21649.64|21649.64|0
1630936950000|2021-09-06 14:02:30|21650.53|21650.53|21650.53|21650.53|21650.53|21650.53|21650.53|21650.53|0
1630936990000|2021-09-06 14:03:10|21653.18|21653.18|21653.18|21653.18|21653.18|21653.18|21653.18|21653.18|0
1630937000000|2021-09-06 14:03:20|21651.73|21651.73|21651.73|21651.73|21651.73|21651.73|21651.73|21651.73|0
1630937020000|2021-09-06 14:03:40|21655.27|21655.27|21654.39|21654.39|21655.27|21655.27|21654.39|21654.39|0
1630937030000|2021-09-06 14:03:50|21658.66|21658.66|21658.66|21658.66|21658.66|21658.66|21658.66|21658.66|0
1630937060000|2021-09-06 14:04:20|21661.77|21661.77|21667.08|21667.08|21667.08|21667.08|21661.77|21661.77|0
1630937070000|2021-09-06 14:04:30|21666.56|21666.56|21666.56|21666.56|21666.56|21666.56|21666.56|21666.56|0
1630937100000|2021-09-06 14:05:00|21666.04|21666.04|21666.04|21666.04|21666.04|21666.04|21666.04|21666.04|0
1630937260000|2021-09-06 14:07:40|21667.82|21667.82|21667.82|21667.82|21667.82|21667.82|21667.82|21667.82|0
1630937320000|2021-09-06 14:08:40|21668.7|21668.7|21668.7|21668.7|21669.59|21669.59|21668.7|21668.7|0
1630937330000|2021-09-06 14:08:50|21666.04|21666.04|21666.04|21666.04|21666.04|21666.04|21666.04|21666.04|0
1630937340000|2021-09-06 14:09:00|21661.77|21661.77|21661.77|21661.77|21661.77|21661.77|21661.77|21661.77|0
1630937440000|2021-09-06 14:10:40|21660.32|21660.32|21660.32|21660.32|21660.32|21660.32|21660.32|21660.32|0
1630937480000|2021-09-06 14:11:20|21660.84|21660.84|21660.84|21660.84|21660.84|21660.84|21660.84|21660.84|0
1630937500000|2021-09-06 14:11:40|21656.57|21656.57|21654.04|21654.04|21656.57|21656.57|21654.04|21654.04|0
1630937520000|2021-09-06 14:12:00|21653.15|21653.15|21653.15|21653.15|21653.15|21653.15|21653.15|21653.15|0
1630937530000|2021-09-06 14:12:10|21651.7|21651.7|21651.7|21651.7|21651.7|21651.7|21651.7|21651.7|0
1630937570000|2021-09-06 14:12:50|21650.66|21650.66|21650.66|21650.66|21650.66|21650.66|21650.66|21650.66|0
1630937640000|2021-09-06 14:14:00|21651.55|21651.55|21655.82|21655.82|21655.82|21655.82|21651.55|21651.55|0
1630937650000|2021-09-06 14:14:10|21654.05|21654.05|21654.57|21654.57|21654.57|21654.57|21654.05|21654.05|0
1630937680000|2021-09-06 14:14:40|21658.84|21658.84|21658.84|21658.84|21658.84|21658.84|21658.84|21658.84|0
1630937730000|2021-09-06 14:15:30|21660.61|21660.61|21660.61|21660.61|21660.61|21660.61|21660.61|21660.61|0
1630937760000|2021-09-06 14:16:00|21661.49|21661.49|21661.49|21661.49|21661.49|21661.49|21661.49|21661.49|0
1630937770000|2021-09-06 14:16:10|21662.95|21662.95|21662.95|21662.95|21662.95|21662.95|21662.95|21662.95|0
1630937850000|2021-09-06 14:17:30|21663.83|21663.83|21663.83|21663.83|21663.83|21663.83|21663.83|21663.83|0
1630937880000|2021-09-06 14:18:00|21664.72|21664.72|21667.89|21667.89|21667.89|21667.89|21664.72|21664.72|0
1630937890000|2021-09-06 14:18:10|21668.41|21668.41|21668.41|21668.41|21668.41|21668.41|21668.41|21668.41|0
1630937900000|2021-09-06 14:18:20|21669.17|21669.17|21669.17|21669.17|21669.17|21669.17|21669.17|21669.17|0
1630937920000|2021-09-06 14:18:40|21673.96|21673.96|21676.04|21676.04|21676.04|21676.04|21673.96|21673.96|0
1630937930000|2021-09-06 14:18:50|21676.92|21676.92|21681.2|21681.2|21681.2|21681.2|21676.92|21676.92|0
1630937950000|2021-09-06 14:19:10|21682.08|21682.08|21682.08|21682.08|21682.08|21682.08|21682.08|21682.08|0
1630937960000|2021-09-06 14:19:20|21682.6|21682.6|21682.6|21682.6|21682.6|21682.6|21682.6|21682.6|0
1630937980000|2021-09-06 14:19:40|21681.72|21681.72|21681.72|21681.72|21681.72|21681.72|21681.72|21681.72|0
1630937990000|2021-09-06 14:19:50|21680.83|21680.83|21680.83|21680.83|21680.83|21680.83|21680.83|21680.83|0
1630938000000|2021-09-06 14:20:00|21679.94|21679.94|21680.83|21680.83|21680.83|21680.83|21679.94|21679.94|0
1630938050000|2021-09-06 14:20:50|21684.37|21684.37|21683.49|21683.49|21684.37|21684.37|21683.49|21683.49|0
1630938060000|2021-09-06 14:21:00|21686.14|21686.14|21685.1|21685.1|21686.14|21686.14|21685.1|21685.1|0
1630938070000|2021-09-06 14:21:10|21683.33|21683.33|21681.56|21681.56|21683.33|21683.33|21681.56|21681.56|0
1630938120000|2021-09-06 14:22:00|21680.81|21680.81|21677.5|21677.5|21680.81|21680.81|21677.5|21677.5|0
1630938140000|2021-09-06 14:22:20|21675.98|21675.98|21675.98|21675.98|21675.98|21675.98|21675.98|21675.98|0
1630938150000|2021-09-06 14:22:30|21676.87|21676.87|21676.87|21676.87|21676.87|21676.87|21676.87|21676.87|0
1630938170000|2021-09-06 14:22:50|21677.75|21677.75|21676.24|21676.24|21677.75|21677.75|21676.24|21676.24|0
1630938220000|2021-09-06 14:23:40|21676.76|21676.76|21676.76|21676.76|21676.76|21676.76|21676.76|21676.76|0
1630938310000|2021-09-06 14:25:10|21679.41|21679.41|21683.74|21683.74|21684.49|21684.49|21679.41|21679.41|0
1630938320000|2021-09-06 14:25:20|21687.28|21687.28|21688.16|21688.16|21688.16|21688.16|21687.28|21687.28|0
1630938330000|2021-09-06 14:25:30|21692.44|21692.44|21692.44|21692.44|21692.44|21692.44|21692.44|21692.44|0
1630938360000|2021-09-06 14:26:00|21697.59|21697.59|21697.59|21697.59|21697.59|21697.59|21697.59|21697.59|0
1630938370000|2021-09-06 14:26:10|21696.84|21696.84|21696.84|21696.84|21696.84|21696.84|21696.84|21696.84|0
1630938380000|2021-09-06 14:26:20|21696.08|21696.08|21697.12|21697.12|21697.12|21697.12|21696.08|21696.08|0
1630938390000|2021-09-06 14:26:30|21696.23|21696.23|21696.23|21696.23|21696.23|21696.23|21695.35|21695.35|0
1630938400000|2021-09-06 14:26:40|21695.35|21695.35|21695.35|21695.35|21695.35|21695.35|21695.35|21695.35|0
1630938460000|2021-09-06 14:27:40|21696.23|21696.23|21696.23|21696.23|21696.23|21696.23|21696.23|21696.23|0
1630938500000|2021-09-06 14:28:20|21698|21698|21697.12|21697.12|21698|21698|21697.12|21697.12|0
1630938580000|2021-09-06 14:29:40|21696.6|21696.6|21695.04|21695.04|21696.6|21696.6|21695.04|21695.04|0
1630938590000|2021-09-06 14:29:50|21690.77|21690.77|21693.37|21693.37|21693.37|21693.37|21690.77|21690.77|0
1630938600000|2021-09-06 14:30:00|21693.88|21693.88|21693.13|21693.13|21693.88|21693.88|21693.13|21693.13|0
1630938610000|2021-09-06 14:30:10|21696.67|21696.67|21696.67|21696.67|21696.67|21696.67|21696.67|21696.67|0
1630938620000|2021-09-06 14:30:20|21698.12|21698.12|21698.12|21698.12|21698.12|21698.12|21698.12|21698.12|0
1630938700000|2021-09-06 14:31:40|21699.01|21699.01|21699.01|21699.01|21699.01|21699.01|21699.01|21699.01|0
1630938720000|2021-09-06 14:32:00|21703.28|21703.28|21703.28|21703.28|21703.28|21703.28|21703.28|21703.28|0
1630938730000|2021-09-06 14:32:10|21702.76|21702.76|21702.76|21702.76|21702.76|21702.76|21702.76|21702.76|0
1630938750000|2021-09-06 14:32:30|21702.24|21702.24|21702.24|21702.24|21702.24|21702.24|21702.24|21702.24|0
1630938770000|2021-09-06 14:32:50|21701.36|21701.36|21701.36|21701.36|21701.36|21701.36|21701.36|21701.36|0
1630938800000|2021-09-06 14:33:20|21700.84|21700.84|21700.84|21700.84|21700.84|21700.84|21700.84|21700.84|0
1630938810000|2021-09-06 14:33:30|21703.49|21703.49|21703.62|21703.62|21704.38|21704.38|21703.49|21703.49|0
1630938840000|2021-09-06 14:34:00|21704.51|21704.51|21704.51|21704.51|21704.51|21704.51|21704.51|21704.51|0
1630938850000|2021-09-06 14:34:10|21706.28|21706.28|21707.16|21707.16|21707.16|21707.16|21706.28|21706.28|0
1630938870000|2021-09-06 14:34:30|21708.93|21708.93|21708.93|21708.93|21708.93|21708.93|21708.93|21708.93|0
1630938880000|2021-09-06 14:34:40|21708.05|21708.05|21708.05|21708.05|21708.05|21708.05|21708.05|21708.05|0
1630938930000|2021-09-06 14:35:30|21708.57|21708.57|21710.64|21710.64|21710.64|21710.64|21708.57|21708.57|0
1630938980000|2021-09-06 14:36:20|21709.09|21709.09|21708.05|21708.05|21709.09|21709.09|21708.05|21708.05|0
1630939090000|2021-09-06 14:38:10|21706.59|21706.59|21710.87|21710.87|21710.87|21710.87|21706.59|21706.59|0
1630939150000|2021-09-06 14:39:10|21710.35|21710.35|21710.35|21710.35|21710.35|21710.35|21710.35|21710.35|0
1630939170000|2021-09-06 14:39:30|21712.12|21712.12|21713|21713|21713|21713|21712.12|21712.12|0
1630939180000|2021-09-06 14:39:40|21714.77|21714.77|21710.41|21710.41|21714.77|21714.77|21710.41|21710.41|0
1630939190000|2021-09-06 14:39:50|21708.64|21708.64|21709.68|21709.68|21709.68|21709.68|21708.64|21708.64|0
1630939200000|2021-09-06 14:40:00|21710.44|21710.44|21708.67|21708.67|21710.44|21710.44|21708.67|21708.67|0
1630939270000|2021-09-06 14:41:10|21707.78|21707.78|21708.54|21708.54|21708.54|21708.54|21707.78|21707.78|0
1630939320000|2021-09-06 14:42:00|21710.05|21710.05|21710.05|21710.05|21710.05|21710.05|21710.05|21710.05|0
1630939340000|2021-09-06 14:42:20|21711.51|21711.51|21711.51|21711.51|21711.51|21711.51|21711.51|21711.51|0
1630939350000|2021-09-06 14:42:30|21713.28|21713.28|21713.28|21713.28|21713.28|21713.28|21713.28|21713.28|0
1630939370000|2021-09-06 14:42:50|21715.05|21715.05|21715.05|21715.05|21715.05|21715.05|21715.05|21715.05|0
1630939390000|2021-09-06 14:43:10|21713.49|21713.49|21713.49|21713.49|21713.49|21713.49|21713.49|21713.49|0
1630939400000|2021-09-06 14:43:20|21715.57|21715.57|21718.64|21718.64|21718.64|21718.64|21715.57|21715.57|0
1630939420000|2021-09-06 14:43:40|21714.36|21714.36|21714.36|21714.36|21714.36|21714.36|21714.36|21714.36|0
1630939430000|2021-09-06 14:43:50|21731.45|21731.45|21727.18|21727.18|21731.45|21731.45|21722.91|21722.91|0
1630939440000|2021-09-06 14:44:00|21722.91|21722.91|21722.91|21722.91|21727.18|21727.18|21722.91|21722.91|0
1630939450000|2021-09-06 14:44:10|21727.18|21727.18|21725.57|21725.57|21727.18|21727.18|21722.91|21722.91|0
1630939520000|2021-09-06 14:45:20|21722.91|21722.91|21722.91|21722.91|21722.91|21722.91|21722.02|21722.02|0
1630939590000|2021-09-06 14:46:30|21722.39|21722.39|21726.66|21726.66|21726.66|21726.66|21722.39|21722.39|0
1630939600000|2021-09-06 14:46:40|21725.62|21725.62|21725.62|21725.62|21725.62|21725.62|21725.62|21725.62|0
1630939640000|2021-09-06 14:47:20|21726.14|21726.14|21724.69|21724.69|21726.14|21726.14|21724.69|21724.69|0
1630939660000|2021-09-06 14:47:40|21723.93|21723.93|21723.18|21723.18|21723.93|21723.93|21723.18|21723.18|0
1630939690000|2021-09-06 14:48:10|21721.41|21721.41|21721.41|21721.41|21721.41|21721.41|21721.41|21721.41|0
1630939760000|2021-09-06 14:49:20|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|0
1630939770000|2021-09-06 14:49:30|21725.1|21725.1|21725.1|21725.1|21725.1|21725.1|21725.1|21725.1|0
1630939780000|2021-09-06 14:49:40|21726.66|21726.66|21726.66|21726.66|21726.66|21726.66|21726.66|21726.66|0
1630939830000|2021-09-06 14:50:30|21722.38|21722.38|21722.38|21722.38|21722.38|21722.38|21722.38|21722.38|0
1630939860000|2021-09-06 14:51:00|21721.87|21721.87|21726.5|21726.5|21727.02|21727.02|21721.87|21721.87|0
1630939910000|2021-09-06 14:51:50|21724.73|21724.73|21725.62|21725.62|21725.62|21725.62|21724.73|21724.73|0
1630939940000|2021-09-06 14:52:20|21727.18|21727.18|21725.72|21725.72|21727.18|21727.18|21725.72|21725.72|0
1630939950000|2021-09-06 14:52:30|21724.68|21724.68|21724.68|21724.68|21724.68|21724.68|21724.68|21724.68|0
1630939960000|2021-09-06 14:52:40|21724.16|21724.16|21724.16|21724.16|21724.16|21724.16|21724.16|21724.16|0
1630940020000|2021-09-06 14:53:40|21719.89|21719.89|21719.89|21719.89|21719.89|21719.89|21719.89|21719.89|0
1630940040000|2021-09-06 14:54:00|21715.62|21715.62|21719.89|21719.89|21719.89|21719.89|21715.62|21715.62|0
1630940060000|2021-09-06 14:54:20|21720.41|21720.41|21724.68|21724.68|21724.68|21724.68|21720.41|21720.41|0
1630940100000|2021-09-06 14:55:00|21726.14|21726.14|21726.14|21726.14|21726.14|21726.14|21726.14|21726.14|0
1630940120000|2021-09-06 14:55:20|21721.87|21721.87|21721.87|21721.87|21721.87|21721.87|21721.87|21721.87|0
1630940130000|2021-09-06 14:55:30|21719.21|21719.21|21712.49|21712.49|21719.21|21719.21|21712.49|21712.49|0
1630940140000|2021-09-06 14:55:40|21711.61|21711.61|21715.88|21715.88|21715.88|21715.88|21711.61|21711.61|0
1630940160000|2021-09-06 14:56:00|21715.36|21715.36|21715.36|21715.36|21715.36|21715.36|21715.36|21715.36|0
1630940180000|2021-09-06 14:56:20|21712.71|21712.71|21710.37|21710.37|21712.71|21712.71|21710.37|21710.37|0
1630940200000|2021-09-06 14:56:40|21707.71|21707.71|21707.71|21707.71|21707.71|21707.71|21707.71|21707.71|0
1630940210000|2021-09-06 14:56:50|21706.95|21706.95|21706.95|21706.95|21706.95|21706.95|21706.95|21706.95|0
1630940220000|2021-09-06 14:57:00|21706.2|21706.2|21701.92|21701.92|21706.2|21706.2|21701.92|21701.92|0
1630940230000|2021-09-06 14:57:10|21701.04|21701.04|21699.27|21699.27|21701.04|21701.04|21699.27|21699.27|0
1630940250000|2021-09-06 14:57:30|21697.71|21697.71|21697.19|21697.19|21697.71|21697.71|21697.19|21697.19|0
1630940260000|2021-09-06 14:57:40|21698.23|21698.23|21697.71|21697.71|21698.23|21698.23|21697.71|21697.71|0
1630940300000|2021-09-06 14:58:20|21698.6|21698.6|21698.6|21698.6|21698.6|21698.6|21698.6|21698.6|0
1630940330000|2021-09-06 14:58:50|21699.12|21699.12|21699.12|21699.12|21699.12|21699.12|21699.12|21699.12|0
1630940340000|2021-09-06 14:59:00|21700.15|21700.15|21700.15|21700.15|21700.15|21700.15|21700.15|21700.15|0
1630940350000|2021-09-06 14:59:10|21702.23|21702.23|21702.23|21702.23|21702.23|21702.23|21702.23|21702.23|0
1630940360000|2021-09-06 14:59:20|21706.5|21706.5|21702.23|21702.23|21706.5|21706.5|21702.23|21702.23|0
1630940370000|2021-09-06 14:59:30|21703.12|21703.12|21708.27|21708.27|21708.27|21708.27|21703.12|21703.12|0
1630940380000|2021-09-06 14:59:40|21709.16|21709.16|21704.89|21704.89|21709.16|21709.16|21704.89|21704.89|0
1630940390000|2021-09-06 14:59:50|21713.43|21713.43|21704|21704|21713.43|21713.43|21704|21704|0
1630940400000|2021-09-06 15:00:00|21704.89|21704.89|21704.89|21704.89|21704.89|21704.89|21704.89|21704.89|0
1630940430000|2021-09-06 15:00:30|21704.37|21704.37|21704.37|21704.37|21704.37|21704.37|21704.37|21704.37|0
1630940450000|2021-09-06 15:00:50|21702.91|21702.91|21702.91|21702.91|21702.91|21702.91|21702.91|21702.91|0
1630940460000|2021-09-06 15:01:00|21701.46|21701.46|21700.42|21700.42|21701.46|21701.46|21700.42|21700.42|0
1630940480000|2021-09-06 15:01:20|21696.15|21696.15|21691.88|21691.88|21696.15|21696.15|21691.88|21691.88|0
1630940560000|2021-09-06 15:02:40|21690.36|21690.36|21690.36|21690.36|21691.12|21691.12|21689.61|21689.61|0
1630940650000|2021-09-06 15:04:10|21689.32|21689.32|21692.04|21692.04|21692.04|21692.04|21687.77|21687.77|0
1630940660000|2021-09-06 15:04:20|21691.28|21691.28|21690.52|21690.52|21691.28|21691.28|21690.52|21690.52|0
1630940670000|2021-09-06 15:04:30|21689.64|21689.64|21684.75|21684.75|21689.64|21689.64|21684.75|21684.75|0
1630940700000|2021-09-06 15:05:00|21683.3|21683.3|21683.3|21683.3|21683.3|21683.3|21683.3|21683.3|0
1630940730000|2021-09-06 15:05:30|21684.19|21684.19|21684.19|21684.19|21684.19|21684.19|21684.19|21684.19|0
1630940740000|2021-09-06 15:05:40|21685.07|21685.07|21685.07|21685.07|21685.07|21685.07|21685.07|21685.07|0
1630940750000|2021-09-06 15:05:50|21682.99|21682.99|21685.65|21685.65|21685.65|21685.65|21682.99|21682.99|0
1630940760000|2021-09-06 15:06:00|21686.69|21686.69|21687.21|21687.21|21687.21|21687.21|21686.69|21686.69|0
1630940770000|2021-09-06 15:06:10|21690.75|21690.75|21691.63|21691.63|21691.63|21691.63|21690.75|21690.75|0
1630940780000|2021-09-06 15:06:20|21694.29|21694.29|21694.29|21694.29|21694.29|21694.29|21694.29|21694.29|0
1630940800000|2021-09-06 15:06:40|21695.18|21695.18|21695.18|21695.18|21696.06|21696.06|21695.18|21695.18|0
1630940820000|2021-09-06 15:07:00|21699.45|21699.45|21699.45|21699.45|21699.45|21699.45|21699.45|21699.45|0
1630940830000|2021-09-06 15:07:10|21700.96|21700.96|21699.45|21699.45|21700.96|21700.96|21699.45|21699.45|0
1630940840000|2021-09-06 15:07:20|21701.01|21701.01|21701.01|21701.01|21701.01|21701.01|21701.01|21701.01|0
1630940850000|2021-09-06 15:07:30|21700.25|21700.25|21699.49|21699.49|21700.25|21700.25|21699.49|21699.49|0
1630940860000|2021-09-06 15:07:40|21696.84|21696.84|21697.85|21697.85|21698.61|21698.61|21696.84|21696.84|0
1630940920000|2021-09-06 15:08:40|21700.51|21700.51|21700.51|21700.51|21700.51|21700.51|21700.51|21700.51|0
1630940930000|2021-09-06 15:08:50|21702.28|21702.28|21702.28|21702.28|21702.28|21702.28|21702.28|21702.28|0
1630940940000|2021-09-06 15:09:00|21704.93|21704.93|21704.93|21704.93|21704.93|21704.93|21704.93|21704.93|0
1630940950000|2021-09-06 15:09:10|21707.2|21707.2|21701.42|21701.42|21707.2|21707.2|21701.42|21701.42|0
1630940960000|2021-09-06 15:09:20|21705.69|21705.69|21697.87|21697.87|21705.69|21705.69|21697.87|21697.87|0
1630940970000|2021-09-06 15:09:30|21699.33|21699.33|21699.33|21699.33|21699.33|21699.33|21699.33|21699.33|0
1630940980000|2021-09-06 15:09:40|21701.1|21701.1|21701.1|21701.1|21701.1|21701.1|21701.1|21701.1|0
1630941000000|2021-09-06 15:10:00|21700.21|21700.21|21696.78|21696.78|21700.21|21700.21|21696.78|21696.78|0
1630941020000|2021-09-06 15:10:20|21695.01|21695.01|21695.01|21695.01|21695.01|21695.01|21695.01|21695.01|0
1630941030000|2021-09-06 15:10:30|21695.89|21695.89|21696.78|21696.78|21696.78|21696.78|21695.89|21695.89|0
1630941040000|2021-09-06 15:10:40|21696.26|21696.26|21696.78|21696.78|21696.78|21696.78|21696.26|21696.26|0
1630941070000|2021-09-06 15:11:10|21695.32|21695.32|21688.14|21688.14|21695.32|21695.32|21688.14|21688.14|0
1630941080000|2021-09-06 15:11:20|21683.87|21683.87|21688.14|21688.14|21688.14|21688.14|21683.87|21683.87|0
1630941090000|2021-09-06 15:11:30|21687.26|21687.26|21686.37|21686.37|21687.26|21687.26|21686.37|21686.37|0
1630941100000|2021-09-06 15:11:40|21690.64|21690.64|21686.37|21686.37|21690.64|21690.64|21686.37|21686.37|0
1630941180000|2021-09-06 15:13:00|21683.72|21683.72|21683.72|21683.72|21683.72|21683.72|21683.72|21683.72|0
1630941230000|2021-09-06 15:13:50|21685.17|21685.17|21681.94|21681.94|21685.17|21685.17|21680.9|21680.9|0
1630941280000|2021-09-06 15:14:40|21681.42|21681.42|21681.42|21681.42|21681.42|21681.42|21681.42|21681.42|0
1630941290000|2021-09-06 15:14:50|21679.96|21679.96|21679.08|21679.08|21679.96|21679.96|21679.08|21679.08|0
1630941380000|2021-09-06 15:16:20|21674.81|21674.81|21674.81|21674.81|21679.08|21679.08|21674.81|21674.81|0
1630941400000|2021-09-06 15:16:40|21679.08|21679.08|21679.08|21679.08|21679.08|21679.08|21679.08|21679.08|0
1630941410000|2021-09-06 15:16:50|21679.83|21679.83|21679.83|21679.83|21679.83|21679.83|21679.83|21679.83|0
1630941430000|2021-09-06 15:17:10|21678.8|21678.8|21678.8|21678.8|21678.8|21678.8|21678.8|21678.8|0
1630941480000|2021-09-06 15:18:00|21679.32|21679.32|21679.32|21679.32|21679.32|21679.32|21679.32|21679.32|0
1630941500000|2021-09-06 15:18:20|21683.59|21683.59|21679.32|21679.32|21683.59|21683.59|21679.32|21679.32|0
1630941510000|2021-09-06 15:18:30|21681.09|21681.09|21678.43|21678.43|21681.09|21681.09|21678.43|21678.43|0
1630941540000|2021-09-06 15:19:00|21681.09|21681.09|21681.09|21681.09|21681.09|21681.09|21681.09|21681.09|0
1630941580000|2021-09-06 15:19:40|21685.36|21685.36|21688.01|21688.01|21688.01|21688.01|21685.36|21685.36|0
1630941610000|2021-09-06 15:20:10|21688.53|21688.53|21688.01|21688.01|21689.57|21689.57|21688.01|21688.01|0
1630941640000|2021-09-06 15:20:40|21686.56|21686.56|21686.56|21686.56|21686.56|21686.56|21686.56|21686.56|0
1630941660000|2021-09-06 15:21:00|21688.01|21688.01|21688.01|21688.01|21688.01|21688.01|21688.01|21688.01|0
1630941670000|2021-09-06 15:21:10|21688.53|21688.53|21688.53|21688.53|21688.53|21688.53|21688.53|21688.53|0
1630941680000|2021-09-06 15:21:20|21687.5|21687.5|21687.5|21687.5|21687.5|21687.5|21687.5|21687.5|0
1630941700000|2021-09-06 15:21:40|21688.25|21688.25|21687.5|21687.5|21688.25|21688.25|21687.5|21687.5|0
1630941710000|2021-09-06 15:21:50|21686.74|21686.74|21686.22|21686.22|21686.74|21686.74|21686.22|21686.22|0
1630941720000|2021-09-06 15:22:00|21681.95|21681.95|21684.77|21684.77|21686.22|21686.22|21681.95|21681.95|0
1630941740000|2021-09-06 15:22:20|21686.22|21686.22|21686.22|21686.22|21686.22|21686.22|21686.22|21686.22|0
1630941760000|2021-09-06 15:22:40|21685.18|21685.18|21685.18|21685.18|21685.18|21685.18|21685.18|21685.18|0
1630941770000|2021-09-06 15:22:50|21684.3|21684.3|21683.78|21683.78|21684.3|21684.3|21683.78|21683.78|0
1630941840000|2021-09-06 15:24:00|21684.81|21684.81|21684.81|21684.81|21684.81|21684.81|21684.81|21684.81|0
1630941850000|2021-09-06 15:24:10|21683.93|21683.93|21684.81|21684.81|21686.59|21686.59|21683.93|21683.93|0
1630941860000|2021-09-06 15:24:20|21683.36|21683.36|21683.36|21683.36|21683.36|21683.36|21683.36|21683.36|0
1630941890000|2021-09-06 15:24:50|21684.81|21684.81|21684.81|21684.81|21684.81|21684.81|21684.81|21684.81|0
1630941900000|2021-09-06 15:25:00|21687.47|21687.47|21687.47|21687.47|21687.47|21687.47|21687.47|21687.47|0
1630941910000|2021-09-06 15:25:10|21686.95|21686.95|21691.74|21691.74|21691.74|21691.74|21686.95|21686.95|0
1630941920000|2021-09-06 15:25:20|21687.47|21687.47|21687.47|21687.47|21688.98|21688.98|21687.47|21687.47|0
1630941930000|2021-09-06 15:25:30|21687.99|21687.99|21686.48|21686.48|21687.99|21687.99|21686.48|21686.48|0
1630941940000|2021-09-06 15:25:40|21687.99|21687.99|21687.75|21687.75|21687.99|21687.99|21687.23|21687.23|0
1630941960000|2021-09-06 15:26:00|21684.21|21684.21|21683.33|21683.33|21684.21|21684.21|21683.33|21683.33|0
1630942010000|2021-09-06 15:26:50|21682.44|21682.44|21682.44|21682.44|21682.44|21682.44|21682.44|21682.44|0
1630942020000|2021-09-06 15:27:00|21683.48|21683.48|21683.48|21683.48|21683.48|21683.48|21683.48|21683.48|0
1630942040000|2021-09-06 15:27:20|21682.96|21682.96|21681.51|21681.51|21682.96|21682.96|21681.51|21681.51|0
1630942060000|2021-09-06 15:27:40|21680.75|21680.75|21680.75|21680.75|21680.75|21680.75|21680.75|21680.75|0
1630942070000|2021-09-06 15:27:50|21685.11|21685.11|21685.11|21685.11|21685.11|21685.11|21685.11|21685.11|0
1630942090000|2021-09-06 15:28:10|21686.88|21686.88|21686.88|21686.88|21686.88|21686.88|21686.88|21686.88|0
1630942100000|2021-09-06 15:28:20|21688.34|21688.34|21689.22|21689.22|21689.22|21689.22|21688.34|21688.34|0
1630942110000|2021-09-06 15:28:30|21689.98|21689.98|21689.22|21689.22|21689.98|21689.98|21689.22|21689.22|0
1630942120000|2021-09-06 15:28:40|21688.7|21688.7|21688.18|21688.18|21688.7|21688.7|21688.18|21688.18|0
1630942140000|2021-09-06 15:29:00|21690.84|21690.84|21689.07|21689.07|21690.84|21690.84|21689.07|21689.07|0
1630942160000|2021-09-06 15:29:20|21688.55|21688.55|21688.96|21688.96|21688.96|21688.96|21687.51|21687.51|0
1630942170000|2021-09-06 15:29:30|21687.51|21687.51|21690.42|21690.42|21690.42|21690.42|21687.51|21687.51|0
1630942180000|2021-09-06 15:29:40|21686.06|21686.06|21690.42|21690.42|21690.42|21690.42|21686.06|21686.06|0
1630942190000|2021-09-06 15:29:50|21691.98|21691.98|21687.3|21687.3|21691.98|21691.98|21687.3|21687.3|0
1630998930000|2021-09-07 07:15:30|21608.39|21608.39|21606.62|21606.62|21608.39|21608.39|21606.62|21606.62|0
1630998990000|2021-09-07 07:16:30|21606.1|21606.1|21606.1|21606.1|21606.1|21606.1|21606.1|21606.1|0
1630999000000|2021-09-07 07:16:40|21600.78|21600.78|21601.52|21601.52|21605.06|21605.06|21600.78|21600.78|0
1630999010000|2021-09-07 07:16:50|21599.74|21599.74|21597.97|21597.97|21599.74|21599.74|21597.97|21597.97|0
1630999020000|2021-09-07 07:17:00|21606.83|21606.83|21614.79|21614.79|21614.79|21614.79|21606.83|21606.83|0
1630999050000|2021-09-07 07:17:30|21617.45|21617.45|21617.45|21617.45|21617.45|21617.45|21617.45|21617.45|0
1630999070000|2021-09-07 07:17:50|21612.14|21612.14|21620.84|21620.84|21620.84|21620.84|21612.14|21612.14|0
1630999080000|2021-09-07 07:18:00|21616.41|21616.41|21613.76|21613.76|21616.41|21616.41|21613.76|21613.76|0
1630999090000|2021-09-07 07:18:10|21615.53|21615.53|21620.84|21620.84|21620.84|21620.84|21615.53|21615.53|0
1630999120000|2021-09-07 07:18:40|21626.65|21626.65|21621.34|21621.34|21626.65|21626.65|21621.34|21621.34|0
1630999150000|2021-09-07 07:19:10|21619.57|21619.57|21624.88|21624.88|21624.88|21624.88|21619.57|21619.57|0
1630999160000|2021-09-07 07:19:20|21626.65|21626.65|21629.25|21629.25|21630.81|21630.81|21626.65|21626.65|0
1630999170000|2021-09-07 07:19:30|21636.33|21636.33|21645.76|21645.76|21645.76|21645.76|21636.33|21636.33|0
1630999180000|2021-09-07 07:19:40|21643.11|21643.11|21643.11|21643.11|21643.11|21643.11|21643.11|21643.11|0
1630999190000|2021-09-07 07:19:50|21641.34|21641.34|21641.34|21641.34|21641.34|21641.34|21641.34|21641.34|0
1630999200000|2021-09-07 07:20:00|21645.61|21645.61|21645.61|21645.61|21645.61|21645.61|21645.61|21645.61|0
1630999210000|2021-09-07 07:20:10|21641.34|21641.34|21641.34|21641.34|21641.34|21641.34|21641.34|21641.34|0
1630999230000|2021-09-07 07:20:30|21637.06|21637.06|21639.97|21639.97|21639.97|21639.97|21637.06|21637.06|0
1630999240000|2021-09-07 07:20:40|21641.43|21641.43|21641.43|21641.43|21641.43|21641.43|21641.43|21641.43|0
1630999260000|2021-09-07 07:21:00|21645.58|21645.58|21645.58|21645.58|21645.58|21645.58|21645.58|21645.58|0
1630999270000|2021-09-07 07:21:10|21643.5|21643.5|21639.35|21639.35|21643.5|21643.5|21639.35|21639.35|0
1630999290000|2021-09-07 07:21:30|21635.08|21635.08|21635.08|21635.08|21635.08|21635.08|21635.08|21635.08|0
1630999300000|2021-09-07 07:21:40|21634.19|21634.19|21635.96|21635.96|21635.96|21635.96|21634.19|21634.19|0
1630999330000|2021-09-07 07:22:10|21627.42|21627.42|21623.14|21623.14|21627.42|21627.42|21623.14|21623.14|0
1630999340000|2021-09-07 07:22:20|21627.42|21627.42|21627.42|21627.42|21627.42|21627.42|21627.42|21627.42|0
1630999350000|2021-09-07 07:22:30|21625.86|21625.86|21625.86|21625.86|21625.86|21625.86|21625.86|21625.86|0
1630999360000|2021-09-07 07:22:40|21624.3|21624.3|21624.3|21624.3|21624.3|21624.3|21624.3|21624.3|0
1630999440000|2021-09-07 07:24:00|21616.72|21616.72|21615.21|21615.21|21616.72|21616.72|21615.21|21615.21|0
1630999500000|2021-09-07 07:25:00|21617.86|21617.86|21617.86|21617.86|21617.86|21617.86|21617.86|21617.86|0
1630999520000|2021-09-07 07:25:20|21613.59|21613.59|21613.59|21613.59|21613.59|21613.59|21613.59|21613.59|0
1630999610000|2021-09-07 07:26:50|21616.19|21616.19|21616.19|21616.19|21616.19|21616.19|21616.19|21616.19|0
1630999640000|2021-09-07 07:27:20|21614.41|21614.41|21614.41|21614.41|21614.41|21614.41|21614.41|21614.41|0
1630999670000|2021-09-07 07:27:50|21611.51|21611.51|21617.7|21617.7|21617.7|21617.7|21611.51|21611.51|0
1630999680000|2021-09-07 07:28:00|21618.59|21618.59|21618.59|21618.59|21618.59|21618.59|21618.59|21618.59|0
1630999800000|2021-09-07 07:30:00|21619.35|21619.35|21616.32|21616.32|21619.35|21619.35|21616.32|21616.32|0
1630999830000|2021-09-07 07:30:30|21620.59|21620.59|21620.59|21620.59|21620.59|21620.59|21620.59|21620.59|0
1630999870000|2021-09-07 07:31:10|21623.19|21623.19|21623.19|21623.19|21623.19|21623.19|21623.19|21623.19|0
1630999920000|2021-09-07 07:32:00|21624.74|21624.74|21624.74|21624.74|21624.74|21624.74|21624.74|21624.74|0
1631000050000|2021-09-07 07:34:10|21618.93|21618.93|21618.93|21618.93|21618.93|21618.93|21618.93|21618.93|0
1631000060000|2021-09-07 07:34:20|21618.04|21618.04|21614.2|21614.2|21618.04|21618.04|21614.2|21614.2|0
1631000080000|2021-09-07 07:34:40|21615.08|21615.08|21618.62|21618.62|21618.62|21618.62|21615.08|21615.08|0
1631000090000|2021-09-07 07:34:50|21620.39|21620.39|21621.28|21621.28|21621.28|21621.28|21619.51|21619.51|0
1631000100000|2021-09-07 07:35:00|21621.8|21621.8|21621.8|21621.8|21621.8|21621.8|21621.8|21621.8|0
1631000110000|2021-09-07 07:35:10|21617.52|21617.52|21617.52|21617.52|21617.52|21617.52|21617.52|21617.52|0
1631000120000|2021-09-07 07:35:20|21618.41|21618.41|21618.41|21618.41|21618.41|21618.41|21618.41|21618.41|0
1631000140000|2021-09-07 07:35:40|21616.64|21616.64|21616.64|21616.64|21616.64|21616.64|21616.64|21616.64|0
1631000150000|2021-09-07 07:35:50|21612.37|21612.37|21608.09|21608.09|21612.37|21612.37|21608.09|21608.09|0
1631000160000|2021-09-07 07:36:00|21607.21|21607.21|21606.45|21606.45|21607.21|21607.21|21606.45|21606.45|0
1631000170000|2021-09-07 07:36:10|21602.03|21602.03|21602.03|21602.03|21602.03|21602.03|21602.03|21602.03|0
1631000190000|2021-09-07 07:36:30|21607.34|21607.34|21607.34|21607.34|21607.34|21607.34|21607.34|21607.34|0
1631000220000|2021-09-07 07:37:00|21604.68|21604.68|21606.45|21606.45|21606.45|21606.45|21604.68|21604.68|0
1631000240000|2021-09-07 07:37:20|21592.44|21592.44|21587.65|21587.65|21592.44|21592.44|21587.65|21587.65|0
1631000250000|2021-09-07 07:37:30|21591.92|21591.92|21596.35|21596.35|21596.35|21596.35|21591.92|21591.92|0
1631000260000|2021-09-07 07:37:40|21599.98|21599.98|21599.98|21599.98|21599.98|21599.98|21599.98|21599.98|0
1631000280000|2021-09-07 07:38:00|21599.1|21599.1|21599.1|21599.1|21599.1|21599.1|21599.1|21599.1|0
1631000300000|2021-09-07 07:38:20|21598.21|21598.21|21599.98|21599.98|21599.98|21599.98|21598.21|21598.21|0
1631000310000|2021-09-07 07:38:30|21605.3|21605.3|21607.95|21607.95|21607.95|21607.95|21605.3|21605.3|0
1631000320000|2021-09-07 07:38:40|21598.21|21598.21|21588.78|21588.78|21598.21|21598.21|21588.78|21588.78|0
1631000340000|2021-09-07 07:39:00|21591.38|21591.38|21591.38|21591.38|21591.38|21591.38|21591.38|21591.38|0
1631000350000|2021-09-07 07:39:10|21595.65|21595.65|21590.49|21590.49|21595.65|21595.65|21590.49|21590.49|0
1631000360000|2021-09-07 07:39:20|21591.38|21591.38|21590.49|21590.49|21591.38|21591.38|21590.49|21590.49|0
1631000370000|2021-09-07 07:39:30|21592.27|21592.27|21592.27|21592.27|21592.27|21592.27|21592.27|21592.27|0
1631000430000|2021-09-07 07:40:30|21590.71|21590.71|21590.71|21590.71|21590.71|21590.71|21590.71|21590.71|0
1631000460000|2021-09-07 07:41:00|21588.94|21588.94|21584.66|21584.66|21588.94|21588.94|21584.66|21584.66|0
1631000470000|2021-09-07 07:41:10|21579.35|21579.35|21579.35|21579.35|21579.35|21579.35|21579.35|21579.35|0
1631000530000|2021-09-07 07:42:10|21570.81|21570.81|21570.81|21570.81|21570.81|21570.81|21570.81|21570.81|0
1631000550000|2021-09-07 07:42:30|21567.9|21567.9|21566.45|21566.45|21567.9|21567.9|21566.45|21566.45|0
1631000560000|2021-09-07 07:42:40|21562.17|21562.17|21562.17|21562.17|21562.17|21562.17|21562.17|21562.17|0
1631000570000|2021-09-07 07:42:50|21561.29|21561.29|21561.29|21561.29|21561.29|21561.29|21561.29|21561.29|0
1631000580000|2021-09-07 07:43:00|21557.02|21557.02|21553.9|21553.9|21557.02|21557.02|21553.9|21553.9|0
1631000600000|2021-09-07 07:43:20|21557.44|21557.44|21557.44|21557.44|21557.44|21557.44|21557.44|21557.44|0
1631000630000|2021-09-07 07:43:50|21565.99|21565.99|21565.99|21565.99|21565.99|21565.99|21565.99|21565.99|0
1631000640000|2021-09-07 07:44:00|21565.1|21565.1|21569.37|21569.37|21569.37|21569.37|21565.1|21565.1|0
1631000680000|2021-09-07 07:44:40|21567.92|21567.92|21568.96|21568.96|21568.96|21568.96|21567.92|21567.92|0
1631000740000|2021-09-07 07:45:40|21572.74|21572.74|21572.74|21572.74|21572.74|21572.74|21572.74|21572.74|0
1631000810000|2021-09-07 07:46:50|21575.65|21575.65|21575.65|21575.65|21575.65|21575.65|21575.65|21575.65|0
1631000830000|2021-09-07 07:47:10|21579.28|21579.28|21579.28|21579.28|21579.28|21579.28|21579.28|21579.28|0
1631000840000|2021-09-07 07:47:20|21582.31|21582.31|21582.31|21582.31|21582.31|21582.31|21582.31|21582.31|0
1631000880000|2021-09-07 07:48:00|21569.5|21569.5|21565.22|21565.22|21569.5|21569.5|21565.22|21565.22|0
1631000910000|2021-09-07 07:48:30|21562.57|21562.57|21562.57|21562.57|21562.57|21562.57|21562.57|21562.57|0
1631000920000|2021-09-07 07:48:40|21558.21|21558.21|21558.21|21558.21|21558.21|21558.21|21558.21|21558.21|0
1631000950000|2021-09-07 07:49:10|21558.96|21558.96|21563.23|21563.23|21567.51|21567.51|21558.96|21558.96|0
1631000980000|2021-09-07 07:49:40|21560.64|21560.64|21560.64|21560.64|21560.64|21560.64|21560.64|21560.64|0
1631000990000|2021-09-07 07:49:50|21556.37|21556.37|21558.44|21558.44|21558.44|21558.44|21556.37|21556.37|0
1631001030000|2021-09-07 07:50:30|21566.99|21566.99|21562.72|21562.72|21571.26|21571.26|21562.72|21562.72|0
1631001080000|2021-09-07 07:51:20|21558.44|21558.44|21558.44|21558.44|21558.44|21558.44|21558.44|21558.44|0
1631001110000|2021-09-07 07:51:50|21566.99|21566.99|21566.99|21566.99|21566.99|21566.99|21566.99|21566.99|0
1631001140000|2021-09-07 07:52:20|21563.35|21563.35|21563.35|21563.35|21563.35|21563.35|21563.35|21563.35|0
1631001210000|2021-09-07 07:53:30|21566.89|21566.89|21566.89|21566.89|21566.89|21566.89|21566.89|21566.89|0
1631001250000|2021-09-07 07:54:10|21571.17|21571.17|21571.17|21571.17|21571.17|21571.17|21571.17|21571.17|0
1631001400000|2021-09-07 07:56:40|21549.81|21549.81|21539.63|21539.63|21549.81|21549.81|21539.63|21539.63|0
1631001430000|2021-09-07 07:57:10|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|0
1631001440000|2021-09-07 07:57:20|21536.24|21536.24|21536.24|21536.24|21536.24|21536.24|21536.24|21536.24|0
1631001470000|2021-09-07 07:57:50|21535.2|21535.2|21539.47|21539.47|21543.75|21543.75|21535.2|21535.2|0
1631001480000|2021-09-07 07:58:00|21544.79|21544.79|21550.5|21550.5|21550.5|21550.5|21544.79|21544.79|0
1631001500000|2021-09-07 07:58:20|21552.57|21552.57|21551.69|21551.69|21552.57|21552.57|21551.69|21551.69|0
1631001510000|2021-09-07 07:58:30|21550.13|21550.13|21550.13|21550.13|21550.13|21550.13|21550.13|21550.13|0
1631001540000|2021-09-07 07:59:00|21548.05|21548.05|21548.05|21548.05|21548.05|21548.05|21548.05|21548.05|0
1631001570000|2021-09-07 07:59:30|21547.53|21547.53|21547.53|21547.53|21547.53|21547.53|21547.53|21547.53|0
1631001600000|2021-09-07 08:00:00|21547.02|21547.02|21547.02|21547.02|21547.02|21547.02|21547.02|21547.02|0
1631001630000|2021-09-07 08:00:30|21542.47|21542.47|21539.45|21539.45|21542.47|21542.47|21539.45|21539.45|0
1631001640000|2021-09-07 08:00:40|21538.69|21538.69|21537.41|21537.41|21538.69|21538.69|21537.41|21537.41|0
1631001680000|2021-09-07 08:01:20|21533.14|21533.14|21524.6|21524.6|21533.14|21533.14|21524.6|21524.6|0
1631001700000|2021-09-07 08:01:40|21516.05|21516.05|21511.78|21511.78|21516.05|21516.05|21511.78|21511.78|0
1631001710000|2021-09-07 08:01:50|21510.9|21510.9|21510.9|21510.9|21510.9|21510.9|21510.9|21510.9|0
1631001720000|2021-09-07 08:02:00|21515.17|21515.17|21515.17|21515.17|21515.17|21515.17|21515.17|21515.17|0
1631001760000|2021-09-07 08:02:40|21518.71|21518.71|21518.71|21518.71|21518.71|21518.71|21518.71|21518.71|0
1631001800000|2021-09-07 08:03:20|21510.16|21510.16|21510.16|21510.16|21510.16|21510.16|21510.16|21510.16|0
1631001830000|2021-09-07 08:03:50|21514.44|21514.44|21514.44|21514.44|21514.44|21514.44|21514.44|21514.44|0
1631001880000|2021-09-07 08:04:40|21518.71|21518.71|21518.71|21518.71|21518.71|21518.71|21518.71|21518.71|0
1631001920000|2021-09-07 08:05:20|21517.95|21517.95|21517.95|21517.95|21517.95|21517.95|21517.95|21517.95|0
1631001940000|2021-09-07 08:05:40|21522.22|21522.22|21516.91|21516.91|21522.22|21522.22|21516.91|21516.91|0
1631001990000|2021-09-07 08:06:30|21515.4|21515.4|21506.96|21506.96|21515.4|21515.4|21506.96|21506.96|0
1631002020000|2021-09-07 08:07:00|21504.69|21504.69|21504.69|21504.69|21504.69|21504.69|21504.69|21504.69|0
1631002080000|2021-09-07 08:08:00|21501.78|21501.78|21501.78|21501.78|21501.78|21501.78|21501.78|21501.78|0
1631002090000|2021-09-07 08:08:10|21491.15|21491.15|21498.08|21498.08|21498.08|21498.08|21491.15|21491.15|0
1631002110000|2021-09-07 08:08:30|21489.54|21489.54|21489.54|21489.54|21489.54|21489.54|21489.54|21489.54|0
1631002140000|2021-09-07 08:09:00|21493.81|21493.81|21493.81|21493.81|21493.81|21493.81|21493.81|21493.81|0
1631002190000|2021-09-07 08:09:50|21496.93|21496.93|21496.93|21496.93|21496.93|21496.93|21496.93|21496.93|0
1631002220000|2021-09-07 08:10:20|21497.44|21497.44|21497.44|21497.44|21497.44|21497.44|21497.44|21497.44|0
1631002240000|2021-09-07 08:10:40|21495.37|21495.37|21495.37|21495.37|21495.37|21495.37|21495.37|21495.37|0
1631002300000|2021-09-07 08:11:40|21491.01|21491.01|21491.01|21491.01|21491.01|21491.01|21491.01|21491.01|0
1631002310000|2021-09-07 08:11:50|21494.79|21494.79|21496.3|21496.3|21496.3|21496.3|21494.79|21494.79|0
1631002320000|2021-09-07 08:12:00|21497.82|21497.82|21497.82|21497.82|21497.82|21497.82|21497.82|21497.82|0
1631002340000|2021-09-07 08:12:20|21502.09|21502.09|21502.09|21502.09|21502.09|21502.09|21502.09|21502.09|0
1631002350000|2021-09-07 08:12:30|21506.36|21506.36|21506.36|21506.36|21506.36|21506.36|21506.36|21506.36|0
1631002370000|2021-09-07 08:12:50|21509.02|21509.02|21510.79|21510.79|21510.79|21510.79|21509.02|21509.02|0
1631002380000|2021-09-07 08:13:00|21512.87|21512.87|21512.87|21512.87|21512.87|21512.87|21512.87|21512.87|0
1631002420000|2021-09-07 08:13:40|21508.59|21508.59|21504.32|21504.32|21508.59|21508.59|21504.32|21504.32|0
1631002440000|2021-09-07 08:14:00|21508.68|21508.68|21508.68|21508.68|21508.68|21508.68|21508.68|21508.68|0
1631002450000|2021-09-07 08:14:10|21508.16|21508.16|21508.16|21508.16|21508.16|21508.16|21508.16|21508.16|0
1631002460000|2021-09-07 08:14:20|21505.57|21505.57|21505.57|21505.57|21505.57|21505.57|21505.57|21505.57|0
1631002470000|2021-09-07 08:14:30|21518.38|21518.38|21518.38|21518.38|21518.38|21518.38|21518.38|21518.38|0
1631002480000|2021-09-07 08:14:40|21509.84|21509.84|21507.24|21507.24|21509.84|21509.84|21507.24|21507.24|0
1631002500000|2021-09-07 08:15:00|21510.88|21510.88|21502.33|21502.33|21510.88|21510.88|21502.33|21502.33|0
1631002570000|2021-09-07 08:16:10|21515.15|21515.15|21515.15|21515.15|21515.15|21515.15|21515.15|21515.15|0
1631002600000|2021-09-07 08:16:40|21523.7|21523.7|21523.7|21523.7|21523.7|21523.7|21523.7|21523.7|0
1631002610000|2021-09-07 08:16:50|21524.73|21524.73|21524.73|21524.73|21524.73|21524.73|21524.73|21524.73|0
1631002670000|2021-09-07 08:17:50|21522.46|21522.46|21518.04|21518.04|21522.46|21522.46|21518.04|21518.04|0
1631002690000|2021-09-07 08:18:10|21516.52|21516.52|21516.52|21516.52|21516.52|21516.52|21516.52|21516.52|0
1631002720000|2021-09-07 08:18:40|21512.25|21512.25|21507.98|21507.98|21512.25|21512.25|21507.98|21507.98|0
1631002790000|2021-09-07 08:19:50|21506.21|21506.21|21506.21|21506.21|21506.21|21506.21|21506.21|21506.21|0
1631002800000|2021-09-07 08:20:00|21501.94|21501.94|21503.71|21503.71|21503.71|21503.71|21501.94|21501.94|0
1631002860000|2021-09-07 08:21:00|21499.43|21499.43|21499.43|21499.43|21499.43|21499.43|21495.16|21495.16|0
1631002870000|2021-09-07 08:21:10|21503.71|21503.71|21503.71|21503.71|21507.98|21507.98|21503.71|21503.71|0
1631002880000|2021-09-07 08:21:20|21499.43|21499.43|21499.43|21499.43|21499.43|21499.43|21499.43|21499.43|0
1631002900000|2021-09-07 08:21:40|21498.68|21498.68|21498.68|21498.68|21498.68|21498.68|21498.68|21498.68|0
1631003070000|2021-09-07 08:24:30|21507.22|21507.22|21507.22|21507.22|21507.22|21507.22|21507.22|21507.22|0
1631003090000|2021-09-07 08:24:50|21511.49|21511.49|21511.49|21511.49|21511.49|21511.49|21511.49|21511.49|0
1631003100000|2021-09-07 08:25:00|21505.78|21505.78|21504.74|21504.74|21505.78|21505.78|21504.74|21504.74|0
1631003120000|2021-09-07 08:25:20|21509.11|21509.11|21509.11|21509.11|21509.11|21509.11|21509.11|21509.11|0
1631003150000|2021-09-07 08:25:50|21510.56|21510.56|21510.56|21510.56|21510.56|21510.56|21510.56|21510.56|0
1631003170000|2021-09-07 08:26:10|21509.8|21509.8|21508.29|21508.29|21509.8|21509.8|21508.29|21508.29|0
1631003180000|2021-09-07 08:26:20|21504.02|21504.02|21499.75|21499.75|21504.02|21504.02|21499.75|21499.75|0
1631003200000|2021-09-07 08:26:40|21501.52|21501.52|21500.63|21500.63|21502.4|21502.4|21500.63|21500.63|0
1631003220000|2021-09-07 08:27:00|21496.36|21496.36|21496.36|21496.36|21504.9|21504.9|21496.36|21496.36|0
1631003240000|2021-09-07 08:27:20|21498.63|21498.63|21498.63|21498.63|21498.63|21498.63|21498.63|21498.63|0
1631003260000|2021-09-07 08:27:40|21511.45|21511.45|21511.45|21511.45|21511.45|21511.45|21511.45|21511.45|0
1631003310000|2021-09-07 08:28:30|21507.17|21507.17|21507.17|21507.17|21507.17|21507.17|21507.17|21507.17|0
1631003390000|2021-09-07 08:29:50|21511.45|21511.45|21511.45|21511.45|21511.45|21511.45|21511.45|21511.45|0
1631003430000|2021-09-07 08:30:30|21515.72|21515.72|21515.72|21515.72|21515.72|21515.72|21515.72|21515.72|0
1631003510000|2021-09-07 08:31:50|21519.99|21519.99|21519.99|21519.99|21519.99|21519.99|21519.99|21519.99|0
1631003580000|2021-09-07 08:33:00|21523.53|21523.53|21523.53|21523.53|21523.53|21523.53|21523.53|21523.53|0
1631003620000|2021-09-07 08:33:40|21527.8|21527.8|21527.8|21527.8|21527.8|21527.8|21527.8|21527.8|0
1631003630000|2021-09-07 08:33:50|21532.08|21532.08|21536.35|21536.35|21539.98|21539.98|21532.08|21532.08|0
1631003760000|2021-09-07 08:36:00|21532.08|21532.08|21532.08|21532.08|21532.08|21532.08|21532.08|21532.08|0
1631003810000|2021-09-07 08:36:50|21536.35|21536.35|21536.35|21536.35|21536.35|21536.35|21536.35|21536.35|0
1631004000000|2021-09-07 08:40:00|21538.12|21538.12|21538.12|21538.12|21538.12|21538.12|21538.12|21538.12|0
1631004050000|2021-09-07 08:40:50|21535.46|21535.46|21535.46|21535.46|21535.46|21535.46|21535.46|21535.46|0
1631004090000|2021-09-07 08:41:30|21531.83|21531.83|21531.83|21531.83|21531.83|21531.83|21531.83|21531.83|0
1631004120000|2021-09-07 08:42:00|21523.28|21523.28|21519.01|21519.01|21523.28|21523.28|21519.01|21519.01|0
1631004160000|2021-09-07 08:42:40|21514.59|21514.59|21514.59|21514.59|21514.59|21514.59|21514.59|21514.59|0
1631004180000|2021-09-07 08:43:00|21516.1|21516.1|21516.1|21516.1|21516.1|21516.1|21516.1|21516.1|0
1631004200000|2021-09-07 08:43:20|21513.5|21513.5|21513.5|21513.5|21513.5|21513.5|21513.5|21513.5|0
1631004230000|2021-09-07 08:43:50|21511.99|21511.99|21511.23|21511.23|21511.99|21511.99|21511.23|21511.23|0
1631004240000|2021-09-07 08:44:00|21513.89|21513.89|21513.89|21513.89|21513.89|21513.89|21513.89|21513.89|0
1631004280000|2021-09-07 08:44:40|21512.44|21512.44|21512.44|21512.44|21512.44|21512.44|21512.44|21512.44|0
1631004310000|2021-09-07 08:45:10|21511.55|21511.55|21511.55|21511.55|21511.55|21511.55|21511.55|21511.55|0
1631004320000|2021-09-07 08:45:20|21513.06|21513.06|21516.09|21516.09|21516.09|21516.09|21513.06|21513.06|0
1631004430000|2021-09-07 08:47:10|21518.17|21518.17|21518.17|21518.17|21518.17|21518.17|21518.17|21518.17|0
1631004440000|2021-09-07 08:47:20|21515.14|21515.14|21515.14|21515.14|21515.14|21515.14|21515.14|21515.14|0
1631004600000|2021-09-07 08:50:00|21522.22|21522.22|21521.84|21521.84|21524.49|21524.49|21521.84|21521.84|0
1631004670000|2021-09-07 08:51:10|21523.39|21523.39|21531.94|21531.94|21531.94|21531.94|21523.39|21523.39|0
1631004680000|2021-09-07 08:51:20|21532.82|21532.82|21532.82|21532.82|21532.82|21532.82|21532.82|21532.82|0
1631004720000|2021-09-07 08:52:00|21533.86|21533.86|21533.86|21533.86|21533.86|21533.86|21533.86|21533.86|0
1631004740000|2021-09-07 08:52:20|21550.95|21550.95|21542.41|21542.41|21550.95|21550.95|21542.41|21542.41|0
1631004770000|2021-09-07 08:52:50|21536.06|21536.06|21536.06|21536.06|21536.06|21536.06|21536.06|21536.06|0
1631004800000|2021-09-07 08:53:20|21535.17|21535.17|21536.06|21536.06|21536.06|21536.06|21535.17|21535.17|0
1631004900000|2021-09-07 08:55:00|21537.83|21537.83|21537.83|21537.83|21537.83|21537.83|21537.83|21537.83|0
1631004950000|2021-09-07 08:55:50|21539.6|21539.6|21542.63|21542.63|21542.63|21542.63|21539.6|21539.6|0
1631004960000|2021-09-07 08:56:00|21544.14|21544.14|21544.14|21544.14|21544.14|21544.14|21544.14|21544.14|0
1631005010000|2021-09-07 08:56:50|21548.5|21548.5|21548.5|21548.5|21548.5|21548.5|21548.5|21548.5|0
1631005060000|2021-09-07 08:57:40|21546.23|21546.23|21546.23|21546.23|21546.23|21546.23|21546.23|21546.23|0
1631005110000|2021-09-07 08:58:30|21541.96|21541.96|21541.96|21541.96|21541.96|21541.96|21541.96|21541.96|0
1631005160000|2021-09-07 08:59:20|21543.47|21543.47|21541.96|21541.96|21543.47|21543.47|21541.96|21541.96|0
1631005170000|2021-09-07 08:59:30|21542.85|21542.85|21542.85|21542.85|21542.85|21542.85|21542.85|21542.85|0
1631005180000|2021-09-07 08:59:40|21539.94|21539.94|21538.48|21538.48|21539.94|21539.94|21538.48|21538.48|0
1631005190000|2021-09-07 08:59:50|21540.75|21540.75|21540.75|21540.75|21540.75|21540.75|21540.75|21540.75|0
1631005200000|2021-09-07 09:00:00|21541.27|21541.27|21541.27|21541.27|21541.27|21541.27|21541.27|21541.27|0
1631005210000|2021-09-07 09:00:10|21539.82|21539.82|21539.82|21539.82|21539.82|21539.82|21539.82|21539.82|0
1631005250000|2021-09-07 09:00:50|21531.27|21531.27|21531.27|21531.27|21531.27|21531.27|21531.27|21531.27|0
1631005290000|2021-09-07 09:01:30|21527|21527|21527|21527|21527|21527|21527|21527|0
1631005340000|2021-09-07 09:02:20|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|0
1631005490000|2021-09-07 09:04:50|21545.86|21545.86|21545.86|21545.86|21545.86|21545.86|21545.86|21545.86|0
1631005530000|2021-09-07 09:05:30|21541.59|21541.59|21541.59|21541.59|21541.59|21541.59|21541.59|21541.59|0
1631005560000|2021-09-07 09:06:00|21538.93|21538.93|21538.93|21538.93|21538.93|21538.93|21538.93|21538.93|0
1631005670000|2021-09-07 09:07:50|21534.66|21534.66|21534.66|21534.66|21534.66|21534.66|21534.66|21534.66|0
1631005690000|2021-09-07 09:08:10|21538.93|21538.93|21538.93|21538.93|21538.93|21538.93|21538.93|21538.93|0
1631005740000|2021-09-07 09:09:00|21545.13|21545.13|21544.25|21544.25|21545.13|21545.13|21544.25|21544.25|0
1631005770000|2021-09-07 09:09:30|21539.97|21539.97|21539.97|21539.97|21539.97|21539.97|21539.97|21539.97|0
1631005850000|2021-09-07 09:10:50|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|21535.55|0
1631006100000|2021-09-07 09:15:00|21531.27|21531.27|21531.27|21531.27|21531.27|21531.27|21531.27|21531.27|0
1631006130000|2021-09-07 09:15:30|21527.73|21527.73|21527.73|21527.73|21527.73|21527.73|21527.73|21527.73|0
1631006290000|2021-09-07 09:18:10|21523.46|21523.46|21519.19|21519.19|21527.73|21527.73|21514.92|21514.92|0
1631006350000|2021-09-07 09:19:10|21516.92|21516.92|21508.37|21508.37|21516.92|21516.92|21508.37|21508.37|0
1631006430000|2021-09-07 09:20:30|21504.1|21504.1|21504.1|21504.1|21504.1|21504.1|21504.1|21504.1|0
1631006490000|2021-09-07 09:21:30|21495.56|21495.56|21495.56|21495.56|21495.56|21495.56|21495.56|21495.56|0
1631006520000|2021-09-07 09:22:00|21492.02|21492.02|21492.02|21492.02|21492.02|21492.02|21492.02|21492.02|0
1631006550000|2021-09-07 09:22:30|21487.74|21487.74|21487.74|21487.74|21487.74|21487.74|21487.74|21487.74|0
1631006580000|2021-09-07 09:23:00|21484.2|21484.2|21486.86|21486.86|21486.86|21486.86|21483.32|21483.32|0
1631006590000|2021-09-07 09:23:10|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|21488.63|0
1631006670000|2021-09-07 09:24:30|21484.36|21484.36|21477.49|21477.49|21484.36|21484.36|21477.49|21477.49|0
1631006680000|2021-09-07 09:24:40|21468.94|21468.94|21464.67|21464.67|21468.94|21468.94|21464.67|21464.67|0
1631006690000|2021-09-07 09:24:50|21456.13|21456.13|21456.13|21456.13|21456.13|21456.13|21456.13|21456.13|0
1631006700000|2021-09-07 09:25:00|21452.59|21452.59|21451.55|21451.55|21452.59|21452.59|21451.55|21451.55|0
1631006710000|2021-09-07 09:25:10|21460.09|21460.09|21464.36|21464.36|21464.36|21464.36|21460.09|21460.09|0
1631006720000|2021-09-07 09:25:20|21460.09|21460.09|21460.09|21460.09|21460.09|21460.09|21460.09|21460.09|0
1631006800000|2021-09-07 09:26:40|21463.63|21463.63|21463.63|21463.63|21463.63|21463.63|21463.63|21463.63|0
1631006980000|2021-09-07 09:29:40|21462.18|21462.18|21462.18|21462.18|21462.18|21462.18|21462.18|21462.18|0
1631007000000|2021-09-07 09:30:00|21461.29|21461.29|21460.19|21460.19|21462.85|21462.85|21460.19|21460.19|0
1631007090000|2021-09-07 09:31:30|21457.6|21457.6|21457.6|21457.6|21457.6|21457.6|21457.6|21457.6|0
1631007120000|2021-09-07 09:32:00|21453.33|21453.33|21444.47|21444.47|21453.33|21453.33|21444.47|21444.47|0
1631007130000|2021-09-07 09:32:10|21448.01|21448.01|21448.01|21448.01|21448.01|21448.01|21448.01|21448.01|0
1631007170000|2021-09-07 09:32:50|21452.29|21452.29|21452.29|21452.29|21452.29|21452.29|21452.29|21452.29|0
1631007210000|2021-09-07 09:33:30|21450.52|21450.52|21450.52|21450.52|21450.52|21450.52|21450.52|21450.52|0
1631007220000|2021-09-07 09:33:40|21448.25|21448.25|21445.98|21445.98|21448.25|21448.25|21445.98|21445.98|0
1631007270000|2021-09-07 09:34:30|21433.16|21433.16|21450.25|21450.25|21450.25|21450.25|21433.16|21433.16|0
1631007320000|2021-09-07 09:35:20|21454.52|21454.52|21454.52|21454.52|21454.52|21454.52|21454.52|21454.52|0
1631007360000|2021-09-07 09:36:00|21446.55|21446.55|21446.55|21446.55|21446.55|21446.55|21446.55|21446.55|0
1631007370000|2021-09-07 09:36:10|21448.32|21448.32|21448.32|21448.32|21448.32|21448.32|21448.32|21448.32|0
1631007400000|2021-09-07 09:36:40|21445.21|21445.21|21445.21|21445.21|21445.21|21445.21|21445.21|21445.21|0
1631007460000|2021-09-07 09:37:40|21449.48|21449.48|21449.48|21449.48|21449.48|21449.48|21449.48|21449.48|0
1631007600000|2021-09-07 09:40:00|21448.6|21448.6|21448.6|21448.6|21448.6|21448.6|21448.6|21448.6|0
1631007610000|2021-09-07 09:40:10|21444.32|21444.32|21444.32|21444.32|21444.32|21444.32|21444.32|21444.32|0
1631007640000|2021-09-07 09:40:40|21446.09|21446.09|21446.09|21446.09|21446.09|21446.09|21446.09|21446.09|0
1631007700000|2021-09-07 09:41:40|21454.64|21454.64|21454.64|21454.64|21454.64|21454.64|21454.64|21454.64|0
1631007730000|2021-09-07 09:42:10|21451.73|21451.73|21443.19|21443.19|21451.73|21451.73|21443.19|21443.19|0
1631007820000|2021-09-07 09:43:40|21447.46|21447.46|21447.46|21447.46|21447.46|21447.46|21447.46|21447.46|0
1631007890000|2021-09-07 09:44:50|21446.42|21446.42|21448.19|21448.19|21448.19|21448.19|21446.42|21446.42|0
1631007900000|2021-09-07 09:45:00|21447.3|21447.3|21447.3|21447.3|21447.3|21447.3|21447.3|21447.3|0
1631008000000|2021-09-07 09:46:40|21448.19|21448.19|21448.19|21448.19|21448.19|21448.19|21448.19|21448.19|0
1631008060000|2021-09-07 09:47:40|21449.96|21449.96|21449.96|21449.96|21449.96|21449.96|21449.96|21449.96|0
1631008070000|2021-09-07 09:47:50|21448.51|21448.51|21448.51|21448.51|21448.51|21448.51|21448.51|21448.51|0
1631008140000|2021-09-07 09:49:00|21447.47|21447.47|21434.65|21434.65|21447.47|21447.47|21434.65|21434.65|0
1631008290000|2021-09-07 09:51:30|21434.13|21434.13|21437.25|21437.25|21437.25|21437.25|21434.13|21434.13|0
1631008430000|2021-09-07 09:53:50|21439.9|21439.9|21439.9|21439.9|21439.9|21439.9|21439.9|21439.9|0
1631008470000|2021-09-07 09:54:30|21444.18|21444.18|21444.18|21444.18|21444.18|21444.18|21444.18|21444.18|0
1631008490000|2021-09-07 09:54:50|21439.9|21439.9|21439.9|21439.9|21439.9|21439.9|21439.9|21439.9|0
1631008660000|2021-09-07 09:57:40|21438.35|21438.35|21438.35|21438.35|21438.35|21438.35|21438.35|21438.35|0
1631008720000|2021-09-07 09:58:40|21446.89|21446.89|21446.89|21446.89|21446.89|21446.89|21446.89|21446.89|0
1631008730000|2021-09-07 09:58:50|21442.62|21442.62|21429.8|21429.8|21442.62|21442.62|21429.8|21429.8|0
1631008780000|2021-09-07 09:59:40|21428.29|21428.29|21428.29|21428.29|21428.29|21428.29|21428.29|21428.29|0
1631008790000|2021-09-07 09:59:50|21422.98|21422.98|21435.37|21435.37|21435.37|21435.37|21422.98|21422.98|0
1631008810000|2021-09-07 10:00:10|21443.91|21443.91|21443.91|21443.91|21443.91|21443.91|21443.91|21443.91|0
1631008900000|2021-09-07 10:01:40|21436.64|21436.64|21436.64|21436.64|21436.64|21436.64|21436.64|21436.64|0
1631008960000|2021-09-07 10:02:40|21440.92|21440.92|21440.92|21440.92|21440.92|21440.92|21440.92|21440.92|0
1631009060000|2021-09-07 10:04:20|21442.69|21442.69|21442.69|21442.69|21442.69|21442.69|21442.69|21442.69|0
1631009090000|2021-09-07 10:04:50|21441.23|21441.23|21442.12|21442.12|21442.12|21442.12|21441.23|21441.23|0
1631009130000|2021-09-07 10:05:30|21446.39|21446.39|21444.88|21444.88|21446.39|21446.39|21444.88|21444.88|0
1631009160000|2021-09-07 10:06:00|21449.15|21449.15|21449.15|21449.15|21449.15|21449.15|21449.15|21449.15|0
1631009180000|2021-09-07 10:06:20|21452.06|21452.06|21452.06|21452.06|21452.06|21452.06|21452.06|21452.06|0
1631009210000|2021-09-07 10:06:50|21453.62|21453.62|21454.13|21454.13|21454.13|21454.13|21453.62|21453.62|0
1631009220000|2021-09-07 10:07:00|21455.59|21455.59|21457.98|21457.98|21458.5|21458.5|21455.59|21455.59|0
1631009240000|2021-09-07 10:07:20|21459.02|21459.02|21459.02|21459.02|21459.02|21459.02|21459.02|21459.02|0
1631009280000|2021-09-07 10:08:00|21463.29|21463.29|21464.04|21464.04|21464.04|21464.04|21463.29|21463.29|0
1631009290000|2021-09-07 10:08:10|21459.77|21459.77|21459.77|21459.77|21459.77|21459.77|21455.5|21455.5|0
1631009340000|2021-09-07 10:09:00|21459.02|21459.02|21458.26|21458.26|21459.02|21459.02|21458.26|21458.26|0
1631009430000|2021-09-07 10:10:30|21457.22|21457.22|21457.22|21457.22|21457.22|21457.22|21457.22|21457.22|0
1631009440000|2021-09-07 10:10:40|21452.19|21452.19|21447.16|21447.16|21452.19|21452.19|21447.16|21447.16|0
1631009630000|2021-09-07 10:13:50|21459.98|21459.98|21459.98|21459.98|21459.98|21459.98|21459.98|21459.98|0
1631009640000|2021-09-07 10:14:00|21451.43|21451.43|21451.43|21451.43|21451.43|21451.43|21451.43|21451.43|0
1631009680000|2021-09-07 10:14:40|21447.16|21447.16|21444.25|21444.25|21447.16|21447.16|21444.25|21444.25|0
1631009710000|2021-09-07 10:15:10|21445.29|21445.29|21445.29|21445.29|21445.29|21445.29|21445.29|21445.29|0
1631009740000|2021-09-07 10:15:40|21449.56|21449.56|21449.56|21449.56|21449.56|21449.56|21449.56|21449.56|0
1631009770000|2021-09-07 10:16:10|21448.11|21448.11|21448.11|21448.11|21448.11|21448.11|21448.11|21448.11|0
1631009800000|2021-09-07 10:16:40|21443.84|21443.84|21443.84|21443.84|21443.84|21443.84|21443.84|21443.84|0
1631009840000|2021-09-07 10:17:20|21439.57|21439.57|21439.57|21439.57|21439.57|21439.57|21439.57|21439.57|0
1631009880000|2021-09-07 10:18:00|21438.11|21438.11|21438.11|21438.11|21438.11|21438.11|21438.11|21438.11|0
1631009890000|2021-09-07 10:18:10|21446.66|21446.66|21447.69|21447.69|21447.69|21447.69|21446.66|21446.66|0
1631009930000|2021-09-07 10:18:50|21443.42|21443.42|21447.69|21447.69|21447.69|21447.69|21443.42|21443.42|0
1631010020000|2021-09-07 10:20:20|21449.15|21449.15|21449.15|21449.15|21449.15|21449.15|21449.15|21449.15|0
1631010090000|2021-09-07 10:21:30|21444.88|21444.88|21453.42|21453.42|21453.42|21453.42|21444.88|21444.88|0
1631010100000|2021-09-07 10:21:40|21453.94|21453.94|21454.98|21454.98|21454.98|21454.98|21453.94|21453.94|0
1631010150000|2021-09-07 10:22:30|21459.25|21459.25|21459.25|21459.25|21459.25|21459.25|21459.25|21459.25|0
1631010170000|2021-09-07 10:22:50|21454.98|21454.98|21459.25|21459.25|21459.25|21459.25|21454.98|21454.98|0
1631010180000|2021-09-07 10:23:00|21457.74|21457.74|21457.74|21457.74|21457.74|21457.74|21457.74|21457.74|0
1631010200000|2021-09-07 10:23:20|21462.01|21462.01|21462.01|21462.01|21462.01|21462.01|21462.01|21462.01|0
1631010320000|2021-09-07 10:25:20|21457.74|21457.74|21457.74|21457.74|21457.74|21457.74|21453.47|21453.47|0
1631010430000|2021-09-07 10:27:10|21460.33|21460.33|21453.1|21453.1|21460.33|21460.33|21453.1|21453.1|0
1631010510000|2021-09-07 10:28:30|21457.37|21457.37|21457.37|21457.37|21457.37|21457.37|21457.37|21457.37|0
1631010540000|2021-09-07 10:29:00|21461.64|21461.64|21452.34|21452.34|21461.64|21461.64|21452.34|21452.34|0
1631010550000|2021-09-07 10:29:10|21452.86|21452.86|21454.63|21454.63|21454.63|21454.63|21452.86|21452.86|0
1631010560000|2021-09-07 10:29:20|21453.59|21453.59|21453.59|21453.59|21453.59|21453.59|21453.59|21453.59|0
1631010620000|2021-09-07 10:30:20|21451.52|21451.52|21451.52|21451.52|21451.52|21451.52|21451.52|21451.52|0
1631010770000|2021-09-07 10:32:50|21447.24|21447.24|21447.24|21447.24|21447.24|21447.24|21447.24|21447.24|0
1631010780000|2021-09-07 10:33:00|21446.36|21446.36|21446.36|21446.36|21446.36|21446.36|21446.36|21446.36|0
1631010790000|2021-09-07 10:33:10|21450.63|21450.63|21450.63|21450.63|21450.63|21450.63|21450.63|21450.63|0
1631010800000|2021-09-07 10:33:20|21451.52|21451.52|21451.52|21451.52|21451.52|21451.52|21451.52|21451.52|0
1631010840000|2021-09-07 10:34:00|21458.6|21458.6|21458.6|21458.6|21458.6|21458.6|21458.6|21458.6|0
1631010900000|2021-09-07 10:35:00|21460.87|21460.87|21460.87|21460.87|21460.87|21460.87|21460.87|21460.87|0
1631010960000|2021-09-07 10:36:00|21465.14|21465.14|21465.14|21465.14|21465.14|21465.14|21465.14|21465.14|0
1631011000000|2021-09-07 10:36:40|21464.38|21464.38|21464.38|21464.38|21464.38|21464.38|21464.38|21464.38|0
1631011050000|2021-09-07 10:37:30|21460.11|21460.11|21460.11|21460.11|21460.11|21460.11|21460.11|21460.11|0
1631011060000|2021-09-07 10:37:40|21459.36|21459.36|21459.36|21459.36|21459.36|21459.36|21459.36|21459.36|0
1631011270000|2021-09-07 10:41:10|21455.08|21455.08|21455.08|21455.08|21455.08|21455.08|21455.08|21455.08|0
1631011280000|2021-09-07 10:41:20|21459.36|21459.36|21459.36|21459.36|21459.36|21459.36|21459.36|21459.36|0
1631011290000|2021-09-07 10:41:30|21463.63|21463.63|21463.63|21463.63|21463.63|21463.63|21463.63|21463.63|0
1631011320000|2021-09-07 10:42:00|21460.97|21460.97|21465.24|21465.24|21465.24|21465.24|21460.97|21460.97|0
1631011330000|2021-09-07 10:42:10|21460.97|21460.97|21460.97|21460.97|21460.97|21460.97|21460.97|21460.97|0
1631011340000|2021-09-07 10:42:20|21465.24|21465.24|21465.24|21465.24|21465.24|21465.24|21465.24|21465.24|0
1631011350000|2021-09-07 10:42:30|21460.97|21460.97|21460.97|21460.97|21460.97|21460.97|21460.97|21460.97|0
1631011390000|2021-09-07 10:43:10|21461.86|21461.86|21462.74|21462.74|21462.74|21462.74|21461.86|21461.86|0
1631011400000|2021-09-07 10:43:20|21463.63|21463.63|21463.63|21463.63|21463.63|21463.63|21463.63|21463.63|0
1631011410000|2021-09-07 10:43:30|21462.74|21462.74|21462.74|21462.74|21462.74|21462.74|21462.74|21462.74|0
1631011520000|2021-09-07 10:45:20|21463.78|21463.78|21463.78|21463.78|21463.78|21463.78|21463.78|21463.78|0
1631011540000|2021-09-07 10:45:40|21464.82|21464.82|21464.82|21464.82|21464.82|21464.82|21464.82|21464.82|0
1631011580000|2021-09-07 10:46:20|21466.59|21466.59|21466.59|21466.59|21466.59|21466.59|21466.59|21466.59|0
1631011710000|2021-09-07 10:48:30|21470.86|21470.86|21485.45|21485.45|21485.45|21485.45|21470.86|21470.86|0
1631011730000|2021-09-07 10:48:50|21476.9|21476.9|21476.9|21476.9|21476.9|21476.9|21476.9|21476.9|0
1631011740000|2021-09-07 10:49:00|21479.18|21479.18|21479.18|21479.18|21479.18|21479.18|21479.18|21479.18|0
1631011750000|2021-09-07 10:49:10|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|21483.45|0
1631011760000|2021-09-07 10:49:20|21486.36|21486.36|21486.36|21486.36|21486.36|21486.36|21486.36|21486.36|0
1631011770000|2021-09-07 10:49:30|21482.08|21482.08|21482.08|21482.08|21482.08|21482.08|21482.08|21482.08|0
1631011800000|2021-09-07 10:50:00|21486.36|21486.36|21484.84|21484.84|21486.36|21486.36|21484.84|21484.84|0
1631011900000|2021-09-07 10:51:40|21489.11|21489.11|21489.11|21489.11|21489.11|21489.11|21489.11|21489.11|0
1631012010000|2021-09-07 10:53:30|21493.39|21493.39|21493.39|21493.39|21493.39|21493.39|21493.39|21493.39|0
1631012110000|2021-09-07 10:55:10|21484.84|21484.84|21484.84|21484.84|21484.84|21484.84|21480.57|21480.57|0
1631012190000|2021-09-07 10:56:30|21489.11|21489.11|21489.11|21489.11|21489.11|21489.11|21489.11|21489.11|0
1631012210000|2021-09-07 10:56:50|21488.23|21488.23|21488.23|21488.23|21488.23|21488.23|21488.23|21488.23|0
1631012220000|2021-09-07 10:57:00|21492.5|21492.5|21495.1|21495.1|21495.1|21495.1|21492.5|21492.5|0
1631012260000|2021-09-07 10:57:40|21495.85|21495.85|21495.85|21495.85|21495.85|21495.85|21495.85|21495.85|0
1631012300000|2021-09-07 10:58:20|21500.13|21500.13|21500.13|21500.13|21500.13|21500.13|21500.13|21500.13|0
1631012370000|2021-09-07 10:59:30|21499.24|21499.24|21499.24|21499.24|21499.24|21499.24|21499.24|21499.24|0
1631012470000|2021-09-07 11:01:10|21503.51|21503.51|21499.24|21499.24|21503.51|21503.51|21499.24|21499.24|0
1631012500000|2021-09-07 11:01:40|21502.78|21502.78|21502.78|21502.78|21502.78|21502.78|21502.78|21502.78|0
1631012520000|2021-09-07 11:02:00|21507.05|21507.05|21507.05|21507.05|21507.05|21507.05|21507.05|21507.05|0
1631012530000|2021-09-07 11:02:10|21502.78|21502.78|21502.78|21502.78|21502.78|21502.78|21502.78|21502.78|0
1631012550000|2021-09-07 11:02:30|21504.86|21504.86|21504.86|21504.86|21504.86|21504.86|21504.86|21504.86|0
1631012690000|2021-09-07 11:04:50|21503.09|21503.09|21503.09|21503.09|21503.09|21503.09|21503.09|21503.09|0
1631012750000|2021-09-07 11:05:50|21507.36|21507.36|21507.36|21507.36|21507.36|21507.36|21507.36|21507.36|0
1631012840000|2021-09-07 11:07:20|21509.13|21509.13|21509.13|21509.13|21509.13|21509.13|21509.13|21509.13|0
1631012880000|2021-09-07 11:08:00|21504.86|21504.86|21504.86|21504.86|21504.86|21504.86|21504.86|21504.86|0
1631012890000|2021-09-07 11:08:10|21504.34|21504.34|21504.34|21504.34|21504.34|21504.34|21504.34|21504.34|0
1631012940000|2021-09-07 11:09:00|21512.88|21512.88|21517.16|21517.16|21517.16|21517.16|21512.88|21512.88|0
1631013000000|2021-09-07 11:10:00|21512.88|21512.88|21512.88|21512.88|21512.88|21512.88|21512.88|21512.88|0
1631013060000|2021-09-07 11:11:00|21517.16|21517.16|21517.16|21517.16|21517.16|21517.16|21517.16|21517.16|0
1631013180000|2021-09-07 11:13:00|21518.61|21518.61|21518.61|21518.61|21518.61|21518.61|21518.61|21518.61|0
1631013200000|2021-09-07 11:13:20|21514.34|21514.34|21514.34|21514.34|21514.34|21514.34|21514.34|21514.34|0
1631013210000|2021-09-07 11:13:30|21510.07|21510.07|21510.07|21510.07|21510.07|21510.07|21510.07|21510.07|0
1631013250000|2021-09-07 11:14:10|21509.18|21509.18|21509.18|21509.18|21509.18|21509.18|21509.18|21509.18|0
1631013280000|2021-09-07 11:14:40|21510.74|21510.74|21510.74|21510.74|21510.74|21510.74|21510.74|21510.74|0
1631013290000|2021-09-07 11:14:50|21506.47|21506.47|21506.47|21506.47|21506.47|21506.47|21506.47|21506.47|0
1631013300000|2021-09-07 11:15:00|21504.69|21504.69|21504.69|21504.69|21504.69|21504.69|21504.69|21504.69|0
1631013390000|2021-09-07 11:16:30|21500.42|21500.42|21500.42|21500.42|21500.42|21500.42|21500.42|21500.42|0
1631013490000|2021-09-07 11:18:10|21496.15|21496.15|21496.15|21496.15|21496.15|21496.15|21496.15|21496.15|0
1631013540000|2021-09-07 11:19:00|21498.81|21498.81|21498.81|21498.81|21498.81|21498.81|21498.81|21498.81|0
1631013600000|2021-09-07 11:20:00|21494.53|21494.53|21492.76|21492.76|21498.81|21498.81|21492.76|21492.76|0
1631013610000|2021-09-07 11:20:10|21491.88|21491.88|21491.21|21491.21|21492.09|21492.09|21490.32|21490.32|0
1631013620000|2021-09-07 11:20:20|21492.98|21492.98|21492.98|21492.98|21492.98|21492.98|21492.98|21492.98|0
1631013640000|2021-09-07 11:20:40|21488.7|21488.7|21488.7|21488.7|21488.7|21488.7|21488.7|21488.7|0
1631013650000|2021-09-07 11:20:50|21489.74|21489.74|21489.74|21489.74|21489.74|21489.74|21489.74|21489.74|0
1631013720000|2021-09-07 11:22:00|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|21487.15|0
1631013730000|2021-09-07 11:22:10|21485.07|21485.07|21485.07|21485.07|21485.07|21485.07|21485.07|21485.07|0
1631013740000|2021-09-07 11:22:20|21489.34|21489.34|21489.34|21489.34|21489.34|21489.34|21489.34|21489.34|0
1631013770000|2021-09-07 11:22:50|21485.07|21485.07|21485.07|21485.07|21485.07|21485.07|21485.07|21485.07|0
1631014070000|2021-09-07 11:27:50|21485.59|21485.59|21486.11|21486.11|21486.11|21486.11|21485.59|21485.59|0
1631014090000|2021-09-07 11:28:10|21483.2|21483.2|21483.2|21483.2|21483.2|21483.2|21483.2|21483.2|0
1631014110000|2021-09-07 11:28:30|21481.12|21481.12|21481.12|21481.12|21481.12|21481.12|21481.12|21481.12|0
1631014230000|2021-09-07 11:30:30|21476.85|21476.85|21476.85|21476.85|21476.85|21476.85|21476.85|21476.85|0
1631014310000|2021-09-07 11:31:50|21475.29|21475.29|21475.29|21475.29|21475.29|21475.29|21475.29|21475.29|0
1631014320000|2021-09-07 11:32:00|21473.84|21473.84|21473.84|21473.84|21473.84|21473.84|21473.84|21473.84|0
1631014330000|2021-09-07 11:32:10|21472.33|21472.33|21472.33|21472.33|21472.33|21472.33|21472.33|21472.33|0
1631014460000|2021-09-07 11:34:20|21476.6|21476.6|21475.71|21475.71|21476.6|21476.6|21475.71|21475.71|0
1631014560000|2021-09-07 11:36:00|21474.26|21474.26|21472.81|21472.81|21474.26|21474.26|21472.81|21472.81|0
1631014600000|2021-09-07 11:36:40|21471.92|21471.92|21471.92|21471.92|21471.92|21471.92|21471.92|21471.92|0
1631014610000|2021-09-07 11:36:50|21469.32|21469.32|21468.29|21468.29|21469.32|21469.32|21468.29|21468.29|0
1631014650000|2021-09-07 11:37:30|21464.13|21464.13|21464.13|21464.13|21464.13|21464.13|21464.13|21464.13|0
1631014720000|2021-09-07 11:38:40|21463.61|21463.61|21463.61|21463.61|21463.61|21463.61|21463.61|21463.61|0
1631014740000|2021-09-07 11:39:00|21462.06|21462.06|21462.06|21462.06|21462.06|21462.06|21462.06|21462.06|0
1631014750000|2021-09-07 11:39:10|21458.42|21458.42|21458.42|21458.42|21458.42|21458.42|21458.42|21458.42|0
1631014840000|2021-09-07 11:40:40|21457.54|21457.54|21457.54|21457.54|21458.42|21458.42|21457.54|21457.54|0
1631014850000|2021-09-07 11:40:50|21458.42|21458.42|21458.42|21458.42|21458.42|21458.42|21458.42|21458.42|0
1631014940000|2021-09-07 11:42:20|21458.94|21458.94|21458.94|21458.94|21458.94|21458.94|21458.94|21458.94|0
1631015040000|2021-09-07 11:44:00|21460.5|21460.5|21460.5|21460.5|21460.5|21460.5|21460.5|21460.5|0
1631015050000|2021-09-07 11:44:10|21464.77|21464.77|21464.77|21464.77|21464.77|21464.77|21464.77|21464.77|0
1631015080000|2021-09-07 11:44:40|21467.68|21467.68|21467.68|21467.68|21467.68|21467.68|21467.68|21467.68|0
1631015090000|2021-09-07 11:44:50|21466.22|21466.22|21466.22|21466.22|21466.22|21466.22|21466.22|21466.22|0
1631015130000|2021-09-07 11:45:30|21461.95|21461.95|21461.95|21461.95|21461.95|21461.95|21461.95|21461.95|0
1631015140000|2021-09-07 11:45:40|21466.22|21466.22|21467.11|21467.11|21467.11|21467.11|21466.22|21466.22|0
1631015230000|2021-09-07 11:47:10|21471.38|21471.38|21471.38|21471.38|21471.38|21471.38|21471.38|21471.38|0
1631015350000|2021-09-07 11:49:10|21467.11|21467.11|21467.11|21467.11|21467.11|21467.11|21467.11|21467.11|0
1631015410000|2021-09-07 11:50:10|21466.07|21466.07|21466.07|21466.07|21466.07|21466.07|21466.07|21466.07|0
1631015430000|2021-09-07 11:50:30|21464|21464|21462.44|21462.44|21464|21464|21462.44|21462.44|0
1631015510000|2021-09-07 11:51:50|21461.55|21461.55|21461.55|21461.55|21461.55|21461.55|21461.55|21461.55|0
1631015600000|2021-09-07 11:53:20|21458.44|21458.44|21458.44|21458.44|21458.44|21458.44|21458.44|21458.44|0
1631015800000|2021-09-07 11:56:40|21459.89|21459.89|21459.89|21459.89|21459.89|21459.89|21459.89|21459.89|0
1631015850000|2021-09-07 11:57:30|21460.93|21460.93|21460.93|21460.93|21460.93|21460.93|21460.93|21460.93|0
1631015880000|2021-09-07 11:58:00|21461.45|21461.45|21461.45|21461.45|21461.45|21461.45|21461.45|21461.45|0
1631015940000|2021-09-07 11:59:00|21459.37|21459.37|21459.37|21459.37|21459.37|21459.37|21459.37|21459.37|0
1631015950000|2021-09-07 11:59:10|21463.64|21463.64|21463.64|21463.64|21463.64|21463.64|21463.64|21463.64|0
1631015960000|2021-09-07 11:59:20|21467.92|21467.92|21467.92|21467.92|21467.92|21467.92|21467.92|21467.92|0
1631015970000|2021-09-07 11:59:30|21472.19|21472.19|21472.19|21472.19|21472.19|21472.19|21472.19|21472.19|0
1631015990000|2021-09-07 11:59:50|21467.92|21467.92|21467.92|21467.92|21467.92|21467.92|21467.92|21467.92|0
1631016000000|2021-09-07 12:00:00|21467.4|21467.4|21467.4|21467.4|21467.4|21467.4|21467.4|21467.4|0
1631016010000|2021-09-07 12:00:10|21463.13|21463.13|21463.13|21463.13|21463.13|21463.13|21463.13|21463.13|0
1631016020000|2021-09-07 12:00:20|21461.67|21461.67|21460.79|21460.79|21461.67|21461.67|21460.79|21460.79|0
1631016070000|2021-09-07 12:01:10|21459.33|21459.33|21457.02|21457.02|21459.33|21459.33|21457.02|21457.02|0
1631016140000|2021-09-07 12:02:20|21458.47|21458.47|21457.02|21457.02|21458.47|21458.47|21457.02|21457.02|0
1631016180000|2021-09-07 12:03:00|21456.5|21456.5|21456.5|21456.5|21456.5|21456.5|21456.5|21456.5|0
1631016290000|2021-09-07 12:04:50|21458.06|21458.06|21458.06|21458.06|21458.06|21458.06|21458.06|21458.06|0
1631016310000|2021-09-07 12:05:10|21462.33|21462.33|21462.33|21462.33|21462.33|21462.33|21462.33|21462.33|0
1631016330000|2021-09-07 12:05:30|21463.37|21463.37|21463.37|21463.37|21463.37|21463.37|21463.37|21463.37|0
1631016360000|2021-09-07 12:06:00|21464.25|21464.25|21465.14|21465.14|21465.14|21465.14|21464.25|21464.25|0
1631016510000|2021-09-07 12:08:30|21466.7|21466.7|21466.7|21466.7|21466.7|21466.7|21466.7|21466.7|0
1631016520000|2021-09-07 12:08:40|21467.58|21467.58|21467.58|21467.58|21467.58|21467.58|21467.58|21467.58|0
1631016540000|2021-09-07 12:09:00|21466.54|21466.54|21466.54|21466.54|21466.54|21466.54|21466.54|21466.54|0
1631016560000|2021-09-07 12:09:20|21465.5|21465.5|21465.5|21465.5|21465.5|21465.5|21465.5|21465.5|0
1631016570000|2021-09-07 12:09:30|21464.75|21464.75|21464.75|21464.75|21464.75|21464.75|21464.75|21464.75|0
1631016590000|2021-09-07 12:09:50|21466.2|21466.2|21466.2|21466.2|21466.2|21466.2|21466.2|21466.2|0
1631016600000|2021-09-07 12:10:00|21465.32|21465.32|21465.32|21465.32|21465.32|21465.32|21465.32|21465.32|0
1631016650000|2021-09-07 12:10:50|21463.86|21463.86|21463.34|21463.34|21463.86|21463.86|21463.34|21463.34|0
1631016680000|2021-09-07 12:11:20|21467.61|21467.61|21469.39|21469.39|21470.27|21470.27|21467.61|21467.61|0
1631016690000|2021-09-07 12:11:30|21468.5|21468.5|21465.84|21465.84|21468.5|21468.5|21465.84|21465.84|0
1631016730000|2021-09-07 12:12:10|21466.36|21466.36|21466.36|21466.36|21466.36|21466.36|21466.36|21466.36|0
1631016740000|2021-09-07 12:12:20|21467.25|21467.25|21467.25|21467.25|21467.25|21467.25|21467.25|21467.25|0
1631016780000|2021-09-07 12:13:00|21466.36|21466.36|21466.36|21466.36|21466.36|21466.36|21466.36|21466.36|0
1631016830000|2021-09-07 12:13:50|21467.4|21467.4|21467.4|21467.4|21467.4|21467.4|21466.88|21466.88|0
1631016880000|2021-09-07 12:14:40|21466.52|21466.52|21466.52|21466.52|21466.52|21466.52|21466.52|21466.52|0
1631016890000|2021-09-07 12:14:50|21467.4|21467.4|21467.4|21467.4|21467.4|21467.4|21467.4|21467.4|0
1631016940000|2021-09-07 12:15:40|21463.13|21463.13|21463.13|21463.13|21463.13|21463.13|21463.13|21463.13|0
1631016960000|2021-09-07 12:16:00|21458.98|21458.98|21458.98|21458.98|21458.98|21458.98|21458.98|21458.98|0
1631016970000|2021-09-07 12:16:10|21456.38|21456.38|21453.47|21453.47|21456.38|21456.38|21453.47|21453.47|0
1631017010000|2021-09-07 12:16:50|21453.99|21453.99|21453.99|21453.99|21453.99|21453.99|21453.99|21453.99|0
1631017050000|2021-09-07 12:17:30|21455.76|21455.76|21452.13|21452.13|21455.76|21455.76|21452.13|21452.13|0
1631017060000|2021-09-07 12:17:40|21450.57|21450.57|21450.57|21450.57|21450.57|21450.57|21450.57|21450.57|0
1631017080000|2021-09-07 12:18:00|21447.46|21447.46|21451.09|21451.09|21451.09|21451.09|21447.46|21447.46|0
1631017090000|2021-09-07 12:18:10|21452.13|21452.13|21452.13|21452.13|21452.13|21452.13|21452.13|21452.13|0
1631017130000|2021-09-07 12:18:50|21451.09|21451.09|21451.09|21451.09|21451.09|21451.09|21451.09|21451.09|0
1631017190000|2021-09-07 12:19:50|21451.97|21451.97|21451.97|21451.97|21451.97|21451.97|21451.97|21451.97|0
1631017200000|2021-09-07 12:20:00|21454.63|21454.63|21454.63|21454.63|21454.63|21454.63|21453.75|21453.75|0
1631017210000|2021-09-07 12:20:10|21455.67|21455.67|21455.67|21455.67|21455.67|21455.67|21455.67|21455.67|0
1631017230000|2021-09-07 12:20:30|21460.1|21460.1|21460.1|21460.1|21460.1|21460.1|21460.1|21460.1|0
1631017240000|2021-09-07 12:20:40|21468.64|21468.64|21468.64|21468.64|21468.64|21468.64|21468.64|21468.64|0
1631017260000|2021-09-07 12:21:00|21469.53|21469.53|21472.18|21472.18|21472.18|21472.18|21469.53|21469.53|0
1631017280000|2021-09-07 12:21:20|21465.98|21465.98|21454.63|21454.63|21465.98|21465.98|21454.63|21454.63|0
1631017310000|2021-09-07 12:21:50|21456.19|21456.19|21456.19|21456.19|21456.19|21456.19|21456.19|21456.19|0
1631017330000|2021-09-07 12:22:10|21455.43|21455.43|21451.16|21451.16|21455.43|21455.43|21451.16|21451.16|0
1631017370000|2021-09-07 12:22:50|21451.68|21451.68|21451.68|21451.68|21451.68|21451.68|21451.68|21451.68|0
1631017550000|2021-09-07 12:25:50|21453.23|21453.23|21453.23|21453.23|21453.23|21453.23|21453.23|21453.23|0
1631017570000|2021-09-07 12:26:10|21454.12|21454.12|21454.12|21454.12|21454.12|21454.12|21454.12|21454.12|0
1631017600000|2021-09-07 12:26:40|21453.6|21453.6|21462.15|21462.15|21462.15|21462.15|21453.6|21453.6|0
1631017610000|2021-09-07 12:26:50|21457.87|21457.87|21457.87|21457.87|21457.87|21457.87|21457.87|21457.87|0
1631017670000|2021-09-07 12:27:50|21459.39|21459.39|21459.39|21459.39|21459.39|21459.39|21459.39|21459.39|0
1631017700000|2021-09-07 12:28:20|21455.11|21455.11|21455.11|21455.11|21455.11|21455.11|21455.11|21455.11|0
1631017710000|2021-09-07 12:28:30|21456.57|21456.57|21458.02|21458.02|21458.02|21458.02|21456.57|21456.57|0
1631017760000|2021-09-07 12:29:20|21456.98|21456.98|21455.95|21455.95|21456.98|21456.98|21455.95|21455.95|0
1631017770000|2021-09-07 12:29:30|21457.4|21457.4|21457.4|21457.4|21457.4|21457.4|21457.4|21457.4|0
1631017950000|2021-09-07 12:32:30|21458.29|21458.29|21459.17|21459.17|21459.17|21459.17|21458.29|21458.29|0
1631017980000|2021-09-07 12:33:00|21454.9|21454.9|21449.17|21449.17|21454.9|21454.9|21449.17|21449.17|0
1631018020000|2021-09-07 12:33:40|21441.72|21441.72|21434.42|21434.42|21441.72|21441.72|21434.42|21434.42|0
1631018060000|2021-09-07 12:34:20|21432.35|21432.35|21427.16|21427.16|21432.35|21432.35|21427.16|21427.16|0
1631018090000|2021-09-07 12:34:50|21425.7|21425.7|21425.7|21425.7|21425.7|21425.7|21425.7|21425.7|0
1631018110000|2021-09-07 12:35:10|21427.16|21427.16|21427.16|21427.16|21427.16|21427.16|21427.16|21427.16|0
1631018150000|2021-09-07 12:35:50|21428.71|21428.71|21429.23|21429.23|21429.23|21429.23|21428.71|21428.71|0
1631018160000|2021-09-07 12:36:00|21427.78|21427.78|21427.78|21427.78|21427.78|21427.78|21427.78|21427.78|0
1631018220000|2021-09-07 12:37:00|21432.05|21432.05|21433.82|21433.82|21433.82|21433.82|21432.05|21432.05|0
1631018320000|2021-09-07 12:38:40|21436.73|21436.73|21436.73|21436.73|21436.73|21436.73|21436.73|21436.73|0
1631018450000|2021-09-07 12:40:50|21433.62|21433.62|21433.62|21433.62|21433.62|21433.62|21433.62|21433.62|0
1631018460000|2021-09-07 12:41:00|21429.34|21429.34|21429.34|21429.34|21429.34|21429.34|21429.34|21429.34|0
1631018520000|2021-09-07 12:42:00|21427.27|21427.27|21428.82|21428.82|21428.82|21428.82|21427.27|21427.27|0
1631018540000|2021-09-07 12:42:20|21433.1|21433.1|21433.1|21433.1|21433.1|21433.1|21433.1|21433.1|0
1631018560000|2021-09-07 12:42:40|21433.98|21433.98|21433.98|21433.98|21433.98|21433.98|21433.98|21433.98|0
1631018570000|2021-09-07 12:42:50|21432.94|21432.94|21432.94|21432.94|21432.94|21432.94|21432.94|21432.94|0
1631018620000|2021-09-07 12:43:40|21430.35|21430.35|21429.31|21429.31|21430.35|21430.35|21429.31|21429.31|0
1631018630000|2021-09-07 12:43:50|21425.04|21425.04|21425.04|21425.04|21425.04|21425.04|21425.04|21425.04|0
1631018640000|2021-09-07 12:44:00|21422.44|21422.44|21422.44|21422.44|21422.44|21422.44|21422.44|21422.44|0
1631018710000|2021-09-07 12:45:10|21425.04|21425.04|21423.48|21423.48|21425.04|21425.04|21423.48|21423.48|0
1631018720000|2021-09-07 12:45:20|21422.44|21422.44|21419.33|21419.33|21422.44|21422.44|21419.33|21419.33|0
1631018730000|2021-09-07 12:45:30|21419.85|21419.85|21419.33|21419.33|21419.85|21419.85|21419.33|21419.33|0
1631018760000|2021-09-07 12:46:00|21420.36|21420.36|21420.36|21420.36|21420.36|21420.36|21420.36|21420.36|0
1631018790000|2021-09-07 12:46:30|21423.39|21423.39|21427.66|21427.66|21427.66|21427.66|21423.39|21423.39|0
1631018800000|2021-09-07 12:46:40|21423.39|21423.39|21431.94|21431.94|21431.94|21431.94|21423.39|21423.39|0
1631018830000|2021-09-07 12:47:10|21432.97|21432.97|21432.97|21432.97|21432.97|21432.97|21430.9|21430.9|0
1631018840000|2021-09-07 12:47:20|21433.49|21433.49|21432.46|21432.46|21433.49|21433.49|21432.46|21432.46|0
1631018900000|2021-09-07 12:48:20|21431.94|21431.94|21430.9|21430.9|21431.94|21431.94|21430.9|21430.9|0
1631018940000|2021-09-07 12:49:00|21431.42|21431.42|21425.59|21425.59|21431.42|21431.42|21425.59|21425.59|0
1631018970000|2021-09-07 12:49:30|21426.11|21426.11|21426.11|21426.11|21426.11|21426.11|21426.11|21426.11|0
1631018980000|2021-09-07 12:49:40|21424.55|21424.55|21424.55|21424.55|21424.55|21424.55|21424.55|21424.55|0
1631018990000|2021-09-07 12:49:50|21424.03|21424.03|21424.03|21424.03|21424.03|21424.03|21424.03|21424.03|0
1631019000000|2021-09-07 12:50:00|21422.47|21422.47|21421.43|21421.43|21422.47|21422.47|21421.43|21421.43|0
1631019010000|2021-09-07 12:50:10|21412.89|21412.89|21408.62|21408.62|21412.89|21412.89|21408.62|21408.62|0
1631019020000|2021-09-07 12:50:20|21407.86|21407.86|21406.35|21406.35|21407.86|21407.86|21406.35|21406.35|0
1631019040000|2021-09-07 12:50:40|21410.62|21410.62|21410.62|21410.62|21410.62|21410.62|21410.62|21410.62|0
1631019050000|2021-09-07 12:50:50|21404.8|21404.8|21401.17|21401.17|21404.8|21404.8|21400.65|21400.65|0
1631019060000|2021-09-07 12:51:00|21402.21|21402.21|21405.32|21405.32|21405.32|21405.32|21401.69|21401.69|0
1631019080000|2021-09-07 12:51:20|21402.67|21402.67|21403.55|21403.55|21403.55|21403.55|21402.67|21402.67|0
1631019140000|2021-09-07 12:52:20|21399.28|21399.28|21403.55|21403.55|21403.55|21403.55|21399.28|21399.28|0
1631019170000|2021-09-07 12:52:50|21402.51|21402.51|21402.51|21402.51|21402.51|21402.51|21402.51|21402.51|0
1631019200000|2021-09-07 12:53:20|21401.99|21401.99|21402.51|21402.51|21402.51|21402.51|21401.99|21401.99|0
1631019290000|2021-09-07 12:54:50|21401.63|21401.63|21401.63|21401.63|21401.63|21401.63|21401.63|21401.63|0
1631019320000|2021-09-07 12:55:20|21402.15|21402.15|21402.15|21402.15|21402.15|21402.15|21402.15|21402.15|0
1631019360000|2021-09-07 12:56:00|21402.67|21402.67|21410.05|21410.05|21410.05|21410.05|21402.67|21402.67|0
1631019410000|2021-09-07 12:56:50|21412.65|21412.65|21412.65|21412.65|21412.65|21412.65|21412.65|21412.65|0
1631019430000|2021-09-07 12:57:10|21408.38|21408.38|21412.65|21412.65|21412.65|21412.65|21408.38|21408.38|0
1631019600000|2021-09-07 13:00:00|21413.17|21413.17|21415.24|21415.24|21415.24|21415.24|21413.17|21413.17|0
1631019610000|2021-09-07 13:00:10|21417.9|21417.9|21417.9|21417.9|21417.9|21417.9|21417.9|21417.9|0
1631019620000|2021-09-07 13:00:20|21422.17|21422.17|21422.17|21422.17|21422.17|21422.17|21422.17|21422.17|0
1631019650000|2021-09-07 13:00:50|21426.45|21426.45|21426.45|21426.45|21426.45|21426.45|21426.45|21426.45|0
1631019670000|2021-09-07 13:01:10|21428|21428|21430.66|21430.66|21430.66|21430.66|21428|21428|0
1631019680000|2021-09-07 13:01:20|21431.42|21431.42|21431.42|21431.42|21431.42|21431.42|21431.42|21431.42|0
1631019730000|2021-09-07 13:02:10|21432.45|21432.45|21432.45|21432.45|21432.45|21432.45|21432.45|21432.45|0
1631019750000|2021-09-07 13:02:30|21430.68|21430.68|21430.68|21430.68|21430.68|21430.68|21430.68|21430.68|0
1631019760000|2021-09-07 13:02:40|21434.96|21434.96|21434.96|21434.96|21434.96|21434.96|21434.96|21434.96|0
1631019800000|2021-09-07 13:03:20|21432.36|21432.36|21432.36|21432.36|21432.36|21432.36|21432.36|21432.36|0
1631019820000|2021-09-07 13:03:40|21436.63|21436.63|21436.63|21436.63|21436.63|21436.63|21436.63|21436.63|0
1631019850000|2021-09-07 13:04:10|21432.36|21432.36|21422.99|21422.99|21432.36|21432.36|21422.99|21422.99|0
1631019860000|2021-09-07 13:04:20|21421.95|21421.95|21421.95|21421.95|21421.95|21421.95|21421.95|21421.95|0
1631019880000|2021-09-07 13:04:40|21420.5|21420.5|21422.01|21422.01|21422.01|21422.01|21420.5|21420.5|0
1631019890000|2021-09-07 13:04:50|21423.05|21423.05|21424.61|21424.61|21424.61|21424.61|21423.05|21423.05|0
1631019900000|2021-09-07 13:05:00|21425.64|21425.64|21425.13|21425.13|21425.64|21425.64|21425.13|21425.13|0
1631019910000|2021-09-07 13:05:10|21420.85|21420.85|21420.85|21420.85|21420.85|21420.85|21420.85|21420.85|0
1631019930000|2021-09-07 13:05:30|21418.26|21418.26|21418.26|21418.26|21418.26|21418.26|21418.26|21418.26|0
1631019940000|2021-09-07 13:05:40|21416.74|21416.74|21418.2|21418.2|21418.2|21418.2|21416.74|21416.74|0
1631019950000|2021-09-07 13:05:50|21419.08|21419.08|21419.08|21419.08|21419.08|21419.08|21419.08|21419.08|0
1631019980000|2021-09-07 13:06:20|21418.56|21418.56|21418.56|21418.56|21418.56|21418.56|21418.56|21418.56|0
1631020010000|2021-09-07 13:06:50|21410.02|21410.02|21410.02|21410.02|21410.02|21410.02|21410.02|21410.02|0
1631020030000|2021-09-07 13:07:10|21408.98|21408.98|21408.98|21408.98|21408.98|21408.98|21408.98|21408.98|0
1631020070000|2021-09-07 13:07:50|21413.25|21413.25|21413.25|21413.25|21413.25|21413.25|21413.25|21413.25|0
1631020080000|2021-09-07 13:08:00|21410.23|21410.23|21409.47|21409.47|21410.23|21410.23|21409.47|21409.47|0
1631020110000|2021-09-07 13:08:30|21410.92|21410.92|21412.38|21412.38|21412.38|21412.38|21410.92|21410.92|0
1631020130000|2021-09-07 13:08:50|21413.42|21413.42|21413.93|21413.93|21413.93|21413.93|21413.42|21413.42|0
1631020140000|2021-09-07 13:09:00|21412.48|21412.48|21413|21413|21413|21413|21412.48|21412.48|0
1631020160000|2021-09-07 13:09:20|21415.08|21415.08|21410.8|21410.8|21415.08|21415.08|21410.8|21410.8|0
1631020170000|2021-09-07 13:09:30|21411.84|21411.84|21412.88|21412.88|21412.88|21412.88|21411.84|21411.84|0
1631020190000|2021-09-07 13:09:50|21417.15|21417.15|21417.15|21417.15|21417.15|21417.15|21417.15|21417.15|0
1631020230000|2021-09-07 13:10:30|21412.88|21412.88|21412.88|21412.88|21412.88|21412.88|21412.88|21412.88|0
1631020280000|2021-09-07 13:11:20|21417.15|21417.15|21412.88|21412.88|21417.15|21417.15|21412.88|21412.88|0
1631020360000|2021-09-07 13:12:40|21415.48|21415.48|21415.48|21415.48|21415.48|21415.48|21415.48|21415.48|0
1631020370000|2021-09-07 13:12:50|21414.59|21414.59|21412.97|21412.97|21417.25|21417.25|21412.97|21412.97|0
1631020400000|2021-09-07 13:13:20|21414.01|21414.01|21414.01|21414.01|21414.01|21414.01|21414.01|21414.01|0
1631020450000|2021-09-07 13:14:10|21412.5|21412.5|21412.5|21412.5|21412.5|21412.5|21412.5|21412.5|0
1631020460000|2021-09-07 13:14:20|21408.23|21408.23|21408.23|21408.23|21408.23|21408.23|21408.23|21408.23|0
1631020470000|2021-09-07 13:14:30|21406.67|21406.67|21405.11|21405.11|21406.67|21406.67|21405.11|21405.11|0
1631020480000|2021-09-07 13:14:40|21400.84|21400.84|21399.07|21399.07|21400.84|21400.84|21399.07|21399.07|0
1631020500000|2021-09-07 13:15:00|21400.52|21400.52|21400.52|21400.52|21400.52|21400.52|21400.52|21400.52|0
1631020640000|2021-09-07 13:17:20|21402.04|21402.04|21402.04|21402.04|21402.04|21402.04|21402.04|21402.04|0
1631020680000|2021-09-07 13:18:00|21398.92|21398.92|21398.92|21398.92|21398.92|21398.92|21398.92|21398.92|0
1631020700000|2021-09-07 13:18:20|21398.4|21398.4|21398.4|21398.4|21398.4|21398.4|21398.4|21398.4|0
1631020710000|2021-09-07 13:18:30|21396.95|21396.95|21396.95|21396.95|21396.95|21396.95|21396.95|21396.95|0
1631020720000|2021-09-07 13:18:40|21395.49|21395.49|21397.01|21397.01|21397.01|21397.01|21395.49|21395.49|0
1631020760000|2021-09-07 13:19:20|21401.28|21401.28|21401.28|21401.28|21401.28|21401.28|21401.28|21401.28|0
1631020790000|2021-09-07 13:19:50|21401.8|21401.8|21399.72|21399.72|21401.8|21401.8|21399.72|21399.72|0
1631020800000|2021-09-07 13:20:00|21404|21404|21404|21404|21404|21404|21404|21404|0
1631020820000|2021-09-07 13:20:20|21399.72|21399.72|21399.72|21399.72|21399.72|21399.72|21399.72|21399.72|0
1631020880000|2021-09-07 13:21:20|21405.77|21405.77|21410.04|21410.04|21410.04|21410.04|21405.77|21405.77|0
1631020980000|2021-09-07 13:23:00|21410.92|21410.92|21410.92|21410.92|21410.92|21410.92|21410.92|21410.92|0
1631021030000|2021-09-07 13:23:50|21413.52|21413.52|21413.52|21413.52|21413.52|21413.52|21413.52|21413.52|0
1631021040000|2021-09-07 13:24:00|21415.08|21415.08|21415.08|21415.08|21415.08|21415.08|21415.08|21415.08|0
1631021100000|2021-09-07 13:25:00|21419.35|21419.35|21423.62|21423.62|21423.62|21423.62|21419.35|21419.35|0
1631021120000|2021-09-07 13:25:20|21424.38|21424.38|21424.38|21424.38|21424.38|21424.38|21424.38|21424.38|0
1631021180000|2021-09-07 13:26:20|21421.72|21421.72|21421.72|21421.72|21421.72|21421.72|21421.72|21421.72|0
1631021210000|2021-09-07 13:26:50|21425.99|21425.99|21421.72|21421.72|21425.99|21425.99|21421.72|21421.72|0
1631021240000|2021-09-07 13:27:20|21422.76|21422.76|21422.76|21422.76|21422.76|21422.76|21422.76|21422.76|0
1631021320000|2021-09-07 13:28:40|21426.54|21426.54|21425.79|21425.79|21426.54|21426.54|21425.79|21425.79|0
1631021340000|2021-09-07 13:29:00|21430.06|21430.06|21430.06|21430.06|21430.06|21430.06|21430.06|21430.06|0
1631021390000|2021-09-07 13:29:50|21425.79|21425.79|21425.79|21425.79|21425.79|21425.79|21425.79|21425.79|0
1631021400000|2021-09-07 13:30:00|21421.52|21421.52|21423.07|21423.07|21423.07|21423.07|21421.52|21421.52|0
1631021410000|2021-09-07 13:30:10|21423.96|21423.96|21423.96|21423.96|21423.96|21423.96|21423.96|21423.96|0
1631021420000|2021-09-07 13:30:20|21424.84|21424.84|21425.36|21425.36|21425.36|21425.36|21424.84|21424.84|0
1631021430000|2021-09-07 13:30:30|21424.32|21424.32|21425.36|21425.36|21425.36|21425.36|21424.32|21424.32|0
1631021450000|2021-09-07 13:30:50|21423.81|21423.81|21423.81|21423.81|21423.81|21423.81|21423.81|21423.81|0
1631021460000|2021-09-07 13:31:00|21428.08|21428.08|21428.08|21428.08|21428.08|21428.08|21428.08|21428.08|0
1631021480000|2021-09-07 13:31:20|21436.62|21436.62|21436.62|21436.62|21436.62|21436.62|21436.62|21436.62|0
1631021510000|2021-09-07 13:31:50|21438.14|21438.14|21441.04|21441.04|21441.04|21441.04|21438.14|21438.14|0
1631021520000|2021-09-07 13:32:00|21445.59|21445.59|21449.28|21449.28|21449.28|21449.28|21445.59|21445.59|0
1631021550000|2021-09-07 13:32:30|21449.8|21449.8|21449.8|21449.8|21449.8|21449.8|21449.8|21449.8|0
1631021560000|2021-09-07 13:32:40|21451.57|21451.57|21451.57|21451.57|21451.57|21451.57|21451.57|21451.57|0
1631021570000|2021-09-07 13:32:50|21460.11|21460.11|21460.11|21460.11|21460.11|21460.11|21460.11|21460.11|0
1631021580000|2021-09-07 13:33:00|21455.84|21455.84|21455.84|21455.84|21455.84|21455.84|21455.84|21455.84|0
1631021590000|2021-09-07 13:33:10|21460.11|21460.11|21467.04|21467.04|21467.04|21467.04|21460.11|21460.11|0
1631021610000|2021-09-07 13:33:30|21465.27|21465.27|21465.27|21465.27|21465.27|21465.27|21464.39|21464.39|0
1631021620000|2021-09-07 13:33:40|21463.76|21463.76|21463.76|21463.76|21463.76|21463.76|21463.76|21463.76|0
1631021630000|2021-09-07 13:33:50|21468.03|21468.03|21470.3|21470.3|21470.3|21470.3|21468.03|21468.03|0
1631021640000|2021-09-07 13:34:00|21461.76|21461.76|21457.48|21457.48|21461.76|21461.76|21457.48|21457.48|0
1631021650000|2021-09-07 13:34:10|21453.21|21453.21|21453.21|21453.21|21453.21|21453.21|21453.21|21453.21|0
1631021660000|2021-09-07 13:34:20|21451.7|21451.7|21451.7|21451.7|21451.7|21451.7|21451.7|21451.7|0
1631021670000|2021-09-07 13:34:30|21450.66|21450.66|21450.66|21450.66|21450.66|21450.66|21450.66|21450.66|0
1631021690000|2021-09-07 13:34:50|21453.32|21453.32|21453.32|21453.32|21453.32|21453.32|21453.32|21453.32|0
1631021700000|2021-09-07 13:35:00|21453.83|21453.83|21455.39|21455.39|21455.39|21455.39|21453.83|21453.83|0
1631021720000|2021-09-07 13:35:20|21454.63|21454.63|21458.55|21458.55|21458.55|21458.55|21453.88|21453.88|0
1631021750000|2021-09-07 13:35:50|21455.64|21455.64|21455.64|21455.64|21455.64|21455.64|21455.64|21455.64|0
1631021760000|2021-09-07 13:36:00|21451.37|21451.37|21447.09|21447.09|21451.37|21451.37|21447.09|21447.09|0
1631021780000|2021-09-07 13:36:20|21442.82|21442.82|21442.82|21442.82|21442.82|21442.82|21442.82|21442.82|0
1631021790000|2021-09-07 13:36:30|21445.73|21445.73|21445.73|21445.73|21445.73|21445.73|21445.73|21445.73|0
1631021850000|2021-09-07 13:37:30|21443.07|21443.07|21443.07|21443.07|21443.07|21443.07|21443.07|21443.07|0
1631021860000|2021-09-07 13:37:40|21434.53|21434.53|21434.53|21434.53|21434.53|21434.53|21434.53|21434.53|0
1631021870000|2021-09-07 13:37:50|21430.26|21430.26|21430.26|21430.26|21430.26|21430.26|21430.26|21430.26|0
1631021880000|2021-09-07 13:38:00|21427.14|21427.14|21425.37|21425.37|21427.14|21427.14|21425.37|21425.37|0
1631021900000|2021-09-07 13:38:20|21423.92|21423.92|21423.92|21423.92|21423.92|21423.92|21423.92|21423.92|0
1631021910000|2021-09-07 13:38:30|21424.8|21424.8|21424.8|21424.8|21424.8|21424.8|21424.8|21424.8|0
1631021930000|2021-09-07 13:38:50|21420.53|21420.53|21420.53|21420.53|21420.53|21420.53|21420.53|21420.53|0
1631021940000|2021-09-07 13:39:00|21419.77|21419.77|21423.29|21423.29|21424.05|21424.05|21419.77|21419.77|0
1631021960000|2021-09-07 13:39:20|21422.77|21422.77|21422.77|21422.77|21422.77|21422.77|21422.77|21422.77|0
1631022010000|2021-09-07 13:40:10|21424.54|21424.54|21429.7|21429.7|21433.97|21433.97|21424.54|21424.54|0
1631022030000|2021-09-07 13:40:30|21427.62|21427.62|21427.62|21427.62|21427.62|21427.62|21427.62|21427.62|0
1631022040000|2021-09-07 13:40:40|21423.35|21423.35|21422.31|21422.31|21423.35|21423.35|21422.31|21422.31|0
1631022050000|2021-09-07 13:40:50|21418.04|21418.04|21413.77|21413.77|21418.04|21418.04|21413.77|21413.77|0
1631022080000|2021-09-07 13:41:20|21418.04|21418.04|21418.04|21418.04|21418.04|21418.04|21418.04|21418.04|0
1631022090000|2021-09-07 13:41:30|21417.28|21417.28|21417.28|21417.28|21417.28|21417.28|21417.28|21417.28|0
1631022110000|2021-09-07 13:41:50|21419.05|21419.05|21416.78|21416.78|21419.05|21419.05|21416.78|21416.78|0
1631022140000|2021-09-07 13:42:20|21411.62|21411.62|21412.66|21412.66|21412.66|21412.66|21411.62|21411.62|0
1631022170000|2021-09-07 13:42:50|21411.78|21411.78|21411.78|21411.78|21411.78|21411.78|21411.78|21411.78|0
1631022250000|2021-09-07 13:44:10|21413.34|21413.34|21413.85|21413.85|21413.85|21413.85|21413.34|21413.34|0
1631022260000|2021-09-07 13:44:20|21409.58|21409.58|21409.58|21409.58|21409.58|21409.58|21409.58|21409.58|0
1631022300000|2021-09-07 13:45:00|21410.47|21410.47|21414.16|21414.16|21414.16|21414.16|21410.47|21410.47|0
1631022310000|2021-09-07 13:45:10|21412.39|21412.39|21412.39|21412.39|21412.39|21412.39|21412.39|21412.39|0
1631022320000|2021-09-07 13:45:20|21411.51|21411.51|21407.23|21407.23|21411.51|21411.51|21407.23|21407.23|0
1631022370000|2021-09-07 13:46:10|21406.35|21406.35|21402.08|21402.08|21406.35|21406.35|21402.08|21402.08|0
1631022390000|2021-09-07 13:46:30|21406.35|21406.35|21406.35|21406.35|21406.35|21406.35|21406.35|21406.35|0
1631022400000|2021-09-07 13:46:40|21408.12|21408.12|21408.12|21408.12|21408.12|21408.12|21408.12|21408.12|0
1631022430000|2021-09-07 13:47:10|21412.39|21412.39|21411.35|21411.35|21412.39|21412.39|21411.35|21411.35|0
1631022440000|2021-09-07 13:47:20|21413.43|21413.43|21430.52|21430.52|21430.52|21430.52|21413.43|21413.43|0
1631022450000|2021-09-07 13:47:30|21431.04|21431.04|21431.55|21431.55|21431.55|21431.55|21431.04|21431.04|0
1631022480000|2021-09-07 13:48:00|21432.59|21432.59|21436.86|21436.86|21436.86|21436.86|21432.59|21432.59|0
1631022500000|2021-09-07 13:48:20|21441.14|21441.14|21445.41|21445.41|21445.41|21445.41|21441.14|21441.14|0
1631022510000|2021-09-07 13:48:30|21447.49|21447.49|21449.04|21449.04|21449.04|21449.04|21447.49|21447.49|0
1631022520000|2021-09-07 13:48:40|21447.49|21447.49|21447.49|21447.49|21447.49|21447.49|21447.49|21447.49|0
1631022550000|2021-09-07 13:49:10|21443.21|21443.21|21447.49|21447.49|21447.49|21447.49|21443.21|21443.21|0
1631022570000|2021-09-07 13:49:30|21448.94|21448.94|21450.39|21450.39|21450.39|21450.39|21448.94|21448.94|0
1631022590000|2021-09-07 13:49:50|21454.67|21454.67|21458.3|21458.3|21458.3|21458.3|21454.67|21454.67|0
1631022600000|2021-09-07 13:50:00|21449.76|21449.76|21449.27|21449.27|21452.78|21452.78|21448.51|21448.51|0
1631022610000|2021-09-07 13:50:10|21445|21445|21442.4|21442.4|21445|21445|21442.4|21442.4|0
1631022630000|2021-09-07 13:50:30|21440.13|21440.13|21439.37|21439.37|21440.13|21440.13|21439.37|21439.37|0
1631022650000|2021-09-07 13:50:50|21442.91|21442.91|21447.07|21447.07|21447.07|21447.07|21442.91|21442.91|0
1631022660000|2021-09-07 13:51:00|21447.59|21447.59|21446.03|21446.03|21447.59|21447.59|21446.03|21446.03|0
1631022670000|2021-09-07 13:51:10|21444.99|21444.99|21441.3|21441.3|21444.99|21444.99|21441.3|21441.3|0
1631022680000|2021-09-07 13:51:20|21440.78|21440.78|21441.81|21441.81|21441.81|21441.81|21440.78|21440.78|0
1631022710000|2021-09-07 13:51:50|21442.85|21442.85|21441.72|21441.72|21442.85|21442.85|21439.95|21439.95|0
1631022730000|2021-09-07 13:52:10|21433.17|21433.17|21433.17|21433.17|21433.17|21433.17|21433.17|21433.17|0
1631022780000|2021-09-07 13:53:00|21428.9|21428.9|21428.9|21428.9|21428.9|21428.9|21428.9|21428.9|0
1631022790000|2021-09-07 13:53:10|21433.17|21433.17|21441.72|21441.72|21441.72|21441.72|21433.17|21433.17|0
1631022820000|2021-09-07 13:53:40|21438.17|21438.17|21438.17|21438.17|21438.17|21438.17|21438.17|21438.17|0
1631022880000|2021-09-07 13:54:40|21433.9|21433.9|21438.17|21438.17|21439.63|21439.63|21433.9|21433.9|0
1631022900000|2021-09-07 13:55:00|21433.9|21433.9|21436.04|21436.04|21436.04|21436.04|21433.38|21433.38|0
1631022910000|2021-09-07 13:55:10|21440.31|21440.31|21438.54|21438.54|21440.31|21440.31|21438.54|21438.54|0
1631022930000|2021-09-07 13:55:30|21436.98|21436.98|21436.98|21436.98|21436.98|21436.98|21436.98|21436.98|0
1631022960000|2021-09-07 13:56:00|21436.46|21436.46|21423.65|21423.65|21436.46|21436.46|21423.65|21423.65|0
1631022970000|2021-09-07 13:56:10|21427.92|21427.92|21427.92|21427.92|21427.92|21427.92|21427.92|21427.92|0
1631022980000|2021-09-07 13:56:20|21423.65|21423.65|21427.92|21427.92|21427.92|21427.92|21423.65|21423.65|0
1631022990000|2021-09-07 13:56:30|21427.03|21427.03|21422.76|21422.76|21427.03|21427.03|21422.76|21422.76|0
1631023010000|2021-09-07 13:56:50|21421.72|21421.72|21423.28|21423.28|21423.28|21423.28|21421.72|21421.72|0
1631023020000|2021-09-07 13:57:00|21421.51|21421.51|21421.51|21421.51|21421.51|21421.51|21421.51|21421.51|0
1631023030000|2021-09-07 13:57:10|21425.05|21425.05|21424.17|21424.17|21425.05|21425.05|21424.17|21424.17|0
1631023040000|2021-09-07 13:57:20|21422.71|21422.71|21425.34|21425.34|21425.34|21425.34|21421.07|21421.07|0
1631023050000|2021-09-07 13:57:30|21424.59|21424.59|21421.62|21421.62|21424.59|21424.59|21421.62|21421.62|0
1631023080000|2021-09-07 13:58:00|21425.89|21425.89|21425.89|21425.89|21425.89|21425.89|21425.89|21425.89|0
1631023100000|2021-09-07 13:58:20|21426.41|21426.41|21426.41|21426.41|21426.41|21426.41|21426.41|21426.41|0
1631023110000|2021-09-07 13:58:30|21422.87|21422.87|21422.87|21422.87|21422.87|21422.87|21422.87|21422.87|0
1631023120000|2021-09-07 13:58:40|21418.6|21418.6|21418.6|21418.6|21418.6|21418.6|21418.6|21418.6|0
1631023140000|2021-09-07 13:59:00|21419.12|21419.12|21419.12|21419.12|21419.12|21419.12|21419.12|21419.12|0
1631023160000|2021-09-07 13:59:20|21418.6|21418.6|21418.6|21418.6|21418.6|21418.6|21418.6|21418.6|0
1631023170000|2021-09-07 13:59:30|21417.56|21417.56|21417.56|21417.56|21417.56|21417.56|21417.56|21417.56|0
1631023180000|2021-09-07 13:59:40|21421.83|21421.83|21421.83|21421.83|21421.83|21421.83|21421.83|21421.83|0
1631023190000|2021-09-07 13:59:50|21422.72|21422.72|21422.72|21422.72|21422.72|21422.72|21422.72|21422.72|0
1631023200000|2021-09-07 14:00:00|21421.16|21421.16|21419.39|21419.39|21421.16|21421.16|21419.39|21419.39|0
1631023220000|2021-09-07 14:00:20|21423.66|21423.66|21424.54|21424.54|21424.54|21424.54|21423.66|21423.66|0
1631023240000|2021-09-07 14:00:40|21427.57|21427.57|21427.57|21427.57|21427.57|21427.57|21427.57|21427.57|0
1631023290000|2021-09-07 14:01:30|21436.12|21436.12|21431.84|21431.84|21436.12|21436.12|21431.84|21431.84|0
1631023310000|2021-09-07 14:01:50|21430.96|21430.96|21425.49|21425.49|21430.96|21430.96|21425.49|21425.49|0
1631023320000|2021-09-07 14:02:00|21424.61|21424.61|21425.49|21425.49|21425.49|21425.49|21424.61|21424.61|0
1631023330000|2021-09-07 14:02:10|21421.22|21421.22|21415.91|21415.91|21421.22|21421.22|21415.91|21415.91|0
1631023370000|2021-09-07 14:02:50|21414.35|21414.35|21414.35|21414.35|21414.35|21414.35|21414.35|21414.35|0
1631023380000|2021-09-07 14:03:00|21412.8|21412.8|21412.8|21412.8|21412.8|21412.8|21412.8|21412.8|0
1631023390000|2021-09-07 14:03:10|21408.52|21408.52|21404.25|21404.25|21408.52|21408.52|21404.25|21404.25|0
1631023400000|2021-09-07 14:03:20|21406.02|21406.02|21406.02|21406.02|21406.02|21406.02|21406.02|21406.02|0
1631023420000|2021-09-07 14:03:40|21405.5|21405.5|21404.98|21404.98|21405.5|21405.5|21404.98|21404.98|0
1631023440000|2021-09-07 14:04:00|21407.89|21407.89|21407.89|21407.89|21407.89|21407.89|21407.89|21407.89|0
1631023490000|2021-09-07 14:04:50|21403.62|21403.62|21396.69|21396.69|21403.62|21403.62|21396.69|21396.69|0
1631023520000|2021-09-07 14:05:20|21400.96|21400.96|21400.96|21400.96|21400.96|21400.96|21400.96|21400.96|0
1631023530000|2021-09-07 14:05:30|21401.48|21401.48|21401.48|21401.48|21401.48|21401.48|21401.48|21401.48|0
1631023550000|2021-09-07 14:05:50|21398.83|21398.83|21391.9|21391.9|21398.83|21398.83|21391.9|21391.9|0
1631023560000|2021-09-07 14:06:00|21389.82|21389.82|21389.82|21389.82|21389.82|21389.82|21389.82|21389.82|0
1631023570000|2021-09-07 14:06:10|21394.09|21394.09|21394.09|21394.09|21394.09|21394.09|21394.09|21394.09|0
1631023580000|2021-09-07 14:06:20|21393.58|21393.58|21393.58|21393.58|21393.58|21393.58|21393.58|21393.58|0
1631023620000|2021-09-07 14:07:00|21396.69|21396.69|21396.69|21396.69|21396.69|21396.69|21396.69|21396.69|0
1631023630000|2021-09-07 14:07:10|21404.5|21404.5|21405.02|21405.02|21405.02|21405.02|21404.5|21404.5|0
1631023640000|2021-09-07 14:07:20|21409.3|21409.3|21409.3|21409.3|21409.3|21409.3|21409.3|21409.3|0
1631023650000|2021-09-07 14:07:30|21410.33|21410.33|21410.85|21410.85|21410.85|21410.85|21410.33|21410.33|0
1631023680000|2021-09-07 14:08:00|21409.97|21409.97|21405.7|21405.7|21409.97|21409.97|21405.7|21405.7|0
1631023700000|2021-09-07 14:08:20|21414.24|21414.24|21414.24|21414.24|21414.24|21414.24|21414.24|21414.24|0
1631023720000|2021-09-07 14:08:40|21409.97|21409.97|21409.97|21409.97|21409.97|21409.97|21409.97|21409.97|0
1631023730000|2021-09-07 14:08:50|21410.72|21410.72|21410.72|21410.72|21410.72|21410.72|21410.72|21410.72|0
1631023740000|2021-09-07 14:09:00|21405.41|21405.41|21408.95|21408.95|21408.95|21408.95|21405.41|21405.41|0
1631023760000|2021-09-07 14:09:20|21408.07|21408.07|21395.16|21395.16|21408.07|21408.07|21395.16|21395.16|0
1631023770000|2021-09-07 14:09:30|21386.62|21386.62|21379.85|21379.85|21389.33|21389.33|21375.42|21375.42|0
1631023790000|2021-09-07 14:09:50|21375.58|21375.58|21380.22|21380.22|21380.22|21380.22|21375.06|21375.06|0
1631023800000|2021-09-07 14:10:00|21376.68|21376.68|21378.45|21378.45|21378.45|21378.45|21376.68|21376.68|0
1631023820000|2021-09-07 14:10:20|21380|21380|21380|21380|21380|21380|21380|21380|0
1631023830000|2021-09-07 14:10:30|21379.25|21379.25|21379.25|21379.25|21379.25|21379.25|21379.25|21379.25|0
1631023850000|2021-09-07 14:10:50|21378.49|21378.49|21375.08|21375.08|21378.49|21378.49|21371.54|21371.54|0
1631023860000|2021-09-07 14:11:00|21375.96|21375.96|21376.85|21376.85|21376.85|21376.85|21375.96|21375.96|0
1631023890000|2021-09-07 14:11:30|21382.16|21382.16|21382.16|21382.16|21382.16|21382.16|21382.16|21382.16|0
1631023900000|2021-09-07 14:11:40|21382.92|21382.92|21382.92|21382.92|21382.92|21382.92|21382.92|21382.92|0
1631023920000|2021-09-07 14:12:00|21378.64|21378.64|21378.64|21378.64|21378.64|21378.64|21378.64|21378.64|0
1631023930000|2021-09-07 14:12:10|21379.53|21379.53|21379.53|21379.53|21383.8|21383.8|21379.53|21379.53|0
1631023960000|2021-09-07 14:12:40|21375.26|21375.26|21375.26|21375.26|21375.26|21375.26|21375.26|21375.26|0
1631023980000|2021-09-07 14:13:00|21370.98|21370.98|21376.71|21376.71|21378.17|21378.17|21370.98|21370.98|0
1631023990000|2021-09-07 14:13:10|21374.12|21374.12|21373.08|21373.08|21374.12|21374.12|21373.08|21373.08|0
1631024000000|2021-09-07 14:13:20|21368.8|21368.8|21373.08|21373.08|21373.08|21373.08|21368.8|21368.8|0
1631024020000|2021-09-07 14:13:40|21375.99|21375.99|21375.99|21375.99|21375.99|21375.99|21375.99|21375.99|0
1631024030000|2021-09-07 14:13:50|21375.23|21375.23|21379.5|21379.5|21379.5|21379.5|21375.23|21375.23|0
1631024100000|2021-09-07 14:15:00|21380.02|21380.02|21379.5|21379.5|21380.02|21380.02|21379.5|21379.5|0
1631024110000|2021-09-07 14:15:10|21378.05|21378.05|21376.49|21376.49|21378.05|21378.05|21375.97|21375.97|0
1631024130000|2021-09-07 14:15:30|21372.22|21372.22|21367.94|21367.94|21372.22|21372.22|21367.94|21367.94|0
1631024170000|2021-09-07 14:16:10|21365.29|21365.29|21366.05|21366.05|21366.05|21366.05|21365.29|21365.29|0
1631024200000|2021-09-07 14:16:40|21370.32|21370.32|21370.32|21370.32|21370.32|21370.32|21370.32|21370.32|0
1631024250000|2021-09-07 14:17:30|21368.86|21368.86|21364.59|21364.59|21368.86|21368.86|21364.59|21364.59|0
1631024260000|2021-09-07 14:17:40|21360.32|21360.32|21358.55|21358.55|21360.32|21360.32|21358.55|21358.55|0
1631024270000|2021-09-07 14:17:50|21356.99|21356.99|21353.88|21353.88|21356.99|21356.99|21353.88|21353.88|0
1631024280000|2021-09-07 14:18:00|21352.99|21352.99|21355.08|21355.08|21355.65|21355.65|21352.99|21352.99|0
1631024290000|2021-09-07 14:18:10|21354.56|21354.56|21354.56|21354.56|21354.56|21354.56|21354.56|21354.56|0
1631024300000|2021-09-07 14:18:20|21354.04|21354.04|21353|21353|21354.04|21354.04|21353|21353|0
1631024330000|2021-09-07 14:18:50|21348.73|21348.73|21348.73|21348.73|21348.73|21348.73|21348.73|21348.73|0
1631024340000|2021-09-07 14:19:00|21345.48|21345.48|21345.48|21345.48|21345.48|21345.48|21345.48|21345.48|0
1631024350000|2021-09-07 14:19:10|21341.21|21341.21|21341.21|21341.21|21341.21|21341.21|21341.21|21341.21|0
1631024360000|2021-09-07 14:19:20|21345.48|21345.48|21343.27|21343.27|21345.48|21345.48|21343.27|21343.27|0
1631024370000|2021-09-07 14:19:30|21344.83|21344.83|21341.07|21341.07|21345.35|21345.35|21341.07|21341.07|0
1631024390000|2021-09-07 14:19:50|21340.04|21340.04|21339|21339|21340.04|21340.04|21339|21339|0
1631024400000|2021-09-07 14:20:00|21334.72|21334.72|21334.72|21334.72|21334.72|21334.72|21334.72|21334.72|0
1631024410000|2021-09-07 14:20:10|21330.45|21330.45|21330.45|21330.45|21330.45|21330.45|21330.45|21330.45|0
1631024430000|2021-09-07 14:20:30|21330.97|21330.97|21331.49|21331.49|21331.49|21331.49|21330.97|21330.97|0
1631024440000|2021-09-07 14:20:40|21327.95|21327.95|21331.28|21331.28|21331.28|21331.28|21327.95|21327.95|0
1631024450000|2021-09-07 14:20:50|21330.52|21330.52|21325.68|21325.68|21330.52|21330.52|21325.68|21325.68|0
1631024460000|2021-09-07 14:21:00|21325.16|21325.16|21325.16|21325.16|21325.16|21325.16|21325.16|21325.16|0
1631024470000|2021-09-07 14:21:10|21324.64|21324.64|21321.57|21321.57|21324.64|21324.64|21321.57|21321.57|0
1631024480000|2021-09-07 14:21:20|21320.29|21320.29|21321.23|21321.23|21321.75|21321.75|21320.29|21320.29|0
1631024490000|2021-09-07 14:21:30|21319.77|21319.77|21320.66|21320.66|21320.66|21320.66|21317.12|21317.12|0
1631024510000|2021-09-07 14:21:50|21319.9|21319.9|21315.63|21315.63|21319.9|21319.9|21315.63|21315.63|0
1631024520000|2021-09-07 14:22:00|21319.9|21319.9|21311.88|21311.88|21319.9|21319.9|21311.36|21311.36|0
1631024530000|2021-09-07 14:22:10|21312.4|21312.4|21312.92|21312.92|21312.92|21312.92|21312.4|21312.4|0
1631024540000|2021-09-07 14:22:20|21321.46|21321.46|21320.3|21320.3|21321.46|21321.46|21317.19|21317.19|0
1631024550000|2021-09-07 14:22:30|21319.26|21319.26|21319.26|21319.26|21319.26|21319.26|21319.26|21319.26|0
1631024560000|2021-09-07 14:22:40|21318.23|21318.23|21318.23|21318.23|21318.23|21318.23|21318.23|21318.23|0
1631024570000|2021-09-07 14:22:50|21317.34|21317.34|21317.34|21317.34|21317.34|21317.34|21317.34|21317.34|0
1631024580000|2021-09-07 14:23:00|21313.07|21313.07|21313.95|21313.95|21313.95|21313.95|21313.07|21313.07|0
1631024600000|2021-09-07 14:23:20|21309.68|21309.68|21305.41|21305.41|21309.68|21309.68|21305.41|21305.41|0
1631024610000|2021-09-07 14:23:30|21300.1|21300.1|21299.27|21299.27|21303.7|21303.7|21295|21295|0
1631024620000|2021-09-07 14:23:40|21295|21295|21286.45|21286.45|21295|21295|21286.45|21286.45|0
1631024630000|2021-09-07 14:23:50|21290.73|21290.73|21290.73|21290.73|21290.73|21290.73|21288.65|21288.65|0
1631024640000|2021-09-07 14:24:00|21295|21295|21291.46|21291.46|21295|21295|21291.46|21291.46|0
1631024650000|2021-09-07 14:24:10|21290.57|21290.57|21286.3|21286.3|21290.57|21290.57|21286.3|21286.3|0
1631024660000|2021-09-07 14:24:20|21291.46|21291.46|21291.46|21291.46|21291.46|21291.46|21291.46|21291.46|0
1631024670000|2021-09-07 14:24:30|21295.73|21295.73|21295.73|21295.73|21295.73|21295.73|21295.73|21295.73|0
1631024700000|2021-09-07 14:25:00|21291.46|21291.46|21287.18|21287.18|21291.46|21291.46|21287.18|21287.18|0
1631024720000|2021-09-07 14:25:20|21288.96|21288.96|21289.84|21289.84|21289.84|21289.84|21288.96|21288.96|0
1631024730000|2021-09-07 14:25:30|21291.61|21291.61|21294.11|21294.11|21294.11|21294.11|21289.84|21289.84|0
1631024750000|2021-09-07 14:25:50|21298.27|21298.27|21296.71|21296.71|21298.27|21298.27|21296.71|21296.71|0
1631024770000|2021-09-07 14:26:10|21294.94|21294.94|21284.84|21284.84|21294.94|21294.94|21284.84|21284.84|0
1631024780000|2021-09-07 14:26:20|21284.32|21284.32|21278.98|21278.98|21284.32|21284.32|21278.98|21278.98|0
1631024790000|2021-09-07 14:26:30|21283.25|21283.25|21279.73|21279.73|21283.25|21283.25|21278.98|21278.98|0
1631024820000|2021-09-07 14:27:00|21275.46|21275.46|21275.46|21275.46|21275.46|21275.46|21275.46|21275.46|0
1631024840000|2021-09-07 14:27:20|21272.86|21272.86|21273.38|21273.38|21274.27|21274.27|21272.86|21272.86|0
1631024880000|2021-09-07 14:28:00|21269.11|21269.11|21274.42|21274.42|21274.42|21274.42|21269.11|21269.11|0
1631024910000|2021-09-07 14:28:30|21273.9|21273.9|21273.9|21273.9|21273.9|21273.9|21273.9|21273.9|0
1631024920000|2021-09-07 14:28:40|21273.38|21273.38|21272.35|21272.35|21273.38|21273.38|21272.35|21272.35|0
1631024930000|2021-09-07 14:28:50|21276.62|21276.62|21272.35|21272.35|21276.62|21276.62|21272.35|21272.35|0
1631024980000|2021-09-07 14:29:40|21271.83|21271.83|21270.55|21270.55|21271.83|21271.83|21270.55|21270.55|0
1631024990000|2021-09-07 14:29:50|21266.28|21266.28|21262.01|21262.01|21266.28|21266.28|21262.01|21262.01|0
1631025000000|2021-09-07 14:30:00|21260.97|21260.97|21260.21|21260.21|21260.97|21260.97|21260.21|21260.21|0
1631025010000|2021-09-07 14:30:10|21261.72|21261.72|21262.52|21262.52|21262.52|21262.52|21260.97|21260.97|0
1631025020000|2021-09-07 14:30:20|21259.97|21259.97|21255.7|21255.7|21259.97|21259.97|21255.7|21255.7|0
1631025030000|2021-09-07 14:30:30|21259.97|21259.97|21259.97|21259.97|21259.97|21259.97|21259.97|21259.97|0
1631025050000|2021-09-07 14:30:50|21261.53|21261.53|21261.53|21261.53|21261.53|21261.53|21261.53|21261.53|0
1631025060000|2021-09-07 14:31:00|21259.76|21259.76|21260.34|21260.34|21262.42|21262.42|21259.76|21259.76|0
1631025090000|2021-09-07 14:31:30|21256.07|21256.07|21257.62|21257.62|21257.62|21257.62|21256.07|21256.07|0
1631025110000|2021-09-07 14:31:50|21258.51|21258.51|21258.51|21258.51|21258.51|21258.51|21258.51|21258.51|0
1631025120000|2021-09-07 14:32:00|21257.06|21257.06|21260.69|21260.69|21260.69|21260.69|21257.06|21257.06|0
1631025130000|2021-09-07 14:32:10|21264.96|21264.96|21264.96|21264.96|21264.96|21264.96|21264.96|21264.96|0
1631025150000|2021-09-07 14:32:30|21260.69|21260.69|21260.69|21260.69|21260.69|21260.69|21260.69|21260.69|0
1631025170000|2021-09-07 14:32:50|21264.96|21264.96|21256.42|21256.42|21264.96|21264.96|21252.14|21252.14|0
1631025210000|2021-09-07 14:33:30|21257.87|21257.87|21257.87|21257.87|21257.87|21257.87|21257.87|21257.87|0
1631025220000|2021-09-07 14:33:40|21258.76|21258.76|21258.76|21258.76|21258.76|21258.76|21258.76|21258.76|0
1631025230000|2021-09-07 14:33:50|21257.87|21257.87|21257.87|21257.87|21257.87|21257.87|21257.87|21257.87|0
1631025250000|2021-09-07 14:34:10|21253.6|21253.6|21253.6|21253.6|21253.6|21253.6|21253.6|21253.6|0
1631025260000|2021-09-07 14:34:20|21249.33|21249.33|21248.44|21248.44|21249.33|21249.33|21248.44|21248.44|0
1631025270000|2021-09-07 14:34:30|21250|21250|21251.1|21251.1|21252.65|21252.65|21250|21250|0
1631025280000|2021-09-07 14:34:40|21255.37|21255.37|21255.37|21255.37|21255.37|21255.37|21255.37|21255.37|0
1631025290000|2021-09-07 14:34:50|21256.25|21256.25|21256.25|21256.25|21256.25|21256.25|21256.25|21256.25|0
1631025300000|2021-09-07 14:35:00|21257.01|21257.01|21257.01|21257.01|21257.01|21257.01|21257.01|21257.01|0
1631025340000|2021-09-07 14:35:40|21256.49|21256.49|21259.73|21259.73|21260.76|21260.76|21256.49|21256.49|0
1631025380000|2021-09-07 14:36:20|21264|21264|21264|21264|21264|21264|21264|21264|0
1631025390000|2021-09-07 14:36:30|21259.73|21259.73|21259.73|21259.73|21259.73|21259.73|21259.73|21259.73|0
1631025410000|2021-09-07 14:36:50|21260.76|21260.76|21260.76|21260.76|21260.76|21260.76|21260.76|21260.76|0
1631025420000|2021-09-07 14:37:00|21259.21|21259.21|21258.32|21258.32|21259.21|21259.21|21258.32|21258.32|0
1631025430000|2021-09-07 14:37:10|21256.87|21256.87|21256.87|21256.87|21256.87|21256.87|21256.87|21256.87|0
1631025440000|2021-09-07 14:37:20|21257.91|21257.91|21257.91|21257.91|21257.91|21257.91|21257.91|21257.91|0
1631025460000|2021-09-07 14:37:40|21262.18|21262.18|21262.18|21262.18|21262.18|21262.18|21262.18|21262.18|0
1631025470000|2021-09-07 14:37:50|21263.63|21263.63|21259.36|21259.36|21263.63|21263.63|21259.36|21259.36|0
1631025500000|2021-09-07 14:38:20|21263.63|21263.63|21263.63|21263.63|21263.63|21263.63|21263.63|21263.63|0
1631025520000|2021-09-07 14:38:40|21262.18|21262.18|21262.18|21262.18|21262.18|21262.18|21262.18|21262.18|0
1631025530000|2021-09-07 14:38:50|21264.77|21264.77|21265.29|21265.29|21265.29|21265.29|21264.77|21264.77|0
1631025540000|2021-09-07 14:39:00|21264.77|21264.77|21264.77|21264.77|21264.77|21264.77|21263.74|21263.74|0
1631025560000|2021-09-07 14:39:20|21260.5|21260.5|21260.5|21260.5|21260.5|21260.5|21260.5|21260.5|0
1631025570000|2021-09-07 14:39:30|21264.77|21264.77|21260.5|21260.5|21264.77|21264.77|21260.5|21260.5|0
1631025590000|2021-09-07 14:39:50|21264.77|21264.77|21264.77|21264.77|21264.77|21264.77|21264.77|21264.77|0
1631025620000|2021-09-07 14:40:20|21269.05|21269.05|21269.05|21269.05|21269.05|21269.05|21269.05|21269.05|0
1631025630000|2021-09-07 14:40:30|21270.5|21270.5|21270.5|21270.5|21270.5|21270.5|21270.5|21270.5|0
1631025640000|2021-09-07 14:40:40|21274.77|21274.77|21274.77|21274.77|21274.77|21274.77|21274.77|21274.77|0
1631025650000|2021-09-07 14:40:50|21279.04|21279.04|21279.04|21279.04|21279.04|21279.04|21279.04|21279.04|0
1631025660000|2021-09-07 14:41:00|21277.53|21277.53|21277.53|21277.53|21277.53|21277.53|21277.53|21277.53|0
1631025670000|2021-09-07 14:41:10|21281.8|21281.8|21273.26|21273.26|21281.8|21281.8|21273.26|21273.26|0
1631025680000|2021-09-07 14:41:20|21268.99|21268.99|21285.03|21285.03|21285.79|21285.79|21268.99|21268.99|0
1631025690000|2021-09-07 14:41:30|21289.3|21289.3|21287.53|21287.53|21289.3|21289.3|21287.53|21287.53|0
1631025700000|2021-09-07 14:41:40|21287.01|21287.01|21287.01|21287.01|21287.01|21287.01|21287.01|21287.01|0
1631025710000|2021-09-07 14:41:50|21286.49|21286.49|21284.93|21284.93|21286.49|21286.49|21284.42|21284.42|0
1631025760000|2021-09-07 14:42:40|21285.45|21285.45|21284.93|21284.93|21285.45|21285.45|21284.93|21284.93|0
1631025850000|2021-09-07 14:44:10|21284.42|21284.42|21289.71|21289.71|21289.71|21289.71|21284.42|21284.42|0
1631025900000|2021-09-07 14:45:00|21281.17|21281.17|21280.65|21280.65|21281.17|21281.17|21280.65|21280.65|0
1631025910000|2021-09-07 14:45:10|21276.87|21276.87|21276.87|21276.87|21276.87|21276.87|21276.87|21276.87|0
1631025920000|2021-09-07 14:45:20|21275.83|21275.83|21271.55|21271.55|21275.83|21275.83|21271.55|21271.55|0
1631025940000|2021-09-07 14:45:40|21271.04|21271.04|21266.61|21266.61|21271.04|21271.04|21266.61|21266.61|0
1631025970000|2021-09-07 14:46:10|21266.09|21266.09|21264.3|21264.3|21266.09|21266.09|21264.3|21264.3|0
1631026000000|2021-09-07 14:46:40|21263.41|21263.41|21263.54|21263.54|21264.42|21264.42|21262.65|21262.65|0
1631026010000|2021-09-07 14:46:50|21267.08|21267.08|21269|21269|21269|21269|21267.08|21267.08|0
1631026030000|2021-09-07 14:47:10|21270.52|21270.52|21270.02|21270.02|21270.52|21270.52|21268.25|21268.25|0
1631026040000|2021-09-07 14:47:20|21271.79|21271.79|21271.79|21271.79|21271.79|21271.79|21271.79|21271.79|0
1631026070000|2021-09-07 14:47:50|21276.06|21276.06|21271.79|21271.79|21276.06|21276.06|21271.79|21271.79|0
1631026110000|2021-09-07 14:48:30|21267.52|21267.52|21263.24|21263.24|21267.52|21267.52|21263.24|21263.24|0
1631026120000|2021-09-07 14:48:40|21260.65|21260.65|21260.65|21260.65|21260.65|21260.65|21260.65|21260.65|0
1631026130000|2021-09-07 14:48:50|21260.13|21260.13|21258.57|21258.57|21260.13|21260.13|21258.57|21258.57|0
1631026140000|2021-09-07 14:49:00|21259.46|21259.46|21258.94|21258.94|21259.46|21259.46|21258.94|21258.94|0
1631026150000|2021-09-07 14:49:10|21256.34|21256.34|21256.34|21256.34|21256.34|21256.34|21256.34|21256.34|0
1631026160000|2021-09-07 14:49:20|21260.61|21260.61|21261.13|21261.13|21261.13|21261.13|21260.61|21260.61|0
1631026210000|2021-09-07 14:50:10|21256.86|21256.86|21256.86|21256.86|21256.86|21256.86|21256.86|21256.86|0
1631026220000|2021-09-07 14:50:20|21256.34|21256.34|21255.82|21255.82|21256.34|21256.34|21255.82|21255.82|0
1631026230000|2021-09-07 14:50:30|21254.05|21254.05|21254.05|21254.05|21254.05|21254.05|21254.05|21254.05|0
1631026240000|2021-09-07 14:50:40|21258.32|21258.32|21256.55|21256.55|21258.32|21258.32|21256.55|21256.55|0
1631026250000|2021-09-07 14:50:50|21258.11|21258.11|21258.11|21258.11|21258.11|21258.11|21258.11|21258.11|0
1631026270000|2021-09-07 14:51:10|21258.63|21258.63|21258.63|21258.63|21258.63|21258.63|21258.63|21258.63|0
1631026290000|2021-09-07 14:51:30|21258.11|21258.11|21253.84|21253.84|21258.11|21258.11|21253.84|21253.84|0
1631026310000|2021-09-07 14:51:50|21258.11|21258.11|21253.75|21253.75|21258.11|21258.11|21253.75|21253.75|0
1631026320000|2021-09-07 14:52:00|21252.71|21252.71|21252.71|21252.71|21252.71|21252.71|21252.71|21252.71|0
1631026350000|2021-09-07 14:52:30|21252.19|21252.19|21252.19|21252.19|21252.19|21252.19|21252.19|21252.19|0
1631026360000|2021-09-07 14:52:40|21250.68|21250.68|21249.92|21249.92|21250.68|21250.68|21249.92|21249.92|0
1631026400000|2021-09-07 14:53:20|21245.65|21245.65|21245.65|21245.65|21245.65|21245.65|21245.65|21245.65|0
1631026450000|2021-09-07 14:54:10|21246.53|21246.53|21246.53|21246.53|21246.53|21246.53|21246.53|21246.53|0
1631026460000|2021-09-07 14:54:20|21242.26|21242.26|21239.55|21239.55|21244.34|21244.34|21239.55|21239.55|0
1631026510000|2021-09-07 14:55:10|21240.07|21240.07|21241.58|21241.58|21243.09|21243.09|21235.79|21235.79|0
1631026520000|2021-09-07 14:55:20|21240.82|21240.82|21249.41|21249.41|21249.41|21249.41|21235.04|21235.04|0
1631026530000|2021-09-07 14:55:30|21245.14|21245.14|21238.94|21238.94|21245.14|21245.14|21238.94|21238.94|0
1631026540000|2021-09-07 14:55:40|21239.7|21239.7|21242.61|21242.61|21242.61|21242.61|21239.7|21239.7|0
1631026550000|2021-09-07 14:55:50|21241.72|21241.72|21244.38|21244.38|21244.38|21244.38|21241.72|21241.72|0
1631026570000|2021-09-07 14:56:10|21241.47|21241.47|21241.47|21241.47|21241.47|21241.47|21241.47|21241.47|0
1631026580000|2021-09-07 14:56:20|21240.58|21240.58|21244.86|21244.86|21244.86|21244.86|21240.58|21240.58|0
1631026590000|2021-09-07 14:56:30|21247.76|21247.76|21246.31|21246.31|21247.76|21247.76|21246.31|21246.31|0
1631026610000|2021-09-07 14:56:50|21250.58|21250.58|21250.58|21250.58|21250.58|21250.58|21250.58|21250.58|0
1631026620000|2021-09-07 14:57:00|21251.47|21251.47|21255.74|21255.74|21255.74|21255.74|21251.47|21251.47|0
1631026640000|2021-09-07 14:57:20|21260.01|21260.01|21260.01|21260.01|21260.01|21260.01|21260.01|21260.01|0
1631026650000|2021-09-07 14:57:30|21258.56|21258.56|21258.56|21258.56|21258.56|21258.56|21258.56|21258.56|0
1631026680000|2021-09-07 14:58:00|21259.44|21259.44|21257.67|21257.67|21259.44|21259.44|21257.67|21257.67|0
1631026730000|2021-09-07 14:58:50|21261.94|21261.94|21260.39|21260.39|21261.94|21261.94|21260.39|21260.39|0
1631026740000|2021-09-07 14:59:00|21261.27|21261.27|21260.75|21260.75|21261.27|21261.27|21260.75|21260.75|0
1631026750000|2021-09-07 14:59:10|21258.48|21258.48|21249.94|21249.94|21262.76|21262.76|21249.94|21249.94|0
1631026760000|2021-09-07 14:59:20|21245.67|21245.67|21249.94|21249.94|21249.94|21249.94|21245.67|21245.67|0
1631026770000|2021-09-07 14:59:30|21247.28|21247.28|21251.92|21251.92|21252.44|21252.44|21247.28|21247.28|0
1631026780000|2021-09-07 14:59:40|21252.44|21252.44|21251.4|21251.4|21252.81|21252.81|21251.4|21251.4|0
1631026790000|2021-09-07 14:59:50|21252.44|21252.44|21252.44|21252.44|21252.44|21252.44|21252.44|21252.44|0
1631026800000|2021-09-07 15:00:00|21248.17|21248.17|21248.17|21248.17|21248.17|21248.17|21248.17|21248.17|0
1631026810000|2021-09-07 15:00:10|21249.05|21249.05|21250.61|21250.61|21252.17|21252.17|21249.05|21249.05|0
1631026820000|2021-09-07 15:00:20|21250.09|21250.09|21250.61|21250.61|21250.85|21250.85|21249.33|21249.33|0
1631026870000|2021-09-07 15:01:10|21249.85|21249.85|21253.64|21253.64|21253.64|21253.64|21249.85|21249.85|0
1631026880000|2021-09-07 15:01:20|21254.16|21254.16|21261.51|21261.51|21263.07|21263.07|21254.16|21254.16|0
1631026900000|2021-09-07 15:01:40|21257.73|21257.73|21259.28|21259.28|21259.28|21259.28|21257.73|21257.73|0
1631026930000|2021-09-07 15:02:10|21260.17|21260.17|21260.17|21260.17|21260.17|21260.17|21260.17|21260.17|0
1631026940000|2021-09-07 15:02:20|21257.51|21257.51|21252.72|21252.72|21257.51|21257.51|21252.72|21252.72|0
1631026960000|2021-09-07 15:02:40|21256.99|21256.99|21256.99|21256.99|21256.99|21256.99|21256.99|21256.99|0
1631026980000|2021-09-07 15:03:00|21255.96|21255.96|21255.96|21255.96|21255.96|21255.96|21255.96|21255.96|0
1631027000000|2021-09-07 15:03:20|21260.23|21260.23|21260.23|21260.23|21264.5|21264.5|21260.23|21260.23|0
1631027010000|2021-09-07 15:03:30|21261.74|21261.74|21260.98|21260.98|21261.74|21261.74|21260.98|21260.98|0
1631027020000|2021-09-07 15:03:40|21256.71|21256.71|21256.71|21256.71|21256.71|21256.71|21256.71|21256.71|0
1631027030000|2021-09-07 15:03:50|21255.83|21255.83|21256.71|21256.71|21256.71|21256.71|21255.83|21255.83|0
1631027040000|2021-09-07 15:04:00|21254.94|21254.94|21259.05|21259.05|21259.05|21259.05|21254.94|21254.94|0
1631027080000|2021-09-07 15:04:40|21254.78|21254.78|21250.51|21250.51|21254.78|21254.78|21250.51|21250.51|0
1631027090000|2021-09-07 15:04:50|21248.74|21248.74|21248.74|21248.74|21248.74|21248.74|21248.74|21248.74|0
1631027100000|2021-09-07 15:05:00|21248.22|21248.22|21248.22|21248.22|21248.22|21248.22|21248.22|21248.22|0
1631027110000|2021-09-07 15:05:10|21243.94|21243.94|21243.94|21243.94|21243.94|21243.94|21243.94|21243.94|0
1631027140000|2021-09-07 15:05:40|21248.22|21248.22|21248.22|21248.22|21248.22|21248.22|21248.22|21248.22|0
1631027150000|2021-09-07 15:05:50|21247.7|21247.7|21248.74|21248.74|21248.74|21248.74|21247.7|21247.7|0
1631027160000|2021-09-07 15:06:00|21244.46|21244.46|21244.46|21244.46|21244.46|21244.46|21244.46|21244.46|0
1631027170000|2021-09-07 15:06:10|21244.98|21244.98|21244.98|21244.98|21244.98|21244.98|21244.98|21244.98|0
1631027180000|2021-09-07 15:06:20|21249.26|21249.26|21249.26|21249.26|21249.26|21249.26|21249.26|21249.26|0
1631027270000|2021-09-07 15:07:50|21247.7|21247.7|21243.7|21243.7|21248.06|21248.06|21239.43|21239.43|0
1631027280000|2021-09-07 15:08:00|21244.59|21244.59|21243.55|21243.55|21244.59|21244.59|21243.55|21243.55|0
1631027290000|2021-09-07 15:08:10|21242.51|21242.51|21245.52|21245.52|21245.52|21245.52|21241.99|21241.99|0
1631027300000|2021-09-07 15:08:20|21246.04|21246.04|21246.04|21246.04|21246.04|21246.04|21246.04|21246.04|0
1631027310000|2021-09-07 15:08:30|21245.52|21245.52|21245.52|21245.52|21245.52|21245.52|21245.52|21245.52|0
1631027330000|2021-09-07 15:08:50|21247.79|21247.79|21247.79|21247.79|21249.31|21249.31|21245.52|21245.52|0
1631027340000|2021-09-07 15:09:00|21250.06|21250.06|21247.81|21247.81|21250.82|21250.82|21247.81|21247.81|0
1631027400000|2021-09-07 15:10:00|21248.33|21248.33|21248.33|21248.33|21248.33|21248.33|21248.33|21248.33|0
1631027410000|2021-09-07 15:10:10|21248.85|21248.85|21248.85|21248.85|21248.85|21248.85|21248.85|21248.85|0
1631027420000|2021-09-07 15:10:20|21246.58|21246.58|21244.31|21244.31|21246.58|21246.58|21244.31|21244.31|0
1631027430000|2021-09-07 15:10:30|21242.54|21242.54|21242.54|21242.54|21242.54|21242.54|21242.54|21242.54|0
1631027440000|2021-09-07 15:10:40|21245.65|21245.65|21245.65|21245.65|21245.65|21245.65|21245.65|21245.65|0
1631027450000|2021-09-07 15:10:50|21244.09|21244.09|21243.57|21243.57|21244.09|21244.09|21243.57|21243.57|0
1631027500000|2021-09-07 15:11:40|21244.09|21244.09|21248|21248|21248.52|21248.52|21244.09|21244.09|0
1631027510000|2021-09-07 15:11:50|21252.27|21252.27|21251.39|21251.39|21254.04|21254.04|21251.39|21251.39|0
1631027570000|2021-09-07 15:12:50|21247.11|21247.11|21247.11|21247.11|21247.11|21247.11|21247.11|21247.11|0
1631027590000|2021-09-07 15:13:10|21248.57|21248.57|21248.57|21248.57|21248.57|21248.57|21248.57|21248.57|0
1631027600000|2021-09-07 15:13:20|21249.61|21249.61|21249.61|21249.61|21249.61|21249.61|21249.61|21249.61|0
1631027620000|2021-09-07 15:13:40|21246.95|21246.95|21246.95|21246.95|21246.95|21246.95|21244.3|21244.3|0
1631027630000|2021-09-07 15:13:50|21249.55|21249.55|21249.55|21249.55|21249.55|21249.55|21249.55|21249.55|0
1631027650000|2021-09-07 15:14:10|21250.43|21250.43|21250.43|21250.43|21250.43|21250.43|21250.43|21250.43|0
1631027670000|2021-09-07 15:14:30|21249.91|21249.91|21249.91|21249.91|21249.91|21249.91|21249.91|21249.91|0
1631027680000|2021-09-07 15:14:40|21248.87|21248.87|21246.06|21246.06|21250.33|21250.33|21246.06|21246.06|0
1631027690000|2021-09-07 15:14:50|21244.6|21244.6|21243.15|21243.15|21244.6|21244.6|21243.15|21243.15|0
1631027700000|2021-09-07 15:15:00|21244.6|21244.6|21244.6|21244.6|21244.6|21244.6|21244.6|21244.6|0
1631027710000|2021-09-07 15:15:10|21246.06|21246.06|21244.54|21244.54|21246.06|21246.06|21244.54|21244.54|0
1631027720000|2021-09-07 15:15:20|21243.66|21243.66|21245.02|21245.02|21245.02|21245.02|21240.75|21240.75|0
1631027730000|2021-09-07 15:15:30|21247.93|21247.93|21247.93|21247.93|21247.93|21247.93|21247.93|21247.93|0
1631027740000|2021-09-07 15:15:40|21247.04|21247.04|21247.93|21247.93|21247.93|21247.93|21247.04|21247.04|0
1631027800000|2021-09-07 15:16:40|21245.02|21245.02|21247.93|21247.93|21247.93|21247.93|21245.02|21245.02|0
1631027820000|2021-09-07 15:17:00|21249.49|21249.49|21246.37|21246.37|21249.49|21249.49|21243.98|21243.98|0
1631027830000|2021-09-07 15:17:10|21245.85|21245.85|21246.37|21246.37|21246.37|21246.37|21245.85|21245.85|0
1631027840000|2021-09-07 15:17:20|21243.46|21243.46|21243.46|21243.46|21243.46|21243.46|21243.46|21243.46|0
1631027850000|2021-09-07 15:17:30|21239.04|21239.04|21243.46|21243.46|21243.46|21243.46|21239.04|21239.04|0
1631027870000|2021-09-07 15:17:50|21247.74|21247.74|21247.74|21247.74|21247.74|21247.74|21247.74|21247.74|0
1631027880000|2021-09-07 15:18:00|21246.18|21246.18|21245.14|21245.14|21246.18|21246.18|21245.14|21245.14|0
1631027890000|2021-09-07 15:18:10|21243.58|21243.58|21243.58|21243.58|21243.58|21243.58|21243.58|21243.58|0
1631027900000|2021-09-07 15:18:20|21246.49|21246.49|21246.49|21246.49|21246.49|21246.49|21246.49|21246.49|0
1631027920000|2021-09-07 15:18:40|21245.97|21245.97|21239.8|21239.8|21246.49|21246.49|21239.8|21239.8|0
1631027930000|2021-09-07 15:18:50|21236.77|21236.77|21239.25|21239.25|21239.25|21239.25|21234.98|21234.98|0
1631027940000|2021-09-07 15:19:00|21234.98|21234.98|21234.98|21234.98|21234.98|21234.98|21234.98|21234.98|0
1631027950000|2021-09-07 15:19:10|21234.46|21234.46|21232.9|21232.9|21234.46|21234.46|21232.9|21232.9|0
1631027960000|2021-09-07 15:19:20|21232.38|21232.38|21232.38|21232.38|21232.38|21232.38|21232.38|21232.38|0
1631027970000|2021-09-07 15:19:30|21234.65|21234.65|21234.65|21234.65|21234.65|21234.65|21234.65|21234.65|0
1631027980000|2021-09-07 15:19:40|21232|21232|21215.54|21215.54|21234.65|21234.65|21212.52|21212.52|0
1631027990000|2021-09-07 15:19:50|21219.81|21219.81|21219.81|21219.81|21219.81|21219.81|21219.81|21219.81|0
1631028000000|2021-09-07 15:20:00|21221.59|21221.59|21223.14|21223.14|21223.14|21223.14|21221.59|21221.59|0
1631028030000|2021-09-07 15:20:30|21224.18|21224.18|21228.45|21228.45|21228.45|21228.45|21224.18|21224.18|0
1631028080000|2021-09-07 15:21:20|21224.18|21224.18|21222.21|21222.21|21224.18|21224.18|21222.21|21222.21|0
1631028090000|2021-09-07 15:21:30|21216.9|21216.9|21213.67|21213.67|21216.9|21216.9|21213.67|21213.67|0
1631028100000|2021-09-07 15:21:40|21210.13|21210.13|21210.13|21210.13|21210.13|21210.13|21210.13|21210.13|0
1631028110000|2021-09-07 15:21:50|21218.98|21218.98|21216.33|21216.33|21218.98|21218.98|21215.44|21215.44|0
1631028120000|2021-09-07 15:22:00|21217.37|21217.37|21217.37|21217.37|21217.37|21217.37|21217.37|21217.37|0
1631028130000|2021-09-07 15:22:10|21218.82|21218.82|21218.82|21218.82|21218.82|21218.82|21218.82|21218.82|0
1631028140000|2021-09-07 15:22:20|21223.25|21223.25|21224.28|21224.28|21224.28|21224.28|21223.25|21223.25|0
1631028150000|2021-09-07 15:22:30|21222.51|21222.51|21222.51|21222.51|21222.51|21222.51|21222.51|21222.51|0
1631028180000|2021-09-07 15:23:00|21220.96|21220.96|21218.05|21218.05|21220.96|21220.96|21218.05|21218.05|0
1631028190000|2021-09-07 15:23:10|21217.29|21217.29|21217.29|21217.29|21217.29|21217.29|21217.29|21217.29|0
1631028200000|2021-09-07 15:23:20|21219.89|21219.89|21219.89|21219.89|21219.89|21219.89|21219.89|21219.89|0
1631028210000|2021-09-07 15:23:30|21219.37|21219.37|21210.82|21210.82|21219.37|21219.37|21210.82|21210.82|0
1631028220000|2021-09-07 15:23:40|21208.23|21208.23|21207.71|21207.71|21208.23|21208.23|21207.71|21207.71|0
1631028240000|2021-09-07 15:24:00|21207.19|21207.19|21207.19|21207.19|21207.19|21207.19|21207.19|21207.19|0
1631028250000|2021-09-07 15:24:10|21207.71|21207.71|21209.27|21209.27|21209.27|21209.27|21207.71|21207.71|0
1631028260000|2021-09-07 15:24:20|21210.78|21210.78|21210.02|21210.02|21210.78|21210.78|21210.02|21210.02|0
1631028270000|2021-09-07 15:24:30|21211.48|21211.48|21213.03|21213.03|21213.03|21213.03|21211.48|21211.48|0
1631028280000|2021-09-07 15:24:40|21212.52|21212.52|21212.52|21212.52|21212.52|21212.52|21212.52|21212.52|0
1631028290000|2021-09-07 15:24:50|21216.79|21216.79|21216.79|21216.79|21216.79|21216.79|21216.79|21216.79|0
1631028300000|2021-09-07 15:25:00|21218.56|21218.56|21217.62|21217.62|21219.08|21219.08|21217.62|21217.62|0
1631028310000|2021-09-07 15:25:10|21218.38|21218.38|21218.38|21218.38|21218.38|21218.38|21218.38|21218.38|0
1631028320000|2021-09-07 15:25:20|21217.62|21217.62|21217.62|21217.62|21217.62|21217.62|21217.62|21217.62|0
1631028330000|2021-09-07 15:25:30|21216.87|21216.87|21216.87|21216.87|21216.87|21216.87|21216.87|21216.87|0
1631028340000|2021-09-07 15:25:40|21216.11|21216.11|21216.11|21216.11|21216.11|21216.11|21216.11|21216.11|0
1631028350000|2021-09-07 15:25:50|21217.67|21217.67|21217.67|21217.67|21217.67|21217.67|21217.67|21217.67|0
1631028360000|2021-09-07 15:26:00|21215.9|21215.9|21211.62|21211.62|21215.9|21215.9|21211.62|21211.62|0
1631028370000|2021-09-07 15:26:10|21212.51|21212.51|21211.62|21211.62|21212.51|21212.51|21211.62|21211.62|0
1631028380000|2021-09-07 15:26:20|21212.14|21212.14|21198.13|21198.13|21212.14|21212.14|21198.13|21198.13|0
1631028390000|2021-09-07 15:26:30|21197.25|21197.25|21199.69|21199.69|21199.69|21199.69|21197.25|21197.25|0
1631028400000|2021-09-07 15:26:40|21197.92|21197.92|21198.8|21198.8|21198.8|21198.8|21197.03|21197.03|0
1631028410000|2021-09-07 15:26:50|21199.69|21199.69|21204.85|21204.85|21204.85|21204.85|21199.69|21199.69|0
1631028430000|2021-09-07 15:27:10|21205.89|21205.89|21205.89|21205.89|21205.89|21205.89|21205.89|21205.89|0
1631028440000|2021-09-07 15:27:20|21208.16|21208.16|21208.16|21208.16|21208.16|21208.16|21208.16|21208.16|0
1631028450000|2021-09-07 15:27:30|21206.39|21206.39|21206.39|21206.39|21206.39|21206.39|21206.39|21206.39|0
1631028460000|2021-09-07 15:27:40|21207.27|21207.27|21207.42|21207.42|21209.04|21209.04|21204.77|21204.77|0
1631028470000|2021-09-07 15:27:50|21203.15|21203.15|21204.04|21204.04|21204.04|21204.04|21203.15|21203.15|0
1631028480000|2021-09-07 15:28:00|21203|21203|21202.24|21202.24|21203|21203|21202.24|21202.24|0
1631028500000|2021-09-07 15:28:20|21206.6|21206.6|21210.15|21210.15|21210.15|21210.15|21206.6|21206.6|0
1631028510000|2021-09-07 15:28:30|21211.7|21211.7|21211.7|21211.7|21211.7|21211.7|21211.7|21211.7|0
1631028520000|2021-09-07 15:28:40|21210.15|21210.15|21205.35|21205.35|21211.18|21211.18|21205.35|21205.35|0
1631028530000|2021-09-07 15:28:50|21205.87|21205.87|21205.87|21205.87|21205.87|21205.87|21205.87|21205.87|0
1631028540000|2021-09-07 15:29:00|21208.53|21208.53|21211.66|21211.66|21215.46|21215.46|21208.53|21208.53|0
1631028550000|2021-09-07 15:29:10|21214.57|21214.57|21214.57|21214.57|21214.57|21214.57|21214.57|21214.57|0
1631028570000|2021-09-07 15:29:30|21218.84|21218.84|21217.39|21217.39|21218.84|21218.84|21217.39|21217.39|0
1631028580000|2021-09-07 15:29:40|21216.5|21216.5|21215.62|21215.62|21216.5|21216.5|21215.62|21215.62|0
1631028590000|2021-09-07 15:29:50|21213.85|21213.85|21215.41|21215.41|21215.41|21215.41|21213.85|21213.85|0
1631085310000|2021-09-08 07:15:10|21108.97|21108.97|21121.79|21121.79|21121.79|21121.79|21108.97|21108.97|0
1631085320000|2021-09-08 07:15:20|21126.06|21126.06|21129.45|21129.45|21133.72|21133.72|21125.17|21125.17|0
1631085330000|2021-09-08 07:15:30|21125.17|21125.17|21127.44|21127.44|21127.44|21127.44|21125.17|21125.17|0
1631085350000|2021-09-08 07:15:50|21123.9|21123.9|21123.9|21123.9|21123.9|21123.9|21123.9|21123.9|0
1631085370000|2021-09-08 07:16:10|21125.98|21125.98|21125.98|21125.98|21125.98|21125.98|21125.98|21125.98|0
1631085380000|2021-09-08 07:16:20|21123.9|21123.9|21127.44|21127.44|21127.44|21127.44|21123.9|21123.9|0
1631085400000|2021-09-08 07:16:40|21126.69|21126.69|21126.69|21126.69|21126.69|21126.69|21126.69|21126.69|0
1631085410000|2021-09-08 07:16:50|21128.46|21128.46|21128.46|21128.46|21128.46|21128.46|21128.46|21128.46|0
1631085420000|2021-09-08 07:17:00|21130.53|21130.53|21132.61|21132.61|21132.61|21132.61|21130.53|21130.53|0
1631085440000|2021-09-08 07:17:20|21158.24|21158.24|21166.79|21166.79|21171.06|21171.06|21158.24|21158.24|0
1631085450000|2021-09-08 07:17:30|21169.9|21169.9|21169.9|21169.9|21169.9|21169.9|21169.9|21169.9|0
1631085470000|2021-09-08 07:17:50|21161.36|21161.36|21169.9|21169.9|21169.9|21169.9|21161.36|21161.36|0
1631085480000|2021-09-08 07:18:00|21170.94|21170.94|21188.03|21188.03|21188.03|21188.03|21170.94|21170.94|0
1631085490000|2021-09-08 07:18:10|21190.94|21190.94|21193.85|21193.85|21193.85|21193.85|21190.94|21190.94|0
1631085510000|2021-09-08 07:18:30|21189.58|21189.58|21189.58|21189.58|21189.58|21189.58|21189.58|21189.58|0
1631085520000|2021-09-08 07:18:40|21185.3|21185.3|21177|21177|21185.3|21185.3|21177|21177|0
1631085560000|2021-09-08 07:19:20|21180.11|21180.11|21180.11|21180.11|21180.11|21180.11|21180.11|21180.11|0
1631085570000|2021-09-08 07:19:30|21181.15|21181.15|21182.31|21182.31|21182.31|21182.31|21178.03|21178.03|0
1631085580000|2021-09-08 07:19:40|21173.76|21173.76|21182.31|21182.31|21182.31|21182.31|21173.76|21173.76|0
1631085620000|2021-09-08 07:20:20|21173.76|21173.76|21182.31|21182.31|21182.31|21182.31|21173.76|21173.76|0
1631085630000|2021-09-08 07:20:30|21178.15|21178.15|21178.15|21178.15|21178.15|21178.15|21178.15|21178.15|0
1631085680000|2021-09-08 07:21:20|21178.67|21178.67|21178.15|21178.15|21178.67|21178.67|21178.15|21178.15|0
1631085720000|2021-09-08 07:22:00|21182.43|21182.43|21190.97|21190.97|21190.97|21190.97|21178.15|21178.15|0
1631085730000|2021-09-08 07:22:10|21193.57|21193.57|21189.29|21189.29|21193.57|21193.57|21189.29|21189.29|0
1631085750000|2021-09-08 07:22:30|21197.84|21197.84|21197.84|21197.84|21197.84|21197.84|21197.84|21197.84|0
1631085810000|2021-09-08 07:23:30|21193.57|21193.57|21193.57|21193.57|21193.57|21193.57|21193.57|21193.57|0
1631085820000|2021-09-08 07:23:40|21196.68|21196.68|21196.68|21196.68|21196.68|21196.68|21196.68|21196.68|0
1631085830000|2021-09-08 07:23:50|21198.45|21198.45|21198.45|21198.45|21198.45|21198.45|21198.45|21198.45|0
1631085850000|2021-09-08 07:24:10|21202.72|21202.72|21198.45|21198.45|21202.72|21202.72|21198.45|21198.45|0
1631085870000|2021-09-08 07:24:30|21202.72|21202.72|21202.72|21202.72|21202.72|21202.72|21202.72|21202.72|0
1631085900000|2021-09-08 07:25:00|21198.45|21198.45|21194.18|21194.18|21198.45|21198.45|21185.63|21185.63|0
1631085910000|2021-09-08 07:25:10|21185.63|21185.63|21181.36|21181.36|21185.63|21185.63|21181.36|21181.36|0
1631085920000|2021-09-08 07:25:20|21177.09|21177.09|21175.01|21175.01|21177.09|21177.09|21175.01|21175.01|0
1631085960000|2021-09-08 07:26:00|21183.56|21183.56|21167.05|21167.05|21183.56|21183.56|21167.05|21167.05|0
1631085980000|2021-09-08 07:26:20|21166.01|21166.01|21166.01|21166.01|21166.01|21166.01|21166.01|21166.01|0
1631085990000|2021-09-08 07:26:30|21170.28|21170.28|21166.01|21166.01|21170.28|21170.28|21166.01|21166.01|0
1631086000000|2021-09-08 07:26:40|21174.55|21174.55|21174.55|21174.55|21174.55|21174.55|21174.55|21174.55|0
1631086010000|2021-09-08 07:26:50|21178.82|21178.82|21178.82|21178.82|21178.82|21178.82|21178.82|21178.82|0
1631086020000|2021-09-08 07:27:00|21176.17|21176.17|21176.17|21176.17|21176.17|21176.17|21176.17|21176.17|0
1631086030000|2021-09-08 07:27:10|21171.9|21171.9|21176.36|21176.36|21176.36|21176.36|21171.9|21171.9|0
1631086040000|2021-09-08 07:27:20|21180.63|21180.63|21180.63|21180.63|21180.63|21180.63|21180.63|21180.63|0
1631086060000|2021-09-08 07:27:40|21183.66|21183.66|21182.9|21182.9|21183.66|21183.66|21182.9|21182.9|0
1631086080000|2021-09-08 07:28:00|21184.98|21184.98|21184.98|21184.98|21184.98|21184.98|21184.98|21184.98|0
1631086120000|2021-09-08 07:28:40|21189.25|21189.25|21189.25|21189.25|21189.25|21189.25|21189.25|21189.25|0
1631086130000|2021-09-08 07:28:50|21189.77|21189.77|21190.29|21190.29|21190.29|21190.29|21189.77|21189.77|0
1631086200000|2021-09-08 07:30:00|21186.02|21186.02|21187.06|21187.06|21187.06|21187.06|21181.75|21181.75|0
1631086210000|2021-09-08 07:30:10|21182.79|21182.79|21182.79|21182.79|21182.79|21182.79|21182.79|21182.79|0
1631086240000|2021-09-08 07:30:40|21183.67|21183.67|21183.67|21183.67|21183.67|21183.67|21183.67|21183.67|0
1631086250000|2021-09-08 07:30:50|21196.49|21196.49|21196.49|21196.49|21196.49|21196.49|21196.49|21196.49|0
1631086270000|2021-09-08 07:31:10|21199.6|21199.6|21201.16|21201.16|21201.16|21201.16|21199.6|21199.6|0
1631086280000|2021-09-08 07:31:20|21192.62|21192.62|21188.34|21188.34|21192.62|21192.62|21188.34|21188.34|0
1631086290000|2021-09-08 07:31:30|21187.83|21187.83|21187.31|21187.31|21187.83|21187.83|21187.31|21187.31|0
1631086300000|2021-09-08 07:31:40|21184.19|21184.19|21179.92|21179.92|21184.19|21184.19|21179.92|21179.92|0
1631086310000|2021-09-08 07:31:50|21178.15|21178.15|21178.15|21178.15|21178.15|21178.15|21178.15|21178.15|0
1631086320000|2021-09-08 07:32:00|21173.88|21173.88|21173.88|21173.88|21173.88|21173.88|21173.88|21173.88|0
1631086330000|2021-09-08 07:32:10|21169.6|21169.6|21165.33|21165.33|21169.6|21169.6|21165.33|21165.33|0
1631086370000|2021-09-08 07:32:50|21167.99|21167.99|21180.07|21180.07|21180.07|21180.07|21167.99|21167.99|0
1631086380000|2021-09-08 07:33:00|21182.73|21182.73|21183.77|21183.77|21183.77|21183.77|21182.73|21182.73|0
1631086390000|2021-09-08 07:33:10|21184.65|21184.65|21182.88|21182.88|21184.65|21184.65|21182.88|21182.88|0
1631086430000|2021-09-08 07:33:50|21178.61|21178.61|21178.61|21178.61|21178.61|21178.61|21178.61|21178.61|0
1631086440000|2021-09-08 07:34:00|21180.06|21180.06|21181.52|21181.52|21181.52|21181.52|21180.06|21180.06|0
1631086450000|2021-09-08 07:34:10|21177.25|21177.25|21181.52|21181.52|21181.52|21181.52|21177.25|21177.25|0
1631086470000|2021-09-08 07:34:30|21184.63|21184.63|21184.63|21184.63|21184.63|21184.63|21184.63|21184.63|0
1631086490000|2021-09-08 07:34:50|21197.45|21197.45|21205.99|21205.99|21205.99|21205.99|21197.45|21197.45|0
1631086510000|2021-09-08 07:35:10|21213.96|21213.96|21213.96|21213.96|21213.96|21213.96|21213.96|21213.96|0
1631086560000|2021-09-08 07:36:00|21215.52|21215.52|21223.33|21223.33|21223.33|21223.33|21215.52|21215.52|0
1631086570000|2021-09-08 07:36:10|21220.68|21220.68|21220.68|21220.68|21220.68|21220.68|21220.68|21220.68|0
1631086580000|2021-09-08 07:36:20|21217.04|21217.04|21217.56|21217.56|21217.56|21217.56|21217.04|21217.04|0
1631086720000|2021-09-08 07:38:40|21213.29|21213.29|21213.29|21213.29|21213.29|21213.29|21213.29|21213.29|0
1631086730000|2021-09-08 07:38:50|21209.66|21209.66|21209.66|21209.66|21209.66|21209.66|21209.66|21209.66|0
1631086740000|2021-09-08 07:39:00|21213.93|21213.93|21213.93|21213.93|21213.93|21213.93|21213.93|21213.93|0
1631086760000|2021-09-08 07:39:20|21215.38|21215.38|21215.38|21215.38|21215.38|21215.38|21215.38|21215.38|0
1631086780000|2021-09-08 07:39:40|21213.93|21213.93|21230.38|21230.38|21230.38|21230.38|21213.93|21213.93|0
1631086790000|2021-09-08 07:39:50|21230.9|21230.9|21235.17|21235.17|21235.17|21235.17|21230.9|21230.9|0
1631086800000|2021-09-08 07:40:00|21222.35|21222.35|21222.35|21222.35|21222.35|21222.35|21222.35|21222.35|0
1631086830000|2021-09-08 07:40:30|21222.87|21222.87|21219.33|21219.33|21222.87|21222.87|21219.33|21219.33|0
1631086840000|2021-09-08 07:40:40|21220.85|21220.85|21220.85|21220.85|21220.85|21220.85|21220.85|21220.85|0
1631086910000|2021-09-08 07:41:50|21227.93|21227.93|21227.93|21227.93|21227.93|21227.93|21227.93|21227.93|0
1631086920000|2021-09-08 07:42:00|21225.02|21225.02|21225.02|21225.02|21225.02|21225.02|21225.02|21225.02|0
1631087020000|2021-09-08 07:43:40|21220.75|21220.75|21220.75|21220.75|21220.75|21220.75|21220.75|21220.75|0
1631087030000|2021-09-08 07:43:50|21221.63|21221.63|21221.63|21221.63|21221.63|21221.63|21221.63|21221.63|0
1631087040000|2021-09-08 07:44:00|21222.67|21222.67|21222.67|21222.67|21222.67|21222.67|21222.67|21222.67|0
1631087050000|2021-09-08 07:44:10|21226.94|21226.94|21226.94|21226.94|21226.94|21226.94|21226.94|21226.94|0
1631087080000|2021-09-08 07:44:40|21231.22|21231.22|21235.49|21235.49|21235.49|21235.49|21231.22|21231.22|0
1631087110000|2021-09-08 07:45:10|21226.94|21226.94|21222.67|21222.67|21226.94|21226.94|21222.67|21222.67|0
1631087130000|2021-09-08 07:45:30|21219.76|21219.76|21212.38|21212.38|21219.76|21219.76|21211.86|21211.86|0
1631087140000|2021-09-08 07:45:40|21210.92|21210.92|21210.92|21210.92|21210.92|21210.92|21210.92|21210.92|0
1631087150000|2021-09-08 07:45:50|21204.11|21204.11|21212.65|21212.65|21212.65|21212.65|21204.11|21204.11|0
1631087170000|2021-09-08 07:46:10|21208.38|21208.38|21208.38|21208.38|21208.38|21208.38|21208.38|21208.38|0
1631087180000|2021-09-08 07:46:20|21204.11|21204.11|21204.11|21204.11|21204.11|21204.11|21204.11|21204.11|0
1631087210000|2021-09-08 07:46:50|21208.38|21208.38|21208.38|21208.38|21208.38|21208.38|21208.38|21208.38|0
1631087230000|2021-09-08 07:47:10|21216.93|21216.93|21211.14|21211.14|21216.93|21216.93|21211.14|21211.14|0
1631087260000|2021-09-08 07:47:40|21206.47|21206.47|21210.74|21210.74|21210.74|21210.74|21206.47|21206.47|0
1631087270000|2021-09-08 07:47:50|21213.34|21213.34|21213.34|21213.34|21213.34|21213.34|21213.34|21213.34|0
1631087280000|2021-09-08 07:48:00|21208.03|21208.03|21208.03|21208.03|21208.03|21208.03|21208.03|21208.03|0
1631087290000|2021-09-08 07:48:10|21212.3|21212.3|21216.57|21216.57|21216.57|21216.57|21208.03|21208.03|0
1631087300000|2021-09-08 07:48:20|21215.81|21215.81|21215.81|21215.81|21215.81|21215.81|21215.81|21215.81|0
1631087370000|2021-09-08 07:49:30|21207.27|21207.27|21207.27|21207.27|21207.27|21207.27|21207.27|21207.27|0
1631087380000|2021-09-08 07:49:40|21203|21203|21203|21203|21203|21203|21203|21203|0
1631087400000|2021-09-08 07:50:00|21207.27|21207.27|21203.52|21203.52|21207.79|21207.79|21203.52|21203.52|0
1631087410000|2021-09-08 07:50:10|21204.97|21204.97|21200.7|21200.7|21204.97|21204.97|21200.7|21200.7|0
1631087430000|2021-09-08 07:50:30|21196.02|21196.02|21193.95|21193.95|21196.02|21196.02|21193.95|21193.95|0
1631087440000|2021-09-08 07:50:40|21193.43|21193.43|21193.43|21193.43|21193.43|21193.43|21193.43|21193.43|0
1631087450000|2021-09-08 07:50:50|21189.16|21189.16|21189.16|21189.16|21189.16|21189.16|21189.16|21189.16|0
1631087460000|2021-09-08 07:51:00|21184.88|21184.88|21184.88|21184.88|21184.88|21184.88|21184.88|21184.88|0
1631087470000|2021-09-08 07:51:10|21183.85|21183.85|21183.85|21183.85|21183.85|21183.85|21183.85|21183.85|0
1631087500000|2021-09-08 07:51:40|21196.66|21196.66|21196.66|21196.66|21196.66|21196.66|21196.66|21196.66|0
1631087510000|2021-09-08 07:51:50|21200.93|21200.93|21200.93|21200.93|21200.93|21200.93|21200.93|21200.93|0
1631087550000|2021-09-08 07:52:30|21203.01|21203.01|21203.01|21203.01|21203.01|21203.01|21203.01|21203.01|0
1631087560000|2021-09-08 07:52:40|21201.45|21201.45|21201.45|21201.45|21201.45|21201.45|21201.45|21201.45|0
1631087580000|2021-09-08 07:53:00|21202.91|21202.91|21202.91|21202.91|21202.91|21202.91|21202.91|21202.91|0
1631087600000|2021-09-08 07:53:20|21202.39|21202.39|21206.66|21206.66|21206.66|21206.66|21202.39|21202.39|0
1631087620000|2021-09-08 07:53:40|21204.07|21204.07|21204.07|21204.07|21204.07|21204.07|21204.07|21204.07|0
1631087680000|2021-09-08 07:54:40|21208.34|21208.34|21208.34|21208.34|21208.34|21208.34|21208.34|21208.34|0
1631087700000|2021-09-08 07:55:00|21204.07|21204.07|21204.07|21204.07|21204.07|21204.07|21204.07|21204.07|0
1631087720000|2021-09-08 07:55:20|21195.52|21195.52|21198.34|21198.34|21199.79|21199.79|21195.52|21195.52|0
1631087730000|2021-09-08 07:55:30|21202.61|21202.61|21202.61|21202.61|21202.61|21202.61|21202.61|21202.61|0
1631087760000|2021-09-08 07:56:00|21206.88|21206.88|21206.88|21206.88|21206.88|21206.88|21206.88|21206.88|0
1631087800000|2021-09-08 07:56:40|21211.16|21211.16|21211.16|21211.16|21211.16|21211.16|21211.16|21211.16|0
1631087840000|2021-09-08 07:57:20|21212.19|21212.19|21212.71|21212.71|21212.71|21212.71|21212.19|21212.19|0
1631087850000|2021-09-08 07:57:30|21213.23|21213.23|21213.23|21213.23|21213.23|21213.23|21213.23|21213.23|0
1631087890000|2021-09-08 07:58:10|21217.51|21217.51|21217.51|21217.51|21217.51|21217.51|21217.51|21217.51|0
1631087960000|2021-09-08 07:59:20|21213.08|21213.08|21213.08|21213.08|21213.08|21213.08|21213.08|21213.08|0
1631087990000|2021-09-08 07:59:50|21210.48|21210.48|21212.56|21212.56|21212.56|21212.56|21210.48|21210.48|0
1631088000000|2021-09-08 08:00:00|21204.01|21204.01|21202.56|21202.56|21204.01|21204.01|21202.56|21202.56|0
1631088020000|2021-09-08 08:00:20|21199.97|21199.97|21193.87|21193.87|21199.97|21199.97|21193.87|21193.87|0
1631088030000|2021-09-08 08:00:30|21189.59|21189.59|21189.59|21189.59|21189.59|21189.59|21189.59|21189.59|0
1631088090000|2021-09-08 08:01:30|21181.05|21181.05|21181.05|21181.05|21181.05|21181.05|21181.05|21181.05|0
1631088100000|2021-09-08 08:01:40|21179.6|21179.6|21180.35|21180.35|21180.35|21180.35|21179.6|21179.6|0
1631088110000|2021-09-08 08:01:50|21177.76|21177.76|21179.83|21179.83|21179.83|21179.83|21177.76|21177.76|0
1631088170000|2021-09-08 08:02:50|21181.91|21181.91|21181.39|21181.39|21181.91|21181.91|21181.39|21181.39|0
1631088200000|2021-09-08 08:03:20|21182.28|21182.28|21182.28|21182.28|21182.28|21182.28|21182.28|21182.28|0
1631088220000|2021-09-08 08:03:40|21183.03|21183.03|21185.69|21185.69|21185.69|21185.69|21183.03|21183.03|0
1631088260000|2021-09-08 08:04:20|21189.96|21189.96|21189.96|21189.96|21189.96|21189.96|21189.96|21189.96|0
1631088290000|2021-09-08 08:04:50|21194.23|21194.23|21194.23|21194.23|21194.23|21194.23|21194.23|21194.23|0
1631088300000|2021-09-08 08:05:00|21193.35|21193.35|21193.35|21193.35|21193.35|21193.35|21193.35|21193.35|0
1631088320000|2021-09-08 08:05:20|21197.62|21197.62|21201.77|21201.77|21201.77|21201.77|21197.62|21197.62|0
1631088330000|2021-09-08 08:05:30|21193.23|21193.23|21198.85|21198.85|21198.85|21198.85|21193.23|21193.23|0
1631088350000|2021-09-08 08:05:50|21196.19|21196.19|21200.62|21200.62|21200.62|21200.62|21196.19|21196.19|0
1631088370000|2021-09-08 08:06:10|21196.35|21196.35|21196.35|21196.35|21196.35|21196.35|21196.35|21196.35|0
1631088410000|2021-09-08 08:06:50|21197.9|21197.9|21197.9|21197.9|21197.9|21197.9|21197.9|21197.9|0
1631088420000|2021-09-08 08:07:00|21196.39|21196.39|21196.39|21196.39|21196.39|21196.39|21196.39|21196.39|0
1631088430000|2021-09-08 08:07:10|21209.21|21209.21|21209.21|21209.21|21209.21|21209.21|21209.21|21209.21|0
1631088440000|2021-09-08 08:07:20|21209.73|21209.73|21209.73|21209.73|21209.73|21209.73|21209.73|21209.73|0
1631088450000|2021-09-08 08:07:30|21214|21214|21214|21214|21214|21214|21214|21214|0
1631088460000|2021-09-08 08:07:40|21212.44|21212.44|21212.44|21212.44|21212.44|21212.44|21212.44|21212.44|0
1631088470000|2021-09-08 08:07:50|21208.17|21208.17|21208.17|21208.17|21208.17|21208.17|21208.17|21208.17|0
1631088480000|2021-09-08 08:08:00|21205.05|21205.05|21200.78|21200.78|21205.05|21205.05|21200.78|21200.78|0
1631088490000|2021-09-08 08:08:10|21196.51|21196.51|21196.51|21196.51|21196.51|21196.51|21196.51|21196.51|0
1631088500000|2021-09-08 08:08:20|21195.75|21195.75|21194.24|21194.24|21195.75|21195.75|21193.48|21193.48|0
1631088510000|2021-09-08 08:08:30|21192.47|21192.47|21192.47|21192.47|21192.47|21192.47|21192.47|21192.47|0
1631088520000|2021-09-08 08:08:40|21190.39|21190.39|21197.78|21197.78|21197.78|21197.78|21190.39|21190.39|0
1631088530000|2021-09-08 08:08:50|21197.26|21197.26|21197.26|21197.26|21197.26|21197.26|21197.26|21197.26|0
1631088570000|2021-09-08 08:09:30|21194.6|21194.6|21190.97|21190.97|21194.6|21194.6|21190.97|21190.97|0
1631088590000|2021-09-08 08:09:50|21195.24|21195.24|21195.24|21195.24|21195.24|21195.24|21195.24|21195.24|0
1631088600000|2021-09-08 08:10:00|21186.7|21186.7|21186.18|21186.18|21186.7|21186.7|21186.18|21186.18|0
1631088610000|2021-09-08 08:10:10|21181.9|21181.9|21181.9|21181.9|21181.9|21181.9|21181.9|21181.9|0
1631088660000|2021-09-08 08:11:00|21180.13|21180.13|21180.13|21180.13|21180.13|21180.13|21180.13|21180.13|0
1631088670000|2021-09-08 08:11:10|21178.36|21178.36|21180.13|21180.13|21180.13|21180.13|21178.36|21178.36|0
1631088680000|2021-09-08 08:11:20|21179.25|21179.25|21179.25|21179.25|21179.25|21179.25|21179.25|21179.25|0
1631088730000|2021-09-08 08:12:10|21180.7|21180.7|21180.7|21180.7|21180.7|21180.7|21180.7|21180.7|0
1631088740000|2021-09-08 08:12:20|21184.97|21184.97|21184.97|21184.97|21184.97|21184.97|21184.97|21184.97|0
1631088750000|2021-09-08 08:12:30|21183.52|21183.52|21183.52|21183.52|21183.52|21183.52|21183.52|21183.52|0
1631088760000|2021-09-08 08:12:40|21182.01|21182.01|21182.01|21182.01|21182.01|21182.01|21182.01|21182.01|0
1631088780000|2021-09-08 08:13:00|21186.28|21186.28|21186.28|21186.28|21186.28|21186.28|21186.28|21186.28|0
1631088810000|2021-09-08 08:13:30|21188.88|21188.88|21188.88|21188.88|21188.88|21188.88|21188.88|21188.88|0
1631088820000|2021-09-08 08:13:40|21189.39|21189.39|21189.39|21189.39|21189.39|21189.39|21189.39|21189.39|0
1631088830000|2021-09-08 08:13:50|21192.51|21192.51|21190.95|21190.95|21193.55|21193.55|21190.95|21190.95|0
1631088840000|2021-09-08 08:14:00|21188.88|21188.88|21188.36|21188.36|21188.88|21188.88|21188.36|21188.36|0
1631088870000|2021-09-08 08:14:30|21186.9|21186.9|21186.9|21186.9|21186.9|21186.9|21186.9|21186.9|0
1631088880000|2021-09-08 08:14:40|21185.39|21185.39|21184.63|21184.63|21185.39|21185.39|21184.63|21184.63|0
1631088890000|2021-09-08 08:14:50|21180.36|21180.36|21180.36|21180.36|21180.36|21180.36|21180.36|21180.36|0
1631088920000|2021-09-08 08:15:20|21184.63|21184.63|21193.18|21193.18|21193.18|21193.18|21184.63|21184.63|0
1631088930000|2021-09-08 08:15:30|21190.06|21190.06|21190.06|21190.06|21190.06|21190.06|21190.06|21190.06|0
1631088940000|2021-09-08 08:15:40|21189.3|21189.3|21189.3|21189.3|21189.3|21189.3|21189.3|21189.3|0
1631088980000|2021-09-08 08:16:20|21188.27|21188.27|21188.27|21188.27|21188.27|21188.27|21188.27|21188.27|0
1631088990000|2021-09-08 08:16:30|21189.78|21189.78|21189.78|21189.78|21189.78|21189.78|21189.78|21189.78|0
1631089040000|2021-09-08 08:17:20|21185.51|21185.51|21185.51|21185.51|21185.51|21185.51|21185.51|21185.51|0
1631089050000|2021-09-08 08:17:30|21181.24|21181.24|21176.96|21176.96|21181.24|21181.24|21176.96|21176.96|0
1631089060000|2021-09-08 08:17:40|21178.42|21178.42|21172.6|21172.6|21178.42|21178.42|21172.6|21172.6|0
1631089070000|2021-09-08 08:17:50|21170.52|21170.52|21170.52|21170.52|21170.52|21170.52|21170.52|21170.52|0
1631089080000|2021-09-08 08:18:00|21165.21|21165.21|21163.76|21163.76|21165.21|21165.21|21163.76|21163.76|0
1631089090000|2021-09-08 08:18:10|21161.68|21161.68|21162.72|21162.72|21162.72|21162.72|21161.68|21161.68|0
1631089100000|2021-09-08 08:18:20|21161.27|21161.27|21160.75|21160.75|21161.27|21161.27|21160.75|21160.75|0
1631089110000|2021-09-08 08:18:30|21159.86|21159.86|21159.86|21159.86|21159.86|21159.86|21159.86|21159.86|0
1631089130000|2021-09-08 08:18:50|21155.59|21155.59|21155.59|21155.59|21155.59|21155.59|21155.59|21155.59|0
1631089180000|2021-09-08 08:19:40|21151.32|21151.32|21151.32|21151.32|21151.32|21151.32|21151.32|21151.32|0
1631089190000|2021-09-08 08:19:50|21142.77|21142.77|21138.35|21138.35|21142.77|21142.77|21138.35|21138.35|0
1631089200000|2021-09-08 08:20:00|21142.62|21142.62|21146.89|21146.89|21146.89|21146.89|21142.62|21142.62|0
1631089210000|2021-09-08 08:20:10|21143.86|21143.86|21143.11|21143.11|21143.86|21143.86|21143.11|21143.11|0
1631089240000|2021-09-08 08:20:40|21143.99|21143.99|21143.99|21143.99|21143.99|21143.99|21143.99|21143.99|0
1631089250000|2021-09-08 08:20:50|21142.22|21142.22|21142.22|21142.22|21142.22|21142.22|21142.22|21142.22|0
1631089270000|2021-09-08 08:21:10|21139.63|21139.63|21134.83|21134.83|21139.63|21139.63|21134.83|21134.83|0
1631089290000|2021-09-08 08:21:30|21132.18|21132.18|21132.18|21132.18|21132.18|21132.18|21132.18|21132.18|0
1631089310000|2021-09-08 08:21:50|21138.38|21138.38|21145.67|21145.67|21145.67|21145.67|21138.38|21138.38|0
1631089320000|2021-09-08 08:22:00|21146.19|21146.19|21145.67|21145.67|21146.19|21146.19|21145.67|21145.67|0
1631089330000|2021-09-08 08:22:10|21144.92|21144.92|21144.92|21144.92|21144.92|21144.92|21144.92|21144.92|0
1631089340000|2021-09-08 08:22:20|21148.46|21148.46|21148.46|21148.46|21148.46|21148.46|21148.46|21148.46|0
1631089350000|2021-09-08 08:22:30|21150.02|21150.02|21150.02|21150.02|21150.02|21150.02|21150.02|21150.02|0
1631089360000|2021-09-08 08:22:40|21151.05|21151.05|21154.17|21154.17|21154.17|21154.17|21151.05|21151.05|0
1631089370000|2021-09-08 08:22:50|21158.44|21158.44|21158.44|21158.44|21158.44|21158.44|21158.44|21158.44|0
1631089380000|2021-09-08 08:23:00|21162.87|21162.87|21164.89|21164.89|21166.66|21166.66|21162.87|21162.87|0
1631089390000|2021-09-08 08:23:10|21162.3|21162.3|21160.84|21160.84|21162.3|21162.3|21160.84|21160.84|0
1631089400000|2021-09-08 08:23:20|21159.96|21159.96|21162.61|21162.61|21162.61|21162.61|21159.96|21159.96|0
1631089410000|2021-09-08 08:23:30|21158.34|21158.34|21158.34|21158.34|21158.34|21158.34|21158.34|21158.34|0
1631089420000|2021-09-08 08:23:40|21159.23|21159.23|21159.23|21159.23|21159.23|21159.23|21159.23|21159.23|0
1631089430000|2021-09-08 08:23:50|21165.42|21165.42|21163.65|21163.65|21165.42|21165.42|21163.65|21163.65|0
1631089440000|2021-09-08 08:24:00|21172.2|21172.2|21172.2|21172.2|21172.2|21172.2|21172.2|21172.2|0
1631089450000|2021-09-08 08:24:10|21176.47|21176.47|21173.56|21173.56|21176.47|21176.47|21173.56|21173.56|0
1631089470000|2021-09-08 08:24:30|21170.45|21170.45|21170.45|21170.45|21170.45|21170.45|21170.45|21170.45|0
1631089490000|2021-09-08 08:24:50|21173.99|21173.99|21173.99|21173.99|21173.99|21173.99|21173.99|21173.99|0
1631089500000|2021-09-08 08:25:00|21174.51|21174.51|21173.77|21173.77|21175.54|21175.54|21173.77|21173.77|0
1631089510000|2021-09-08 08:25:10|21172.32|21172.32|21171.28|21171.28|21172.32|21172.32|21171.28|21171.28|0
1631089520000|2021-09-08 08:25:20|21167.01|21167.01|21162.74|21162.74|21167.01|21167.01|21162.74|21162.74|0
1631089530000|2021-09-08 08:25:30|21158.46|21158.46|21158.46|21158.46|21158.46|21158.46|21158.46|21158.46|0
1631089580000|2021-09-08 08:26:20|21162.74|21162.74|21162.74|21162.74|21162.74|21162.74|21162.74|21162.74|0
1631089590000|2021-09-08 08:26:30|21158.46|21158.46|21154.19|21154.19|21158.46|21158.46|21154.19|21154.19|0
1631089600000|2021-09-08 08:26:40|21153.31|21153.31|21153.31|21153.31|21153.31|21153.31|21153.31|21153.31|0
1631089610000|2021-09-08 08:26:50|21155.08|21155.08|21160.39|21160.39|21160.39|21160.39|21155.08|21155.08|0
1631089630000|2021-09-08 08:27:10|21164.66|21164.66|21180.07|21180.07|21181.11|21181.11|21164.66|21164.66|0
1631089650000|2021-09-08 08:27:30|21170.49|21170.49|21170.49|21170.49|21170.49|21170.49|21170.49|21170.49|0
1631089680000|2021-09-08 08:28:00|21174.76|21174.76|21174.76|21174.76|21174.76|21174.76|21174.76|21174.76|0
1631089720000|2021-09-08 08:28:40|21179.03|21179.03|21179.03|21179.03|21179.03|21179.03|21179.03|21179.03|0
1631089810000|2021-09-08 08:30:10|21175.49|21175.49|21166.95|21166.95|21175.49|21175.49|21166.95|21166.95|0
1631089820000|2021-09-08 08:30:20|21165.5|21165.5|21165.5|21165.5|21165.5|21165.5|21161.22|21161.22|0
1631089860000|2021-09-08 08:31:00|21166.53|21166.53|21168.61|21168.61|21168.61|21168.61|21166.53|21166.53|0
1631089870000|2021-09-08 08:31:10|21169.65|21169.65|21169.65|21169.65|21169.65|21169.65|21169.65|21169.65|0
1631089900000|2021-09-08 08:31:40|21165.38|21165.38|21161.1|21161.1|21165.38|21165.38|21161.1|21161.1|0
1631089920000|2021-09-08 08:32:00|21165.38|21165.38|21165.38|21165.38|21165.38|21165.38|21165.38|21165.38|0
1631089940000|2021-09-08 08:32:20|21169.65|21169.65|21169.65|21169.65|21169.65|21169.65|21169.65|21169.65|0
1631089960000|2021-09-08 08:32:40|21165.38|21165.38|21167.45|21167.45|21167.45|21167.45|21165.38|21165.38|0
1631089980000|2021-09-08 08:33:00|21171.72|21171.72|21171.72|21171.72|21171.72|21171.72|21171.72|21171.72|0
1631090030000|2021-09-08 08:33:50|21163.18|21163.18|21163.18|21163.18|21163.18|21163.18|21163.18|21163.18|0
1631090040000|2021-09-08 08:34:00|21158.91|21158.91|21158.91|21158.91|21158.91|21158.91|21158.91|21158.91|0
1631090070000|2021-09-08 08:34:30|21163.18|21163.18|21163.18|21163.18|21163.18|21163.18|21163.18|21163.18|0
1631090120000|2021-09-08 08:35:20|21167.85|21167.85|21167.85|21167.85|21167.85|21167.85|21167.85|21167.85|0
1631090150000|2021-09-08 08:35:50|21163.58|21163.58|21162.54|21162.54|21163.58|21163.58|21162.54|21162.54|0
1631090160000|2021-09-08 08:36:00|21164|21164|21164|21164|21164|21164|21164|21164|0
1631090180000|2021-09-08 08:36:20|21172.54|21172.54|21185.36|21185.36|21185.36|21185.36|21172.54|21172.54|0
1631090190000|2021-09-08 08:36:30|21189.63|21189.63|21193.9|21193.9|21193.9|21193.9|21189.63|21189.63|0
1631090200000|2021-09-08 08:36:40|21195.98|21195.98|21196.5|21196.5|21196.5|21196.5|21195.98|21195.98|0
1631090220000|2021-09-08 08:37:00|21197.54|21197.54|21208.74|21208.74|21208.74|21208.74|21197.54|21197.54|0
1631090230000|2021-09-08 08:37:10|21213.01|21213.01|21213.01|21213.01|21213.01|21213.01|21213.01|21213.01|0
1631090250000|2021-09-08 08:37:30|21217.28|21217.28|21215.28|21215.28|21219.55|21219.55|21215.28|21215.28|0
1631090260000|2021-09-08 08:37:40|21216.73|21216.73|21216.73|21216.73|21216.73|21216.73|21216.73|21216.73|0
1631090270000|2021-09-08 08:37:50|21221.01|21221.01|21228.91|21228.91|21228.91|21228.91|21221.01|21221.01|0
1631090280000|2021-09-08 08:38:00|21227.14|21227.14|21235.17|21235.17|21235.69|21235.69|21227.14|21227.14|0
1631090300000|2021-09-08 08:38:20|21231.01|21231.01|21228|21228|21231.01|21231.01|21227.48|21227.48|0
1631090310000|2021-09-08 08:38:30|21230.08|21230.08|21230.08|21230.08|21230.08|21230.08|21230.08|21230.08|0
1631090320000|2021-09-08 08:38:40|21225.81|21225.81|21225.81|21225.81|21225.81|21225.81|21225.81|21225.81|0
1631090340000|2021-09-08 08:39:00|21227.26|21227.26|21227.26|21227.26|21227.26|21227.26|21227.26|21227.26|0
1631090360000|2021-09-08 08:39:20|21240.08|21240.08|21240.08|21240.08|21240.08|21240.08|21240.08|21240.08|0
1631090370000|2021-09-08 08:39:30|21244.35|21244.35|21244.35|21244.35|21244.35|21244.35|21244.35|21244.35|0
1631090380000|2021-09-08 08:39:40|21246.62|21246.62|21246.62|21246.62|21246.62|21246.62|21246.62|21246.62|0
1631090390000|2021-09-08 08:39:50|21245.86|21245.86|21245.86|21245.86|21245.86|21245.86|21245.86|21245.86|0
1631090400000|2021-09-08 08:40:00|21249.41|21249.41|21249.41|21249.41|21249.41|21249.41|21249.41|21249.41|0
1631090410000|2021-09-08 08:40:10|21240.86|21240.86|21249.41|21249.41|21249.41|21249.41|21240.86|21240.86|0
1631090420000|2021-09-08 08:40:20|21246.5|21246.5|21246.5|21246.5|21246.5|21246.5|21246.5|21246.5|0
1631090430000|2021-09-08 08:40:30|21244.98|21244.98|21244.98|21244.98|21244.98|21244.98|21244.98|21244.98|0
1631090440000|2021-09-08 08:40:40|21243.47|21243.47|21243.47|21243.47|21243.47|21243.47|21243.47|21243.47|0
1631090450000|2021-09-08 08:40:50|21234.93|21234.93|21234.93|21234.93|21234.93|21234.93|21234.93|21234.93|0
1631090470000|2021-09-08 08:41:10|21230.65|21230.65|21230.65|21230.65|21230.65|21230.65|21230.65|21230.65|0
1631090490000|2021-09-08 08:41:30|21234.93|21234.93|21234.93|21234.93|21234.93|21234.93|21234.93|21234.93|0
1631090540000|2021-09-08 08:42:20|21228.06|21228.06|21236.6|21236.6|21236.6|21236.6|21228.06|21228.06|0
1631090570000|2021-09-08 08:42:50|21231.29|21231.29|21231.29|21231.29|21231.29|21231.29|21231.29|21231.29|0
1631090630000|2021-09-08 08:43:50|21231.81|21231.81|21244.63|21244.63|21244.63|21244.63|21231.81|21231.81|0
1631090650000|2021-09-08 08:44:10|21248.99|21248.99|21248.99|21248.99|21248.99|21248.99|21248.99|21248.99|0
1631090680000|2021-09-08 08:44:40|21252.53|21252.53|21255.64|21255.64|21255.64|21255.64|21252.53|21252.53|0
1631090690000|2021-09-08 08:44:50|21256.16|21256.16|21256.16|21256.16|21256.16|21256.16|21256.16|21256.16|0
1631090710000|2021-09-08 08:45:10|21256.92|21256.92|21256.92|21256.92|21256.92|21256.92|21256.92|21256.92|0
1631090770000|2021-09-08 08:46:10|21252.65|21252.65|21264.95|21264.95|21264.95|21264.95|21252.13|21252.13|0
1631090780000|2021-09-08 08:46:20|21269.22|21269.22|21277.76|21277.76|21277.76|21277.76|21269.22|21269.22|0
1631090790000|2021-09-08 08:46:30|21282.04|21282.04|21286.31|21286.31|21286.31|21286.31|21282.04|21282.04|0
1631090800000|2021-09-08 08:46:40|21282.04|21282.04|21282.04|21282.04|21282.04|21282.04|21282.04|21282.04|0
1631090830000|2021-09-08 08:47:10|21273.49|21273.49|21264.95|21264.95|21273.49|21273.49|21264.95|21264.95|0
1631090840000|2021-09-08 08:47:20|21266.4|21266.4|21266.4|21266.4|21266.4|21266.4|21266.4|21266.4|0
1631090850000|2021-09-08 08:47:30|21270.67|21270.67|21270.67|21270.67|21270.67|21270.67|21270.67|21270.67|0
1631090870000|2021-09-08 08:47:50|21266.4|21266.4|21266.4|21266.4|21266.4|21266.4|21266.4|21266.4|0
1631090880000|2021-09-08 08:48:00|21265.51|21265.51|21268.42|21268.42|21268.42|21268.42|21265.51|21265.51|0
1631090890000|2021-09-08 08:48:10|21269.94|21269.94|21269.94|21269.94|21269.94|21269.94|21269.94|21269.94|0
1631090910000|2021-09-08 08:48:30|21268.17|21268.17|21268.17|21268.17|21268.17|21268.17|21268.17|21268.17|0
1631090930000|2021-09-08 08:48:50|21269.2|21269.2|21267.13|21267.13|21269.2|21269.2|21267.13|21267.13|0
1631090940000|2021-09-08 08:49:00|21266.61|21266.61|21266.61|21266.61|21266.61|21266.61|21266.61|21266.61|0
1631091000000|2021-09-08 08:50:00|21264.84|21264.84|21264.84|21264.84|21264.84|21264.84|21264.84|21264.84|0
1631091040000|2021-09-08 08:50:40|21273.38|21273.38|21273.38|21273.38|21273.38|21273.38|21273.38|21273.38|0
1631091140000|2021-09-08 08:52:20|21264.84|21264.84|21264.84|21264.84|21264.84|21264.84|21264.84|21264.84|0
1631091190000|2021-09-08 08:53:10|21263.8|21263.8|21263.8|21263.8|21263.8|21263.8|21263.8|21263.8|0
1631091220000|2021-09-08 08:53:40|21259.53|21259.53|21255.25|21255.25|21259.53|21259.53|21255.25|21255.25|0
1631091240000|2021-09-08 08:54:00|21256.29|21256.29|21256.29|21256.29|21256.29|21256.29|21256.29|21256.29|0
1631091250000|2021-09-08 08:54:10|21258.56|21258.56|21262.1|21262.1|21262.86|21262.86|21258.56|21258.56|0
1631091260000|2021-09-08 08:54:20|21255.02|21255.02|21255.91|21255.91|21255.91|21255.91|21255.02|21255.02|0
1631091290000|2021-09-08 08:54:50|21260.18|21260.18|21260.18|21260.18|21260.18|21260.18|21260.18|21260.18|0
1631091310000|2021-09-08 08:55:10|21258.1|21258.1|21258.1|21258.1|21258.1|21258.1|21258.1|21258.1|0
1631091320000|2021-09-08 08:55:20|21257.58|21257.58|21257.58|21257.58|21257.58|21257.58|21257.58|21257.58|0
1631091330000|2021-09-08 08:55:30|21256.13|21256.13|21256.13|21256.13|21256.13|21256.13|21256.13|21256.13|0
1631091340000|2021-09-08 08:55:40|21254.62|21254.62|21254.62|21254.62|21254.62|21254.62|21254.62|21254.62|0
1631091370000|2021-09-08 08:56:10|21258.89|21258.89|21258.89|21258.89|21258.89|21258.89|21258.89|21258.89|0
1631091380000|2021-09-08 08:56:20|21260.97|21260.97|21260.97|21260.97|21260.97|21260.97|21260.97|21260.97|0
1631091410000|2021-09-08 08:56:50|21261.48|21261.48|21261.48|21261.48|21261.48|21261.48|21261.48|21261.48|0
1631091570000|2021-09-08 08:59:30|21258.83|21258.83|21258.83|21258.83|21258.83|21258.83|21258.83|21258.83|0
1631091640000|2021-09-08 09:00:40|21254.56|21254.56|21254.56|21254.56|21254.56|21254.56|21254.56|21254.56|0
1631091650000|2021-09-08 09:00:50|21250.28|21250.28|21254.56|21254.56|21254.56|21254.56|21246.01|21246.01|0
1631091660000|2021-09-08 09:01:00|21267.37|21267.37|21273.66|21273.66|21273.66|21273.66|21267.37|21267.37|0
1631091670000|2021-09-08 09:01:10|21274.7|21274.7|21272.43|21272.43|21274.7|21274.7|21272.43|21272.43|0
1631091700000|2021-09-08 09:01:40|21271.55|21271.55|21271.55|21271.55|21271.55|21271.55|21271.55|21271.55|0
1631091740000|2021-09-08 09:02:20|21267.27|21267.27|21271.55|21271.55|21271.55|21271.55|21267.27|21267.27|0
1631091750000|2021-09-08 09:02:30|21275.82|21275.82|21275.82|21275.82|21275.82|21275.82|21275.82|21275.82|0
1631091780000|2021-09-08 09:03:00|21280.09|21280.09|21280.09|21280.09|21280.09|21280.09|21280.09|21280.09|0
1631091790000|2021-09-08 09:03:10|21292.91|21292.91|21297.18|21297.18|21297.18|21297.18|21292.91|21292.91|0
1631091800000|2021-09-08 09:03:20|21302.49|21302.49|21302.49|21302.49|21302.49|21302.49|21302.49|21302.49|0
1631091900000|2021-09-08 09:05:00|21303.38|21303.38|21303.38|21303.38|21303.38|21303.38|21303.38|21303.38|0
1631091910000|2021-09-08 09:05:10|21307.8|21307.8|21308.84|21308.84|21312.38|21312.38|21307.8|21307.8|0
1631091920000|2021-09-08 09:05:20|21307.28|21307.28|21306.25|21306.25|21307.28|21307.28|21306.25|21306.25|0
1631091960000|2021-09-08 09:06:00|21297.7|21297.7|21297.7|21297.7|21297.7|21297.7|21297.7|21297.7|0
1631091980000|2021-09-08 09:06:20|21293.43|21293.43|21293.43|21293.43|21293.43|21293.43|21293.43|21293.43|0
1631092010000|2021-09-08 09:06:50|21296.46|21296.46|21296.46|21296.46|21296.46|21296.46|21296.46|21296.46|0
1631092040000|2021-09-08 09:07:20|21297.97|21297.97|21297.97|21297.97|21297.97|21297.97|21297.97|21297.97|0
1631092050000|2021-09-08 09:07:30|21298.73|21298.73|21296.46|21296.46|21298.73|21298.73|21296.46|21296.46|0
1631092090000|2021-09-08 09:08:10|21287.91|21287.91|21287.91|21287.91|21287.91|21287.91|21287.91|21287.91|0
1631092100000|2021-09-08 09:08:20|21285|21285|21285|21285|21285|21285|21285|21285|0
1631092120000|2021-09-08 09:08:40|21280.73|21280.73|21280.73|21280.73|21280.73|21280.73|21280.73|21280.73|0
1631092130000|2021-09-08 09:08:50|21289.28|21289.28|21289.28|21289.28|21289.28|21289.28|21289.28|21289.28|0
1631092140000|2021-09-08 09:09:00|21290.31|21290.31|21290.31|21290.31|21290.31|21290.31|21290.31|21290.31|0
1631092160000|2021-09-08 09:09:20|21292.97|21292.97|21291.2|21291.2|21292.97|21292.97|21291.2|21291.2|0
1631092190000|2021-09-08 09:09:50|21286.93|21286.93|21286.93|21286.93|21286.93|21286.93|21286.93|21286.93|0
1631092250000|2021-09-08 09:10:50|21285.37|21285.37|21285.89|21285.89|21285.89|21285.89|21285.37|21285.37|0
1631092260000|2021-09-08 09:11:00|21283.62|21283.62|21285.13|21285.13|21286.65|21286.65|21283.62|21283.62|0
1631092270000|2021-09-08 09:11:10|21289.4|21289.4|21289.4|21289.4|21289.4|21289.4|21289.4|21289.4|0
1631092280000|2021-09-08 09:11:20|21285.13|21285.13|21285.13|21285.13|21285.13|21285.13|21285.13|21285.13|0
1631092310000|2021-09-08 09:11:50|21280.86|21280.86|21280.86|21280.86|21280.86|21280.86|21280.86|21280.86|0
1631092320000|2021-09-08 09:12:00|21283.13|21283.13|21283.13|21283.13|21283.13|21283.13|21283.13|21283.13|0
1631092330000|2021-09-08 09:12:10|21283.89|21283.89|21281.29|21281.29|21286.16|21286.16|21281.29|21281.29|0
1631092350000|2021-09-08 09:12:30|21268.47|21268.47|21268.47|21268.47|21268.47|21268.47|21268.47|21268.47|0
1631092370000|2021-09-08 09:12:50|21272.75|21272.75|21272.75|21272.75|21272.75|21272.75|21272.75|21272.75|0
1631092380000|2021-09-08 09:13:00|21266.55|21266.55|21266.55|21266.55|21266.55|21266.55|21266.55|21266.55|0
1631092390000|2021-09-08 09:13:10|21262.28|21262.28|21266.55|21266.55|21266.55|21266.55|21262.28|21262.28|0
1631092460000|2021-09-08 09:14:20|21267.31|21267.31|21267.31|21267.31|21267.31|21267.31|21267.31|21267.31|0
1631092480000|2021-09-08 09:14:40|21271.58|21271.58|21280.12|21280.12|21280.12|21280.12|21271.58|21271.58|0
1631092510000|2021-09-08 09:15:10|21267.31|21267.31|21271.58|21271.58|21275.85|21275.85|21267.31|21267.31|0
1631092540000|2021-09-08 09:15:40|21275.85|21275.85|21275.85|21275.85|21275.85|21275.85|21275.85|21275.85|0
1631092630000|2021-09-08 09:17:10|21277.3|21277.3|21266.1|21266.1|21277.3|21277.3|21266.1|21266.1|0
1631092670000|2021-09-08 09:17:50|21261.68|21261.68|21261.68|21261.68|21261.68|21261.68|21261.68|21261.68|0
1631092690000|2021-09-08 09:18:10|21263.45|21263.45|21261.89|21261.89|21263.45|21263.45|21261.89|21261.89|0
1631092720000|2021-09-08 09:18:40|21257.62|21257.62|21257.62|21257.62|21257.62|21257.62|21257.62|21257.62|0
1631092730000|2021-09-08 09:18:50|21253.35|21253.35|21253.35|21253.35|21253.35|21253.35|21253.35|21253.35|0
1631092750000|2021-09-08 09:19:10|21252.46|21252.46|21252.46|21252.46|21252.46|21252.46|21252.46|21252.46|0
1631092760000|2021-09-08 09:19:20|21243.92|21243.92|21243.92|21243.92|21243.92|21243.92|21243.92|21243.92|0
1631092860000|2021-09-08 09:21:00|21239.55|21239.55|21241.71|21241.71|21242.46|21242.46|21239.55|21239.55|0
1631092910000|2021-09-08 09:21:50|21237.43|21237.43|21237.43|21237.43|21237.43|21237.43|21237.43|21237.43|0
1631092920000|2021-09-08 09:22:00|21234.53|21234.53|21235.98|21235.98|21235.98|21235.98|21234.53|21234.53|0
1631092930000|2021-09-08 09:22:10|21235.09|21235.09|21234.21|21234.21|21235.09|21235.09|21234.21|21234.21|0
1631092960000|2021-09-08 09:22:40|21238.64|21238.64|21238.64|21238.64|21238.64|21238.64|21238.64|21238.64|0
1631093000000|2021-09-08 09:23:20|21234.36|21234.36|21235.82|21235.82|21235.82|21235.82|21232.91|21232.91|0
1631093110000|2021-09-08 09:25:10|21233.16|21233.16|21233.16|21233.16|21233.16|21233.16|21233.16|21233.16|0
1631093120000|2021-09-08 09:25:20|21229.01|21229.01|21229.01|21229.01|21229.01|21229.01|21229.01|21229.01|0
1631093130000|2021-09-08 09:25:30|21228.49|21228.49|21229.01|21229.01|21229.01|21229.01|21228.49|21228.49|0
1631093240000|2021-09-08 09:27:20|21226.41|21226.41|21226.41|21226.41|21226.41|21226.41|21225.89|21225.89|0
1631093250000|2021-09-08 09:27:30|21224.96|21224.96|21224.96|21224.96|21224.96|21224.96|21224.96|21224.96|0
1631093270000|2021-09-08 09:27:50|21223.4|21223.4|21223.4|21223.4|21223.4|21223.4|21223.4|21223.4|0
1631093280000|2021-09-08 09:28:00|21221.32|21221.32|21221.32|21221.32|21221.32|21221.32|21221.32|21221.32|0
1631093320000|2021-09-08 09:28:40|21223.4|21223.4|21222.36|21222.36|21223.4|21223.4|21221.84|21221.84|0
1631093390000|2021-09-08 09:29:50|21223.25|21223.25|21223.25|21223.25|21223.25|21223.25|21223.25|21223.25|0
1631093410000|2021-09-08 09:30:10|21227.52|21227.52|21227.52|21227.52|21227.52|21227.52|21227.52|21227.52|0
1631093420000|2021-09-08 09:30:20|21231.79|21231.79|21232.31|21232.31|21232.31|21232.31|21231.79|21231.79|0
1631093430000|2021-09-08 09:30:30|21236.58|21236.58|21236.58|21236.58|21236.58|21236.58|21236.58|21236.58|0
1631093440000|2021-09-08 09:30:40|21241.01|21241.01|21241.01|21241.01|21241.01|21241.01|21241.01|21241.01|0
1631093450000|2021-09-08 09:30:50|21245.28|21245.28|21253.83|21253.83|21253.83|21253.83|21245.28|21245.28|0
1631093480000|2021-09-08 09:31:20|21255.38|21255.38|21255.9|21255.9|21255.9|21255.9|21255.38|21255.38|0
1631093520000|2021-09-08 09:32:00|21247.36|21247.36|21247.36|21247.36|21247.36|21247.36|21247.36|21247.36|0
1631093530000|2021-09-08 09:32:10|21246.84|21246.84|21227.46|21227.46|21246.84|21246.84|21226.42|21226.42|0
1631093540000|2021-09-08 09:32:20|21223.19|21223.19|21222.3|21222.3|21223.19|21223.19|21222.3|21222.3|0
1631093580000|2021-09-08 09:33:00|21226.58|21226.58|21226.58|21226.58|21226.58|21226.58|21226.58|21226.58|0
1631093650000|2021-09-08 09:34:10|21213.76|21213.76|21218.03|21218.03|21218.03|21218.03|21213.76|21213.76|0
1631093670000|2021-09-08 09:34:30|21219.59|21219.59|21220.63|21220.63|21220.63|21220.63|21219.59|21219.59|0
1631093690000|2021-09-08 09:34:50|21222.08|21222.08|21222.08|21222.08|21222.08|21222.08|21222.08|21222.08|0
1631093720000|2021-09-08 09:35:20|21226.35|21226.35|21226.35|21226.35|21226.35|21226.35|21226.35|21226.35|0
1631093790000|2021-09-08 09:36:30|21229.38|21229.38|21228.62|21228.62|21229.38|21229.38|21228.62|21228.62|0
1631093800000|2021-09-08 09:36:40|21229.38|21229.38|21229.38|21229.38|21229.38|21229.38|21229.38|21229.38|0
1631093840000|2021-09-08 09:37:20|21229.9|21229.9|21229.9|21229.9|21229.9|21229.9|21229.9|21229.9|0
1631093860000|2021-09-08 09:37:40|21225.54|21225.54|21229.81|21229.81|21229.81|21229.81|21225.54|21225.54|0
1631093890000|2021-09-08 09:38:10|21234.08|21234.08|21246.06|21246.06|21247.83|21247.83|21234.08|21234.08|0
1631093960000|2021-09-08 09:39:20|21249.6|21249.6|21249.6|21249.6|21249.6|21249.6|21249.6|21249.6|0
1631093980000|2021-09-08 09:39:40|21251.37|21251.37|21252.25|21252.25|21252.25|21252.25|21251.37|21251.37|0
1631093990000|2021-09-08 09:39:50|21250.74|21250.74|21250.74|21250.74|21250.74|21250.74|21250.74|21250.74|0
1631094020000|2021-09-08 09:40:20|21249.7|21249.7|21249.7|21249.7|21249.7|21249.7|21249.7|21249.7|0
1631094040000|2021-09-08 09:40:40|21250.59|21250.59|21250.59|21250.59|21250.59|21250.59|21250.59|21250.59|0
1631094090000|2021-09-08 09:41:30|21248.82|21248.82|21248.82|21248.82|21248.82|21248.82|21248.82|21248.82|0
1631094100000|2021-09-08 09:41:40|21252.6|21252.6|21251.84|21251.84|21252.6|21252.6|21251.84|21251.84|0
1631094140000|2021-09-08 09:42:20|21251.32|21251.32|21250.28|21250.28|21251.32|21251.32|21250.28|21250.28|0
1631094210000|2021-09-08 09:43:30|21247.69|21247.69|21247.69|21247.69|21247.69|21247.69|21247.69|21247.69|0
1631094260000|2021-09-08 09:44:20|21251.23|21251.23|21252.12|21252.12|21252.12|21252.12|21251.23|21251.23|0
1631094280000|2021-09-08 09:44:40|21253.15|21253.15|21252.12|21252.12|21253.15|21253.15|21252.12|21252.12|0
1631094310000|2021-09-08 09:45:10|21256.39|21256.39|21256.39|21256.39|21256.39|21256.39|21256.39|21256.39|0
1631094330000|2021-09-08 09:45:30|21257.43|21257.43|21257.43|21257.43|21257.43|21257.43|21257.43|21257.43|0
1631094360000|2021-09-08 09:46:00|21258.88|21258.88|21258.88|21258.88|21258.88|21258.88|21258.88|21258.88|0
1631094370000|2021-09-08 09:46:10|21254.61|21254.61|21254.45|21254.45|21258.88|21258.88|21254.45|21254.45|0
1631094380000|2021-09-08 09:46:20|21258.73|21258.73|21263|21263|21263|21263|21258.73|21258.73|0
1631094400000|2021-09-08 09:46:40|21271.54|21271.54|21271.54|21271.54|21271.54|21271.54|21271.54|21271.54|0
1631094410000|2021-09-08 09:46:50|21273.31|21273.31|21273.31|21273.31|21273.31|21273.31|21273.31|21273.31|0
1631094430000|2021-09-08 09:47:10|21271.76|21271.76|21271.76|21271.76|21271.76|21271.76|21271.76|21271.76|0
1631094450000|2021-09-08 09:47:30|21263.21|21263.21|21252.9|21252.9|21263.21|21263.21|21250.82|21250.82|0
1631094470000|2021-09-08 09:47:50|21257.17|21257.17|21257.17|21257.17|21257.17|21257.17|21257.17|21257.17|0
1631094480000|2021-09-08 09:48:00|21258.21|21258.21|21258.21|21258.21|21258.21|21258.21|21258.21|21258.21|0
1631094500000|2021-09-08 09:48:20|21258.73|21258.73|21259.25|21259.25|21259.25|21259.25|21258.73|21258.73|0
1631094560000|2021-09-08 09:49:20|21255.7|21255.7|21255.7|21255.7|21255.7|21255.7|21255.7|21255.7|0
1631094590000|2021-09-08 09:49:50|21257.78|21257.78|21256.74|21256.74|21257.78|21257.78|21256.74|21256.74|0
1631094600000|2021-09-08 09:50:00|21248.2|21248.2|21248.2|21248.2|21248.2|21248.2|21248.2|21248.2|0
1631094610000|2021-09-08 09:50:10|21250.85|21250.85|21250.85|21250.85|21250.85|21250.85|21250.85|21250.85|0
1631094720000|2021-09-08 09:52:00|21255.13|21255.13|21255.13|21255.13|21255.13|21255.13|21255.13|21255.13|0
1631094730000|2021-09-08 09:52:10|21253.36|21253.36|21253.36|21253.36|21253.36|21253.36|21253.36|21253.36|0
1631094890000|2021-09-08 09:54:50|21257.78|21257.78|21257.78|21257.78|21257.78|21257.78|21257.78|21257.78|0
1631094900000|2021-09-08 09:55:00|21260.69|21260.69|21263.29|21263.29|21263.29|21263.29|21260.69|21260.69|0
1631094910000|2021-09-08 09:55:10|21263.8|21263.8|21263.8|21263.8|21263.8|21263.8|21263.8|21263.8|0
1631094920000|2021-09-08 09:55:20|21265.26|21265.26|21265.26|21265.26|21265.26|21265.26|21265.26|21265.26|0
1631094930000|2021-09-08 09:55:30|21264.22|21264.22|21264.22|21264.22|21264.22|21264.22|21264.22|21264.22|0
1631094950000|2021-09-08 09:55:50|21263.18|21263.18|21260.59|21260.59|21263.18|21263.18|21260.59|21260.59|0
1631094980000|2021-09-08 09:56:20|21256.31|21256.31|21252.04|21252.04|21256.31|21256.31|21252.04|21252.04|0
1631095020000|2021-09-08 09:57:00|21254.64|21254.64|21260.14|21260.14|21260.14|21260.14|21254.64|21254.64|0
1631095030000|2021-09-08 09:57:10|21261.6|21261.6|21261.6|21261.6|21261.6|21261.6|21261.6|21261.6|0
1631095080000|2021-09-08 09:58:00|21259|21259|21259|21259|21259|21259|21259|21259|0
1631095110000|2021-09-08 09:58:30|21260.45|21260.45|21260.45|21260.45|21260.45|21260.45|21260.45|21260.45|0
1631095120000|2021-09-08 09:58:40|21264.73|21264.73|21264.73|21264.73|21264.73|21264.73|21264.73|21264.73|0
1631095130000|2021-09-08 09:58:50|21257.64|21257.64|21257.64|21257.64|21257.64|21257.64|21257.64|21257.64|0
1631095170000|2021-09-08 09:59:30|21260.24|21260.24|21259.72|21259.72|21260.24|21260.24|21259.72|21259.72|0
1631095190000|2021-09-08 09:59:50|21259.2|21259.2|21259.2|21259.2|21259.2|21259.2|21259.2|21259.2|0
1631095240000|2021-09-08 10:00:40|21254.93|21254.93|21245.63|21245.63|21254.93|21254.93|21245.63|21245.63|0
1631095250000|2021-09-08 10:00:50|21244.87|21244.87|21244.87|21244.87|21244.87|21244.87|21244.87|21244.87|0
1631095260000|2021-09-08 10:01:00|21249.14|21249.14|21249.14|21249.14|21249.14|21249.14|21249.14|21249.14|0
1631095270000|2021-09-08 10:01:10|21253.41|21253.41|21256.53|21256.53|21257.57|21257.57|21253.41|21253.41|0
1631095280000|2021-09-08 10:01:20|21254.45|21254.45|21254.45|21254.45|21254.45|21254.45|21254.45|21254.45|0
1631095300000|2021-09-08 10:01:40|21251.55|21251.55|21251.55|21251.55|21251.55|21251.55|21251.55|21251.55|0
1631095330000|2021-09-08 10:02:10|21255.82|21255.82|21255.82|21255.82|21255.82|21255.82|21255.82|21255.82|0
1631095350000|2021-09-08 10:02:30|21255.06|21255.06|21255.06|21255.06|21255.06|21255.06|21255.06|21255.06|0
1631095380000|2021-09-08 10:03:00|21259.33|21259.33|21259.33|21259.33|21259.33|21259.33|21259.33|21259.33|0
1631095390000|2021-09-08 10:03:10|21263.61|21263.61|21246.52|21246.52|21263.61|21263.61|21246.52|21246.52|0
1631095400000|2021-09-08 10:03:20|21237.97|21237.97|21237.97|21237.97|21237.97|21237.97|21237.97|21237.97|0
1631095460000|2021-09-08 10:04:20|21233.7|21233.7|21233.7|21233.7|21233.7|21233.7|21233.7|21233.7|0
1631095500000|2021-09-08 10:05:00|21229.43|21229.43|21229.43|21229.43|21229.43|21229.43|21229.43|21229.43|0
1631095510000|2021-09-08 10:05:10|21229.95|21229.95|21221.4|21221.4|21229.95|21229.95|21221.4|21221.4|0
1631095520000|2021-09-08 10:05:20|21223.67|21223.67|21232.22|21232.22|21232.22|21232.22|21223.67|21223.67|0
1631095560000|2021-09-08 10:06:00|21223.67|21223.67|21223.67|21223.67|21223.67|21223.67|21223.67|21223.67|0
1631095590000|2021-09-08 10:06:30|21219.4|21219.4|21223.67|21223.67|21223.67|21223.67|21219.4|21219.4|0
1631095600000|2021-09-08 10:06:40|21222.22|21222.22|21222.22|21222.22|21222.22|21222.22|21222.22|21222.22|0
1631095620000|2021-09-08 10:07:00|21219.31|21219.31|21215.77|21215.77|21219.31|21219.31|21214.88|21214.88|0
1631095630000|2021-09-08 10:07:10|21207.22|21207.22|21204.26|21204.26|21207.22|21207.22|21197.79|21197.79|0
1631095640000|2021-09-08 10:07:20|21195.72|21195.72|21195.72|21195.72|21195.72|21195.72|21195.72|21195.72|0
1631095660000|2021-09-08 10:07:40|21199.99|21199.99|21199.99|21199.99|21199.99|21199.99|21199.99|21199.99|0
1631095670000|2021-09-08 10:07:50|21197.72|21197.72|21197.72|21197.72|21197.72|21197.72|21197.72|21197.72|0
1631095710000|2021-09-08 10:08:30|21189.17|21189.17|21181.79|21181.79|21189.17|21189.17|21181.79|21181.79|0
1631095720000|2021-09-08 10:08:40|21177.51|21177.51|21177.51|21177.51|21177.51|21177.51|21177.51|21177.51|0
1631095730000|2021-09-08 10:08:50|21173.24|21173.24|21173.24|21173.24|21173.24|21173.24|21173.24|21173.24|0
1631095740000|2021-09-08 10:09:00|21181.79|21181.79|21186.06|21186.06|21186.06|21186.06|21181.79|21181.79|0
1631095790000|2021-09-08 10:09:50|21187.1|21187.1|21193.87|21193.87|21195.64|21195.64|21187.1|21187.1|0
1631095810000|2021-09-08 10:10:10|21198.14|21198.14|21205.5|21205.5|21205.5|21205.5|21198.14|21198.14|0
1631095820000|2021-09-08 10:10:20|21214.04|21214.04|21222.59|21222.59|21222.59|21222.59|21214.04|21214.04|0
1631095830000|2021-09-08 10:10:30|21221.03|21221.03|21221.03|21221.03|21221.03|21221.03|21221.03|21221.03|0
1631095840000|2021-09-08 10:10:40|21223.69|21223.69|21223.69|21223.69|21223.69|21223.69|21223.69|21223.69|0
1631095880000|2021-09-08 10:11:20|21227.96|21227.96|21250.88|21250.88|21255.15|21255.15|21227.96|21227.96|0
1631095890000|2021-09-08 10:11:30|21248.22|21248.22|21248.22|21248.22|21248.22|21248.22|21248.22|21248.22|0
1631095900000|2021-09-08 10:11:40|21247.47|21247.47|21242.28|21242.28|21247.47|21247.47|21242.28|21242.28|0
1631095910000|2021-09-08 10:11:50|21243.17|21243.17|21243.17|21243.17|21243.17|21243.17|21243.17|21243.17|0
1631095920000|2021-09-08 10:12:00|21238.89|21238.89|21238.89|21238.89|21238.89|21238.89|21238.89|21238.89|0
1631095930000|2021-09-08 10:12:10|21241.17|21241.17|21241.17|21241.17|21241.17|21241.17|21241.17|21241.17|0
1631095950000|2021-09-08 10:12:30|21245.44|21245.44|21249.71|21249.71|21249.71|21249.71|21245.44|21245.44|0
1631095960000|2021-09-08 10:12:40|21253.98|21253.98|21269.46|21269.46|21269.46|21269.46|21253.98|21253.98|0
1631095970000|2021-09-08 10:12:50|21273.73|21273.73|21273.73|21273.73|21273.73|21273.73|21273.73|21273.73|0
1631095980000|2021-09-08 10:13:00|21275.29|21275.29|21266.74|21266.74|21275.29|21275.29|21266.74|21266.74|0
1631096000000|2021-09-08 10:13:20|21271.17|21271.17|21272.94|21272.94|21272.94|21272.94|21271.17|21271.17|0
1631096010000|2021-09-08 10:13:30|21271.17|21271.17|21266.89|21266.89|21271.17|21271.17|21266.89|21266.89|0
1631096020000|2021-09-08 10:13:40|21262.62|21262.62|21262.62|21262.62|21262.62|21262.62|21262.62|21262.62|0
1631096040000|2021-09-08 10:14:00|21258.35|21258.35|21262.62|21262.62|21262.62|21262.62|21258.35|21258.35|0
1631096060000|2021-09-08 10:14:20|21266.89|21266.89|21266.89|21266.89|21266.89|21266.89|21266.89|21266.89|0
1631096070000|2021-09-08 10:14:30|21271.17|21271.17|21275.44|21275.44|21275.44|21275.44|21271.17|21271.17|0
1631096080000|2021-09-08 10:14:40|21279.22|21279.22|21277.71|21277.71|21279.22|21279.22|21277.71|21277.71|0
1631096090000|2021-09-08 10:14:50|21279.22|21279.22|21282.13|21282.13|21282.13|21282.13|21279.22|21279.22|0
1631096140000|2021-09-08 10:15:40|21283.69|21283.69|21283.69|21283.69|21283.69|21283.69|21283.69|21283.69|0
1631096180000|2021-09-08 10:16:20|21292.23|21292.23|21292.23|21292.23|21292.23|21292.23|21292.23|21292.23|0
1631096190000|2021-09-08 10:16:30|21291.71|21291.71|21291.71|21291.71|21291.71|21291.71|21291.71|21291.71|0
1631096220000|2021-09-08 10:17:00|21293.98|21293.98|21293.98|21293.98|21293.98|21293.98|21293.98|21293.98|0
1631096240000|2021-09-08 10:17:20|21296.26|21296.26|21298.26|21298.26|21298.26|21298.26|21289.71|21289.71|0
1631096280000|2021-09-08 10:18:00|21300.03|21300.03|21298.57|21298.57|21300.03|21300.03|21298.57|21298.57|0
1631096300000|2021-09-08 10:18:20|21299.46|21299.46|21303.73|21303.73|21303.73|21303.73|21299.46|21299.46|0
1631096390000|2021-09-08 10:19:50|21305.19|21305.19|21305.19|21305.19|21305.19|21305.19|21305.19|21305.19|0
1631096400000|2021-09-08 10:20:00|21308.97|21308.97|21307.46|21307.46|21308.97|21308.97|21307.46|21307.46|0
1631096450000|2021-09-08 10:20:50|21298.91|21298.91|21298.91|21298.91|21298.91|21298.91|21298.91|21298.91|0
1631096480000|2021-09-08 10:21:20|21290.37|21290.37|21281.82|21281.82|21290.37|21290.37|21281.82|21281.82|0
1631096500000|2021-09-08 10:21:40|21290.37|21290.37|21290.37|21290.37|21290.37|21290.37|21290.37|21290.37|0
1631096530000|2021-09-08 10:22:10|21289.48|21289.48|21289.48|21289.48|21289.48|21289.48|21289.48|21289.48|0
1631096600000|2021-09-08 10:23:20|21287.4|21287.4|21285.95|21285.95|21287.4|21287.4|21285.95|21285.95|0
1631096610000|2021-09-08 10:23:30|21287.4|21287.4|21287.4|21287.4|21287.4|21287.4|21287.4|21287.4|0
1631096630000|2021-09-08 10:23:50|21283.13|21283.13|21283.13|21283.13|21283.13|21283.13|21283.13|21283.13|0
1631096690000|2021-09-08 10:24:50|21284.02|21284.02|21284.02|21284.02|21284.02|21284.02|21284.02|21284.02|0
1631096700000|2021-09-08 10:25:00|21282.56|21282.56|21282.56|21282.56|21282.56|21282.56|21282.56|21282.56|0
1631096850000|2021-09-08 10:27:30|21283.08|21283.08|21283.08|21283.08|21283.08|21283.08|21283.08|21283.08|0
1631096860000|2021-09-08 10:27:40|21278.81|21278.81|21278.81|21278.81|21278.81|21278.81|21278.81|21278.81|0
1631096880000|2021-09-08 10:28:00|21280.26|21280.26|21280.26|21280.26|21280.26|21280.26|21280.26|21280.26|0
1631096900000|2021-09-08 10:28:20|21284.54|21284.54|21287.36|21287.36|21288.81|21288.81|21284.54|21284.54|0
1631097040000|2021-09-08 10:30:40|21289.13|21289.13|21298.08|21298.08|21298.96|21298.96|21289.13|21289.13|0
1631097060000|2021-09-08 10:31:00|21300.67|21300.67|21301.71|21301.71|21301.71|21301.71|21300.67|21300.67|0
1631097150000|2021-09-08 10:32:30|21300.83|21300.83|21300.83|21300.83|21300.83|21300.83|21300.83|21300.83|0
1631097200000|2021-09-08 10:33:20|21298.75|21298.75|21297.29|21297.29|21298.75|21298.75|21297.29|21297.29|0
1631097220000|2021-09-08 10:33:40|21301.57|21301.57|21301.57|21301.57|21301.57|21301.57|21301.57|21301.57|0
1631097250000|2021-09-08 10:34:10|21300.68|21300.68|21300.68|21300.68|21300.68|21300.68|21300.68|21300.68|0
1631097290000|2021-09-08 10:34:50|21303.59|21303.59|21303.59|21303.59|21303.59|21303.59|21303.59|21303.59|0
1631097320000|2021-09-08 10:35:20|21307.86|21307.86|21307.86|21307.86|21307.86|21307.86|21307.86|21307.86|0
1631097330000|2021-09-08 10:35:30|21309.63|21309.63|21309.63|21309.63|21309.63|21309.63|21309.63|21309.63|0
1631097340000|2021-09-08 10:35:40|21305.36|21305.36|21305.36|21305.36|21305.36|21305.36|21305.36|21305.36|0
1631097360000|2021-09-08 10:36:00|21305.88|21305.88|21305.88|21305.88|21305.88|21305.88|21305.88|21305.88|0
1631097380000|2021-09-08 10:36:20|21301.61|21301.61|21301.61|21301.61|21301.61|21301.61|21301.61|21301.61|0
1631097400000|2021-09-08 10:36:40|21303.06|21303.06|21303.06|21303.06|21303.06|21303.06|21303.06|21303.06|0
1631097460000|2021-09-08 10:37:40|21304.52|21304.52|21304.52|21304.52|21304.52|21304.52|21304.52|21304.52|0
1631097500000|2021-09-08 10:38:20|21307.54|21307.54|21310.57|21310.57|21310.57|21310.57|21307.54|21307.54|0
1631097630000|2021-09-08 10:40:30|21309.12|21309.12|21309.12|21309.12|21309.12|21309.12|21309.12|21309.12|0
1631097640000|2021-09-08 10:40:40|21311.19|21311.19|21314.31|21314.31|21314.31|21314.31|21311.19|21311.19|0
1631097650000|2021-09-08 10:40:50|21310.67|21310.67|21310.67|21310.67|21310.67|21310.67|21310.67|21310.67|0
1631097670000|2021-09-08 10:41:10|21306.4|21306.4|21304.84|21304.84|21306.4|21306.4|21304.84|21304.84|0
1631097700000|2021-09-08 10:41:40|21302.25|21302.25|21302.25|21302.25|21302.25|21302.25|21302.25|21302.25|0
1631097740000|2021-09-08 10:42:20|21297.98|21297.98|21297.98|21297.98|21297.98|21297.98|21297.98|21297.98|0
1631097750000|2021-09-08 10:42:30|21300.88|21300.88|21302.34|21302.34|21302.34|21302.34|21300.88|21300.88|0
1631097770000|2021-09-08 10:42:50|21298.7|21298.7|21298.7|21298.7|21298.7|21298.7|21298.7|21298.7|0
1631097810000|2021-09-08 10:43:30|21301.3|21301.3|21301.3|21301.3|21301.3|21301.3|21301.3|21301.3|0
1631097860000|2021-09-08 10:44:20|21300.41|21300.41|21300.41|21300.41|21300.41|21300.41|21300.41|21300.41|0
1631097870000|2021-09-08 10:44:30|21297.76|21297.76|21297.76|21297.76|21297.76|21297.76|21297.76|21297.76|0
1631097880000|2021-09-08 10:44:40|21302.03|21302.03|21302.03|21302.03|21302.03|21302.03|21302.03|21302.03|0
1631097890000|2021-09-08 10:44:50|21300.58|21300.58|21300.58|21300.58|21300.58|21300.58|21300.58|21300.58|0
1631097920000|2021-09-08 10:45:20|21302.03|21302.03|21302.03|21302.03|21302.03|21302.03|21302.03|21302.03|0
1631097930000|2021-09-08 10:45:30|21293.49|21293.49|21289.73|21289.73|21293.49|21293.49|21289.21|21289.21|0
1631097940000|2021-09-08 10:45:40|21285.46|21285.46|21285.46|21285.46|21285.46|21285.46|21285.46|21285.46|0
1631097950000|2021-09-08 10:45:50|21284.01|21284.01|21284.01|21284.01|21284.01|21284.01|21284.01|21284.01|0
1631098000000|2021-09-08 10:46:40|21284.53|21284.53|21279.37|21279.37|21284.53|21284.53|21279.37|21279.37|0
1631098010000|2021-09-08 10:46:50|21278.85|21278.85|21278.85|21278.85|21278.85|21278.85|21278.85|21278.85|0
1631098030000|2021-09-08 10:47:10|21274.58|21274.58|21274.58|21274.58|21274.58|21274.58|21274.58|21274.58|0
1631098130000|2021-09-08 10:48:50|21275.1|21275.1|21272.44|21272.44|21275.1|21275.1|21272.44|21272.44|0
1631098150000|2021-09-08 10:49:10|21276.71|21276.71|21276.71|21276.71|21276.71|21276.71|21276.71|21276.71|0
1631098170000|2021-09-08 10:49:30|21268.17|21268.17|21268.17|21268.17|21268.17|21268.17|21268.17|21268.17|0
1631098200000|2021-09-08 10:50:00|21266.09|21266.09|21269.63|21269.63|21269.63|21269.63|21266.09|21266.09|0
1631098210000|2021-09-08 10:50:10|21273.9|21273.9|21273.9|21273.9|21273.9|21273.9|21273.9|21273.9|0
1631098220000|2021-09-08 10:50:20|21271.25|21271.25|21271.25|21271.25|21271.25|21271.25|21271.25|21271.25|0
1631098230000|2021-09-08 10:50:30|21272.29|21272.29|21272.29|21272.29|21272.29|21272.29|21272.29|21272.29|0
1631098240000|2021-09-08 10:50:40|21273.84|21273.84|21273.84|21273.84|21273.84|21273.84|21273.84|21273.84|0
1631098260000|2021-09-08 10:51:00|21272.39|21272.39|21272.39|21272.39|21272.39|21272.39|21272.39|21272.39|0
1631098270000|2021-09-08 10:51:10|21273.43|21273.43|21273.43|21273.43|21273.43|21273.43|21273.43|21273.43|0
1631098350000|2021-09-08 10:52:30|21269.16|21269.16|21269.16|21269.16|21269.16|21269.16|21269.16|21269.16|0
1631098370000|2021-09-08 10:52:50|21264.88|21264.88|21264.88|21264.88|21264.88|21264.88|21264.88|21264.88|0
1631098390000|2021-09-08 10:53:10|21265.4|21265.4|21265.4|21265.4|21265.4|21265.4|21265.4|21265.4|0
1631098410000|2021-09-08 10:53:30|21268.94|21268.94|21281.76|21281.76|21281.76|21281.76|21268.94|21268.94|0
1631098500000|2021-09-08 10:55:00|21283.84|21283.84|21286.34|21286.34|21286.34|21286.34|21282.07|21282.07|0
1631098560000|2021-09-08 10:56:00|21287.22|21287.22|21286.34|21286.34|21287.22|21287.22|21286.34|21286.34|0
1631098570000|2021-09-08 10:56:10|21285.82|21285.82|21290.09|21290.09|21290.09|21290.09|21285.82|21285.82|0
1631098610000|2021-09-08 10:56:50|21291.55|21291.55|21290.09|21290.09|21293|21293|21290.09|21290.09|0
1631098620000|2021-09-08 10:57:00|21288.64|21288.64|21288.64|21288.64|21288.64|21288.64|21288.64|21288.64|0
1631098630000|2021-09-08 10:57:10|21289.16|21289.16|21293.83|21293.83|21293.83|21293.83|21289.16|21289.16|0
1631098640000|2021-09-08 10:57:20|21292.38|21292.38|21292.38|21292.38|21292.38|21292.38|21292.38|21292.38|0
1631098710000|2021-09-08 10:58:30|21293.93|21293.93|21293.93|21293.93|21293.93|21293.93|21293.93|21293.93|0
1631098740000|2021-09-08 10:59:00|21297.47|21297.47|21297.47|21297.47|21297.47|21297.47|21297.47|21297.47|0
1631098750000|2021-09-08 10:59:10|21306.02|21306.02|21306.02|21306.02|21306.02|21306.02|21306.02|21306.02|0
1631098760000|2021-09-08 10:59:20|21308.62|21308.62|21312.89|21312.89|21312.89|21312.89|21308.62|21308.62|0
1631098780000|2021-09-08 10:59:40|21317.16|21317.16|21317.16|21317.16|21317.16|21317.16|21317.16|21317.16|0
1631098790000|2021-09-08 10:59:50|21319.24|21319.24|21319.24|21319.24|21319.24|21319.24|21319.24|21319.24|0
1631098800000|2021-09-08 11:00:00|21310.69|21310.69|21310.69|21310.69|21314.96|21314.96|21306.42|21306.42|0
1631098920000|2021-09-08 11:02:00|21314.96|21314.96|21318.08|21318.08|21318.08|21318.08|21314.96|21314.96|0
1631098950000|2021-09-08 11:02:30|21319.85|21319.85|21319.85|21319.85|21319.85|21319.85|21319.85|21319.85|0
1631099020000|2021-09-08 11:03:40|21321.41|21321.41|21321.93|21321.93|21321.93|21321.93|21321.41|21321.41|0
1631099040000|2021-09-08 11:04:00|21315.79|21315.79|21308.86|21308.86|21315.79|21315.79|21308.86|21308.86|0
1631099050000|2021-09-08 11:04:10|21313.13|21313.13|21313.13|21313.13|21313.13|21313.13|21313.13|21313.13|0
1631099060000|2021-09-08 11:04:20|21317.41|21317.41|21317.41|21317.41|21317.41|21317.41|21317.41|21317.41|0
1631099110000|2021-09-08 11:05:10|21313.13|21313.13|21313.13|21313.13|21313.13|21313.13|21313.13|21313.13|0
1631099120000|2021-09-08 11:05:20|21314.02|21314.02|21318.29|21318.29|21318.29|21318.29|21314.02|21314.02|0
1631099130000|2021-09-08 11:05:30|21314.02|21314.02|21314.02|21314.02|21314.02|21314.02|21314.02|21314.02|0
1631099140000|2021-09-08 11:05:40|21315.47|21315.47|21315.47|21315.47|21315.47|21315.47|21315.47|21315.47|0
1631099200000|2021-09-08 11:06:40|21311.2|21311.2|21311.2|21311.2|21311.2|21311.2|21311.2|21311.2|0
1631099240000|2021-09-08 11:07:20|21309.75|21309.75|21309.75|21309.75|21309.75|21309.75|21309.75|21309.75|0
1631099260000|2021-09-08 11:07:40|21307.98|21307.98|21316.52|21316.52|21316.52|21316.52|21307.98|21307.98|0
1631099300000|2021-09-08 11:08:20|21320.06|21320.06|21320.06|21320.06|21320.06|21320.06|21320.06|21320.06|0
1631099380000|2021-09-08 11:09:40|21323.18|21323.18|21325.77|21325.77|21325.77|21325.77|21323.18|21323.18|0
1631099400000|2021-09-08 11:10:00|21324.32|21324.32|21325.77|21325.77|21325.77|21325.77|21324.32|21324.32|0
1631099430000|2021-09-08 11:10:30|21317.23|21317.23|21312.96|21312.96|21317.23|21317.23|21312.96|21312.96|0
1631099580000|2021-09-08 11:13:00|21317.23|21317.23|21325.77|21325.77|21325.77|21325.77|21317.23|21317.23|0
1631099590000|2021-09-08 11:13:10|21330.04|21330.04|21335.05|21335.05|21335.05|21335.05|21330.04|21330.04|0
1631099630000|2021-09-08 11:13:50|21330.38|21330.38|21330.38|21330.38|21330.38|21330.38|21330.38|21330.38|0
1631099660000|2021-09-08 11:14:20|21331.83|21331.83|21331.83|21331.83|21331.83|21331.83|21331.83|21331.83|0
1631099710000|2021-09-08 11:15:10|21327.29|21327.29|21327.29|21327.29|21327.29|21327.29|21327.29|21327.29|0
1631099730000|2021-09-08 11:15:30|21325.02|21325.02|21324.26|21324.26|21325.02|21325.02|21324.26|21324.26|0
1631099740000|2021-09-08 11:15:40|21325.77|21325.77|21325.77|21325.77|21325.77|21325.77|21325.77|21325.77|0
1631099750000|2021-09-08 11:15:50|21317.23|21317.23|21317.23|21317.23|21317.23|21317.23|21317.23|21317.23|0
1631099760000|2021-09-08 11:16:00|21319.5|21319.5|21321.77|21321.77|21321.77|21321.77|21319.5|21319.5|0
1631099780000|2021-09-08 11:16:20|21323.28|21323.28|21323.28|21323.28|21323.28|21323.28|21323.28|21323.28|0
1631099790000|2021-09-08 11:16:30|21324.04|21324.04|21324.04|21324.04|21324.8|21324.8|21324.04|21324.04|0
1631099820000|2021-09-08 11:17:00|21328.31|21328.31|21332.59|21332.59|21332.59|21332.59|21328.31|21328.31|0
1631099900000|2021-09-08 11:18:20|21324.04|21324.04|21324.04|21324.04|21324.04|21324.04|21324.04|21324.04|0
1631099910000|2021-09-08 11:18:30|21319.77|21319.77|21319.77|21319.77|21319.77|21319.77|21319.77|21319.77|0
1631099990000|2021-09-08 11:19:50|21322.04|21322.04|21318.52|21318.52|21322.8|21322.8|21318.52|21318.52|0
1631100010000|2021-09-08 11:20:10|21314.1|21314.1|21314.1|21314.1|21314.1|21314.1|21314.1|21314.1|0
1631100040000|2021-09-08 11:20:40|21318.37|21318.37|21318.37|21318.37|21318.37|21318.37|21318.37|21318.37|0
1631100060000|2021-09-08 11:21:00|21316.92|21316.92|21316.92|21316.92|21316.92|21316.92|21316.92|21316.92|0
1631100090000|2021-09-08 11:21:30|21308.37|21308.37|21312.64|21312.64|21312.64|21312.64|21308.37|21308.37|0
1631100210000|2021-09-08 11:23:30|21311.13|21311.13|21307.09|21307.09|21311.13|21311.13|21307.09|21307.09|0
1631100230000|2021-09-08 11:23:50|21303.46|21303.46|21303.46|21303.46|21303.46|21303.46|21303.46|21303.46|0
1631100240000|2021-09-08 11:24:00|21305.23|21305.23|21305.23|21305.23|21305.23|21305.23|21305.23|21305.23|0
1631100250000|2021-09-08 11:24:10|21300.95|21300.95|21305.23|21305.23|21305.23|21305.23|21300.95|21300.95|0
1631100260000|2021-09-08 11:24:20|21309.5|21309.5|21309.5|21309.5|21309.5|21309.5|21309.5|21309.5|0
1631100270000|2021-09-08 11:24:30|21307.73|21307.73|21305.07|21305.07|21307.73|21307.73|21305.07|21305.07|0
1631100280000|2021-09-08 11:24:40|21292.25|21292.25|21293.14|21293.14|21293.14|21293.14|21289.6|21289.6|0
1631100290000|2021-09-08 11:24:50|21290.48|21290.48|21290.48|21290.48|21290.48|21290.48|21290.48|21290.48|0
1631100300000|2021-09-08 11:25:00|21288.97|21288.97|21288.97|21288.97|21290.42|21290.42|21288.97|21288.97|0
1631100310000|2021-09-08 11:25:10|21290.42|21290.42|21290.42|21290.42|21290.42|21290.42|21290.42|21290.42|0
1631100330000|2021-09-08 11:25:30|21286.15|21286.15|21286.15|21286.15|21286.15|21286.15|21286.15|21286.15|0
1631100420000|2021-09-08 11:27:00|21283.5|21283.5|21279.7|21279.7|21283.5|21283.5|21279.7|21279.7|0
1631100430000|2021-09-08 11:27:10|21278.82|21278.82|21276.16|21276.16|21278.82|21278.82|21276.16|21276.16|0
1631100440000|2021-09-08 11:27:20|21279.7|21279.7|21283.98|21283.98|21283.98|21283.98|21279.7|21279.7|0
1631100470000|2021-09-08 11:27:50|21282.52|21282.52|21282.52|21282.52|21282.52|21282.52|21282.52|21282.52|0
1631100510000|2021-09-08 11:28:30|21273.98|21273.98|21273.98|21273.98|21273.98|21273.98|21273.98|21273.98|0
1631100590000|2021-09-08 11:29:50|21278.25|21278.25|21278.25|21278.25|21278.25|21278.25|21278.25|21278.25|0
1631100600000|2021-09-08 11:30:00|21279.7|21279.7|21283.98|21283.98|21283.98|21283.98|21279.7|21279.7|0
1631100640000|2021-09-08 11:30:40|21275.43|21275.43|21275.43|21275.43|21275.43|21275.43|21275.43|21275.43|0
1631100700000|2021-09-08 11:31:40|21273.87|21273.87|21278.15|21278.15|21278.15|21278.15|21273.87|21273.87|0
1631100760000|2021-09-08 11:32:40|21278.66|21278.66|21280.43|21280.43|21280.43|21280.43|21278.66|21278.66|0
1631100790000|2021-09-08 11:33:10|21282.21|21282.21|21279.94|21279.94|21282.21|21282.21|21279.94|21279.94|0
1631100800000|2021-09-08 11:33:20|21280.82|21280.82|21279.05|21279.05|21280.82|21280.82|21279.05|21279.05|0
1631100860000|2021-09-08 11:34:20|21280.09|21280.09|21280.09|21280.09|21280.09|21280.09|21280.09|21280.09|0
1631100910000|2021-09-08 11:35:10|21284.36|21284.36|21284.36|21284.36|21284.36|21284.36|21284.36|21284.36|0
1631100920000|2021-09-08 11:35:20|21280.09|21280.09|21280.09|21280.09|21280.09|21280.09|21280.09|21280.09|0
1631100930000|2021-09-08 11:35:30|21281.65|21281.65|21283.2|21283.2|21283.2|21283.2|21281.65|21281.65|0
1631100960000|2021-09-08 11:36:00|21286.74|21286.74|21286.74|21286.74|21286.74|21286.74|21286.74|21286.74|0
1631101030000|2021-09-08 11:37:10|21287.63|21287.63|21288.51|21288.51|21288.51|21288.51|21287.63|21287.63|0
1631101040000|2021-09-08 11:37:20|21290.79|21290.79|21289.01|21289.01|21290.79|21290.79|21289.01|21289.01|0
1631101050000|2021-09-08 11:37:30|21290.79|21290.79|21290.79|21290.79|21290.79|21290.79|21290.79|21290.79|0
1631101150000|2021-09-08 11:39:10|21291.54|21291.54|21291.54|21291.54|21291.54|21291.54|21291.54|21291.54|0
1631101170000|2021-09-08 11:39:30|21294.14|21294.14|21296.79|21296.79|21296.79|21296.79|21294.14|21294.14|0
1631101180000|2021-09-08 11:39:40|21295.02|21295.02|21291.48|21291.48|21295.02|21295.02|21291.48|21291.48|0
1631101210000|2021-09-08 11:40:10|21288.57|21288.57|21287.12|21287.12|21288.57|21288.57|21287.12|21287.12|0
1631101300000|2021-09-08 11:41:40|21291.55|21291.55|21291.55|21291.55|21291.55|21291.55|21291.55|21291.55|0
1631101310000|2021-09-08 11:41:50|21283|21283|21283|21283|21283|21283|21283|21283|0
1631101330000|2021-09-08 11:42:10|21278.73|21278.73|21278.73|21278.73|21278.73|21278.73|21278.73|21278.73|0
1631101340000|2021-09-08 11:42:20|21270.18|21270.18|21266.34|21266.34|21270.18|21270.18|21266.34|21266.34|0
1631101350000|2021-09-08 11:42:30|21264.57|21264.57|21264.57|21264.57|21264.57|21264.57|21264.57|21264.57|0
1631101430000|2021-09-08 11:43:50|21267.48|21267.48|21267.48|21267.48|21267.48|21267.48|21267.48|21267.48|0
1631101470000|2021-09-08 11:44:30|21270.13|21270.13|21269.25|21269.25|21270.13|21270.13|21269.25|21269.25|0
1631101500000|2021-09-08 11:45:00|21264.88|21264.88|21266.34|21266.34|21266.34|21266.34|21263.43|21263.43|0
1631101550000|2021-09-08 11:45:50|21262.07|21262.07|21262.07|21262.07|21262.07|21262.07|21262.07|21262.07|0
1631101560000|2021-09-08 11:46:00|21257.79|21257.79|21254.77|21254.77|21257.79|21257.79|21254.01|21254.01|0
1631101580000|2021-09-08 11:46:20|21253.31|21253.31|21254.77|21254.77|21254.77|21254.77|21253.31|21253.31|0
1631101600000|2021-09-08 11:46:40|21253.88|21253.88|21253.88|21253.88|21253.88|21253.88|21253.88|21253.88|0
1631101610000|2021-09-08 11:46:50|21250.34|21250.34|21250.34|21250.34|21250.34|21250.34|21250.34|21250.34|0
1631101620000|2021-09-08 11:47:00|21246.07|21246.07|21245.18|21245.18|21246.07|21246.07|21245.18|21245.18|0
1631101630000|2021-09-08 11:47:10|21245.7|21245.7|21245.7|21245.7|21245.7|21245.7|21245.7|21245.7|0
1631101700000|2021-09-08 11:48:20|21246.22|21246.22|21246.22|21246.22|21246.22|21246.22|21246.22|21246.22|0
1631101740000|2021-09-08 11:49:00|21247.78|21247.78|21252.05|21252.05|21252.05|21252.05|21247.78|21247.78|0
1631101750000|2021-09-08 11:49:10|21256.32|21256.32|21256.32|21256.32|21256.32|21256.32|21256.32|21256.32|0
1631101760000|2021-09-08 11:49:20|21256.84|21256.84|21256.84|21256.84|21256.84|21256.84|21256.84|21256.84|0
1631101900000|2021-09-08 11:51:40|21252.57|21252.57|21256.84|21256.84|21256.84|21256.84|21252.57|21252.57|0
1631101950000|2021-09-08 11:52:30|21252.57|21252.57|21252.57|21252.57|21252.57|21252.57|21252.57|21252.57|0
1631101970000|2021-09-08 11:52:50|21256.84|21256.84|21256.84|21256.84|21256.84|21256.84|21256.84|21256.84|0
1631102000000|2021-09-08 11:53:20|21252.57|21252.57|21252.57|21252.57|21252.57|21252.57|21252.57|21252.57|0
1631102010000|2021-09-08 11:53:30|21252.05|21252.05|21256.32|21256.32|21256.32|21256.32|21252.05|21252.05|0
1631102020000|2021-09-08 11:53:40|21260.59|21260.59|21260.59|21260.59|21260.59|21260.59|21260.59|21260.59|0
1631102070000|2021-09-08 11:54:30|21262.36|21262.36|21262.36|21262.36|21262.36|21262.36|21262.36|21262.36|0
1631102090000|2021-09-08 11:54:50|21263.25|21263.25|21263.25|21263.25|21263.25|21263.25|21263.25|21263.25|0
1631102160000|2021-09-08 11:56:00|21262.36|21262.36|21262.36|21262.36|21262.36|21262.36|21262.36|21262.36|0
1631102170000|2021-09-08 11:56:10|21266.64|21266.64|21266.64|21266.64|21266.64|21266.64|21266.64|21266.64|0
1631102190000|2021-09-08 11:56:30|21265.6|21265.6|21269.23|21269.23|21269.23|21269.23|21265.6|21265.6|0
1631102210000|2021-09-08 11:56:50|21260.69|21260.69|21260.69|21260.69|21260.69|21260.69|21260.69|21260.69|0
1631102220000|2021-09-08 11:57:00|21256.42|21256.42|21256.42|21256.42|21256.42|21256.42|21256.42|21256.42|0
1631102250000|2021-09-08 11:57:30|21253.39|21253.39|21254.9|21254.9|21254.9|21254.9|21253.39|21253.39|0
1631102270000|2021-09-08 11:57:50|21253.86|21253.86|21253.86|21253.86|21253.86|21253.86|21253.86|21253.86|0
1631102360000|2021-09-08 11:59:20|21252.98|21252.98|21252.09|21252.09|21252.98|21252.98|21252.09|21252.09|0
1631102380000|2021-09-08 11:59:40|21250.54|21250.54|21240.07|21240.07|21250.54|21250.54|21240.07|21240.07|0
1631102410000|2021-09-08 12:00:10|21238.61|21238.61|21238.61|21238.61|21238.61|21238.61|21238.61|21238.61|0
1631102480000|2021-09-08 12:01:20|21240.07|21240.07|21240.07|21240.07|21240.07|21240.07|21240.07|21240.07|0
1631102530000|2021-09-08 12:02:10|21244.34|21244.34|21244.34|21244.34|21244.34|21244.34|21244.34|21244.34|0
1631102540000|2021-09-08 12:02:20|21247|21247|21247.88|21247.88|21247.88|21247.88|21247|21247|0
1631102550000|2021-09-08 12:02:30|21249.65|21249.65|21253.92|21253.92|21253.92|21253.92|21249.65|21249.65|0
1631102580000|2021-09-08 12:03:00|21252.15|21252.15|21250.38|21250.38|21252.15|21252.15|21250.38|21250.38|0
1631102600000|2021-09-08 12:03:20|21254.66|21254.66|21254.55|21254.55|21256.11|21256.11|21254.55|21254.55|0
1631102620000|2021-09-08 12:03:40|21257.21|21257.21|21258.09|21258.09|21258.09|21258.09|21257.21|21257.21|0
1631102640000|2021-09-08 12:04:00|21262.37|21262.37|21262.37|21262.37|21262.37|21262.37|21262.37|21262.37|0
1631102650000|2021-09-08 12:04:10|21264.14|21264.14|21264.66|21264.66|21264.66|21264.66|21264.14|21264.14|0
1631102660000|2021-09-08 12:04:20|21268.93|21268.93|21268.93|21268.93|21268.93|21268.93|21268.93|21268.93|0
1631102700000|2021-09-08 12:05:00|21267.47|21267.47|21268.36|21268.36|21268.36|21268.36|21267.47|21267.47|0
1631102750000|2021-09-08 12:05:50|21269.24|21269.24|21264.97|21264.97|21269.24|21269.24|21264.97|21264.97|0
1631102760000|2021-09-08 12:06:00|21261.43|21261.43|21261.43|21261.43|21261.43|21261.43|21261.43|21261.43|0
1631102770000|2021-09-08 12:06:10|21260.55|21260.55|21262|21262|21262|21262|21260.55|21260.55|0
1631102780000|2021-09-08 12:06:20|21260.44|21260.44|21252.63|21252.63|21260.44|21260.44|21252.63|21252.63|0
1631102800000|2021-09-08 12:06:40|21249.51|21249.51|21253.79|21253.79|21253.79|21253.79|21249.51|21249.51|0
1631102820000|2021-09-08 12:07:00|21258.06|21258.06|21262.33|21262.33|21262.33|21262.33|21258.06|21258.06|0
1631102860000|2021-09-08 12:07:40|21263.78|21263.78|21263.78|21263.78|21263.78|21263.78|21263.78|21263.78|0
1631102890000|2021-09-08 12:08:10|21263.03|21263.03|21263.03|21263.03|21263.03|21263.03|21263.03|21263.03|0
1631102900000|2021-09-08 12:08:20|21271.57|21271.57|21273.09|21273.09|21273.09|21273.09|21270.06|21270.06|0
1631102960000|2021-09-08 12:09:20|21274.64|21274.64|21274.64|21274.64|21274.64|21274.64|21274.64|21274.64|0
1631102970000|2021-09-08 12:09:30|21278.92|21278.92|21276.65|21276.65|21278.92|21278.92|21276.65|21276.65|0
1631102990000|2021-09-08 12:09:50|21280.92|21280.92|21280.92|21280.92|21280.92|21280.92|21280.92|21280.92|0
1631103000000|2021-09-08 12:10:00|21282.69|21282.69|21286.96|21286.96|21286.96|21286.96|21282.69|21282.69|0
1631103050000|2021-09-08 12:10:50|21288.47|21288.47|21288.47|21288.47|21288.47|21288.47|21288.47|21288.47|0
1631103060000|2021-09-08 12:11:00|21284.2|21284.2|21284.2|21284.2|21284.2|21284.2|21284.2|21284.2|0
1631103070000|2021-09-08 12:11:10|21288.47|21288.47|21288.47|21288.47|21288.47|21288.47|21288.47|21288.47|0
1631103080000|2021-09-08 12:11:20|21279.93|21279.93|21279.93|21279.93|21279.93|21279.93|21279.93|21279.93|0
1631103090000|2021-09-08 12:11:30|21280.45|21280.45|21280.45|21280.45|21280.45|21280.45|21280.45|21280.45|0
1631103100000|2021-09-08 12:11:40|21284.72|21284.72|21293.27|21293.27|21293.27|21293.27|21284.72|21284.72|0
1631103120000|2021-09-08 12:12:00|21294.72|21294.72|21294.72|21294.72|21294.72|21294.72|21294.72|21294.72|0
1631103170000|2021-09-08 12:12:50|21298.99|21298.99|21303.26|21303.26|21303.26|21303.26|21298.99|21298.99|0
1631103230000|2021-09-08 12:13:50|21302.38|21302.38|21303.26|21303.26|21303.26|21303.26|21302.38|21302.38|0
1631103240000|2021-09-08 12:14:00|21301.49|21301.49|21301.49|21301.49|21301.49|21301.49|21301.49|21301.49|0
1631103260000|2021-09-08 12:14:20|21297.22|21297.22|21296.46|21296.46|21297.22|21297.22|21296.46|21296.46|0
1631103270000|2021-09-08 12:14:30|21300.74|21300.74|21299.98|21299.98|21300.74|21300.74|21299.98|21299.98|0
1631103300000|2021-09-08 12:15:00|21298.53|21298.53|21298.53|21298.53|21298.53|21298.53|21298.53|21298.53|0
1631103310000|2021-09-08 12:15:10|21294.25|21294.25|21293.37|21293.37|21294.25|21294.25|21293.37|21293.37|0
1631103320000|2021-09-08 12:15:20|21297.64|21297.64|21297.64|21297.64|21297.64|21297.64|21297.64|21297.64|0
1631103350000|2021-09-08 12:15:50|21301.91|21301.91|21301.91|21301.91|21301.91|21301.91|21301.91|21301.91|0
1631103450000|2021-09-08 12:17:30|21297.64|21297.64|21297.64|21297.64|21297.64|21297.64|21297.64|21297.64|0
1631103470000|2021-09-08 12:17:50|21302.07|21302.07|21297.79|21297.79|21302.07|21302.07|21297.79|21297.79|0
1631103500000|2021-09-08 12:18:20|21302.07|21302.07|21304.72|21304.72|21304.72|21304.72|21302.07|21302.07|0
1631103530000|2021-09-08 12:18:50|21305.24|21305.24|21305.24|21305.24|21305.24|21305.24|21305.24|21305.24|0
1631103540000|2021-09-08 12:19:00|21303.47|21303.47|21303.47|21303.47|21303.47|21303.47|21303.47|21303.47|0
1631103600000|2021-09-08 12:20:00|21304.99|21304.99|21301.47|21301.47|21305.74|21305.74|21301.47|21301.47|0
1631103610000|2021-09-08 12:20:10|21297.2|21297.2|21292.93|21292.93|21297.2|21297.2|21292.93|21292.93|0
1631103620000|2021-09-08 12:20:20|21292.04|21292.04|21280.97|21280.97|21292.04|21292.04|21280.97|21280.97|0
1631103630000|2021-09-08 12:20:30|21281.85|21281.85|21280.97|21280.97|21281.85|21281.85|21280.97|21280.97|0
1631103640000|2021-09-08 12:20:40|21285.24|21285.24|21285.24|21285.24|21285.24|21285.24|21285.24|21285.24|0
1631103650000|2021-09-08 12:20:50|21286.75|21286.75|21286.75|21286.75|21286.75|21286.75|21286.75|21286.75|0
1631103660000|2021-09-08 12:21:00|21293.68|21293.68|21293.68|21293.68|21293.68|21293.68|21293.68|21293.68|0
1631103670000|2021-09-08 12:21:10|21292.8|21292.8|21292.8|21292.8|21292.8|21292.8|21292.8|21292.8|0
1631103690000|2021-09-08 12:21:30|21294.31|21294.31|21294.31|21294.31|21294.31|21294.31|21294.31|21294.31|0
1631103700000|2021-09-08 12:21:40|21295.07|21295.07|21295.07|21295.07|21295.07|21295.07|21295.07|21295.07|0
1631103710000|2021-09-08 12:21:50|21295.95|21295.95|21297.72|21297.72|21297.72|21297.72|21295.95|21295.95|0
1631103720000|2021-09-08 12:22:00|21295.95|21295.95|21295.95|21295.95|21295.95|21295.95|21295.95|21295.95|0
1631103730000|2021-09-08 12:22:10|21287.41|21287.41|21287.41|21287.41|21287.41|21287.41|21287.41|21287.41|0
1631103740000|2021-09-08 12:22:20|21291.68|21291.68|21291.68|21291.68|21291.68|21291.68|21291.68|21291.68|0
1631103750000|2021-09-08 12:22:30|21293.19|21293.19|21293.19|21293.19|21293.19|21293.19|21293.19|21293.19|0
1631103770000|2021-09-08 12:22:50|21288.92|21288.92|21288.92|21288.92|21288.92|21288.92|21288.92|21288.92|0
1631103800000|2021-09-08 12:23:20|21287.15|21287.15|21286.63|21286.63|21287.15|21287.15|21286.63|21286.63|0
1631103840000|2021-09-08 12:24:00|21290.9|21290.9|21290.9|21290.9|21290.9|21290.9|21290.9|21290.9|0
1631103900000|2021-09-08 12:25:00|21286.63|21286.63|21286.63|21286.63|21286.63|21286.63|21286.63|21286.63|0
1631103910000|2021-09-08 12:25:10|21283.98|21283.98|21285.49|21285.49|21285.49|21285.49|21283.98|21283.98|0
1631103920000|2021-09-08 12:25:20|21287.26|21287.26|21287.26|21287.26|21287.26|21287.26|21287.26|21287.26|0
1631103930000|2021-09-08 12:25:30|21288.02|21288.02|21288.02|21288.02|21288.02|21288.02|21288.02|21288.02|0
1631103950000|2021-09-08 12:25:50|21286.98|21286.98|21286.98|21286.98|21286.98|21286.98|21286.98|21286.98|0
1631103960000|2021-09-08 12:26:00|21288.49|21288.49|21288.49|21288.49|21288.49|21288.49|21288.49|21288.49|0
1631103970000|2021-09-08 12:26:10|21290.01|21290.01|21290.01|21290.01|21290.01|21290.01|21290.01|21290.01|0
1631104030000|2021-09-08 12:27:10|21294.28|21294.28|21294.28|21294.28|21294.28|21294.28|21294.28|21294.28|0
1631104040000|2021-09-08 12:27:20|21295.04|21295.04|21295.04|21295.04|21295.04|21295.04|21295.04|21295.04|0
1631104050000|2021-09-08 12:27:30|21295.79|21295.79|21295.79|21295.79|21295.79|21295.79|21295.79|21295.79|0
1631104100000|2021-09-08 12:28:20|21291.52|21291.52|21291.52|21291.52|21291.52|21291.52|21291.52|21291.52|0
1631104150000|2021-09-08 12:29:10|21290.76|21290.76|21290.76|21290.76|21290.76|21290.76|21290.76|21290.76|0
1631104180000|2021-09-08 12:29:40|21293.03|21293.03|21293.03|21293.03|21293.03|21293.03|21293.03|21293.03|0
1631104190000|2021-09-08 12:29:50|21292.15|21292.15|21292.15|21292.15|21292.15|21292.15|21292.15|21292.15|0
1631104200000|2021-09-08 12:30:00|21287.88|21287.88|21287.88|21287.88|21287.88|21287.88|21287.88|21287.88|0
1631104220000|2021-09-08 12:30:20|21283.6|21283.6|21285.12|21285.12|21285.12|21285.12|21283.6|21283.6|0
1631104260000|2021-09-08 12:31:00|21285.87|21285.87|21285.87|21285.87|21285.87|21285.87|21285.87|21285.87|0
1631104270000|2021-09-08 12:31:10|21281.6|21281.6|21281.6|21281.6|21281.6|21281.6|21281.6|21281.6|0
1631104280000|2021-09-08 12:31:20|21285.87|21285.87|21285.87|21285.87|21285.87|21285.87|21285.87|21285.87|0
1631104290000|2021-09-08 12:31:30|21286.76|21286.76|21285.87|21285.87|21286.76|21286.76|21285.87|21285.87|0
1631104310000|2021-09-08 12:31:50|21286.63|21286.63|21287.39|21287.39|21287.39|21287.39|21286.63|21286.63|0
1631104320000|2021-09-08 12:32:00|21286.5|21286.5|21286.5|21286.5|21286.5|21286.5|21286.5|21286.5|0
1631104370000|2021-09-08 12:32:50|21282.23|21282.23|21282.23|21282.23|21282.23|21282.23|21282.23|21282.23|0
1631104390000|2021-09-08 12:33:10|21283.74|21283.74|21283.74|21283.74|21283.74|21283.74|21283.74|21283.74|0
1631104450000|2021-09-08 12:34:10|21284.5|21284.5|21284.5|21284.5|21284.5|21284.5|21284.5|21284.5|0
1631104470000|2021-09-08 12:34:30|21285.26|21285.26|21283.18|21283.18|21285.26|21285.26|21283.18|21283.18|0
1631104480000|2021-09-08 12:34:40|21283.7|21283.7|21283.7|21283.7|21283.7|21283.7|21283.7|21283.7|0
1631104490000|2021-09-08 12:34:50|21285.21|21285.21|21285.21|21285.21|21285.21|21285.21|21285.21|21285.21|0
1631104500000|2021-09-08 12:35:00|21284.69|21284.69|21282.92|21282.92|21284.69|21284.69|21282.92|21282.92|0
1631104510000|2021-09-08 12:35:10|21282.04|21282.04|21282.67|21282.67|21283.55|21283.55|21282.04|21282.04|0
1631104520000|2021-09-08 12:35:20|21284.18|21284.18|21284.18|21284.18|21284.18|21284.18|21284.18|21284.18|0
1631104540000|2021-09-08 12:35:40|21284.94|21284.94|21285.82|21285.82|21286.71|21286.71|21284.94|21284.94|0
1631104560000|2021-09-08 12:36:00|21282.04|21282.04|21281.67|21281.67|21282.04|21282.04|21279.01|21279.01|0
1631104570000|2021-09-08 12:36:10|21282.55|21282.55|21295.52|21295.52|21295.52|21295.52|21281.67|21281.67|0
1631104600000|2021-09-08 12:36:40|21294.07|21294.07|21294.07|21294.07|21294.07|21294.07|21294.07|21294.07|0
1631104620000|2021-09-08 12:37:00|21297.1|21297.1|21297.1|21297.1|21297.1|21297.1|21297.1|21297.1|0
1631104630000|2021-09-08 12:37:10|21288.55|21288.55|21288.55|21288.55|21288.55|21288.55|21288.55|21288.55|0
1631104680000|2021-09-08 12:38:00|21290|21290|21294.28|21294.28|21294.28|21294.28|21290|21290|0
1631104700000|2021-09-08 12:38:20|21295.32|21295.32|21295.32|21295.32|21295.32|21295.32|21295.32|21295.32|0
1631104730000|2021-09-08 12:38:50|21296.77|21296.77|21296.77|21296.77|21296.77|21296.77|21296.77|21296.77|0
1631104800000|2021-09-08 12:40:00|21295.88|21295.88|21287.82|21287.82|21295.88|21295.88|21287.82|21287.82|0
1631104820000|2021-09-08 12:40:20|21292.09|21292.09|21292.85|21292.85|21292.85|21292.85|21292.09|21292.09|0
1631104910000|2021-09-08 12:41:50|21296.39|21296.39|21294.62|21294.62|21296.39|21296.39|21294.62|21294.62|0
1631104940000|2021-09-08 12:42:20|21290.35|21290.35|21290.35|21290.35|21290.35|21290.35|21290.35|21290.35|0
1631104970000|2021-09-08 12:42:50|21286.07|21286.07|21286.07|21286.07|21286.07|21286.07|21286.07|21286.07|0
1631104980000|2021-09-08 12:43:00|21285.19|21285.19|21283.42|21283.42|21285.19|21285.19|21283.42|21283.42|0
1631104990000|2021-09-08 12:43:10|21281.15|21281.15|21281.15|21281.15|21281.15|21281.15|21281.15|21281.15|0
1631105000000|2021-09-08 12:43:20|21276.87|21276.87|21278.33|21278.33|21278.33|21278.33|21276.87|21276.87|0
1631105010000|2021-09-08 12:43:30|21274.06|21274.06|21274.06|21274.06|21274.06|21274.06|21274.06|21274.06|0
1631105020000|2021-09-08 12:43:40|21278.33|21278.33|21290.41|21290.41|21290.41|21290.41|21278.33|21278.33|0
1631105030000|2021-09-08 12:43:50|21291.3|21291.3|21290.41|21290.41|21291.3|21291.3|21290.41|21290.41|0
1631105080000|2021-09-08 12:44:40|21289.38|21289.38|21289.38|21289.38|21289.38|21289.38|21289.38|21289.38|0
1631105100000|2021-09-08 12:45:00|21292.4|21292.4|21292.4|21292.4|21292.4|21292.4|21292.4|21292.4|0
1631105140000|2021-09-08 12:45:40|21293.92|21293.92|21293.92|21293.92|21293.92|21293.92|21293.92|21293.92|0
1631105150000|2021-09-08 12:45:50|21291.84|21291.84|21290.8|21290.8|21291.84|21291.84|21290.8|21290.8|0
1631105160000|2021-09-08 12:46:00|21289.92|21289.92|21289.92|21289.92|21289.92|21289.92|21289.92|21289.92|0
1631105180000|2021-09-08 12:46:20|21289.4|21289.4|21291.47|21291.47|21291.47|21291.47|21289.4|21289.4|0
1631105190000|2021-09-08 12:46:30|21290.96|21290.96|21290.96|21290.96|21290.96|21290.96|21290.96|21290.96|0
1631105200000|2021-09-08 12:46:40|21289.5|21289.5|21289.5|21289.5|21289.5|21289.5|21289.5|21289.5|0
1631105240000|2021-09-08 12:47:20|21287.99|21287.99|21287.99|21287.99|21287.99|21287.99|21287.99|21287.99|0
1631105250000|2021-09-08 12:47:30|21290.26|21290.26|21290.26|21290.26|21290.26|21290.26|21290.26|21290.26|0
1631105270000|2021-09-08 12:47:50|21292.53|21292.53|21292.53|21292.53|21292.53|21292.53|21292.53|21292.53|0
1631105290000|2021-09-08 12:48:10|21295.18|21295.18|21297.46|21297.46|21297.46|21297.46|21295.18|21295.18|0
1631105300000|2021-09-08 12:48:20|21301.73|21301.73|21302.48|21302.48|21302.48|21302.48|21301.73|21301.73|0
1631105320000|2021-09-08 12:48:40|21307.8|21307.8|21312.59|21312.59|21312.59|21312.59|21307.8|21307.8|0
1631105340000|2021-09-08 12:49:00|21314.36|21314.36|21318.63|21318.63|21318.63|21318.63|21314.36|21314.36|0
1631105350000|2021-09-08 12:49:10|21322.9|21322.9|21319.87|21319.87|21322.9|21322.9|21319.87|21319.87|0
1631105360000|2021-09-08 12:49:20|21307.06|21307.06|21307.06|21307.06|21307.06|21307.06|21307.06|21307.06|0
1631105370000|2021-09-08 12:49:30|21307.81|21307.81|21311.36|21311.36|21311.36|21311.36|21307.81|21307.81|0
1631105380000|2021-09-08 12:49:40|21313.13|21313.13|21313.13|21313.13|21313.13|21313.13|21313.13|21313.13|0
1631105390000|2021-09-08 12:49:50|21313.65|21313.65|21313.65|21313.65|21313.65|21313.65|21313.65|21313.65|0
1631105420000|2021-09-08 12:50:20|21315.1|21315.1|21313.65|21313.65|21315.1|21315.1|21313.65|21313.65|0
1631105440000|2021-09-08 12:50:40|21314.16|21314.16|21314.16|21314.16|21314.16|21314.16|21314.16|21314.16|0
1631105450000|2021-09-08 12:50:50|21318.44|21318.44|21318.44|21318.44|21318.44|21318.44|21318.44|21318.44|0
1631105460000|2021-09-08 12:51:00|21326.98|21326.98|21326.98|21326.98|21326.98|21326.98|21326.98|21326.98|0
1631105520000|2021-09-08 12:52:00|21318.44|21318.44|21314.16|21314.16|21318.44|21318.44|21314.16|21314.16|0
1631105560000|2021-09-08 12:52:40|21317.19|21317.19|21317.19|21317.19|21317.19|21317.19|21317.19|21317.19|0
1631105600000|2021-09-08 12:53:20|21317.95|21317.95|21317.95|21317.95|21317.95|21317.95|21317.95|21317.95|0
1631105620000|2021-09-08 12:53:40|21319.46|21319.46|21319.46|21319.46|21319.46|21319.46|21319.46|21319.46|0
1631105630000|2021-09-08 12:53:50|21318.58|21318.58|21311.65|21311.65|21318.58|21318.58|21311.65|21311.65|0
1631105650000|2021-09-08 12:54:10|21313.16|21313.16|21313.16|21313.16|21313.16|21313.16|21313.16|21313.16|0
1631105660000|2021-09-08 12:54:20|21310.14|21310.14|21310.14|21310.14|21310.14|21310.14|21310.14|21310.14|0
1631105670000|2021-09-08 12:54:30|21308.62|21308.62|21307.11|21307.11|21308.62|21308.62|21304.84|21304.84|0
1631105680000|2021-09-08 12:54:40|21314.04|21314.04|21319.35|21319.35|21319.35|21319.35|21314.04|21314.04|0
1631105730000|2021-09-08 12:55:30|21323.62|21323.62|21323.62|21323.62|21323.62|21323.62|21323.62|21323.62|0
1631105740000|2021-09-08 12:55:40|21319.83|21319.83|21319.83|21319.83|21319.83|21319.83|21319.83|21319.83|0
1631105750000|2021-09-08 12:55:50|21319.08|21319.08|21319.08|21319.08|21319.08|21319.08|21319.08|21319.08|0
1631105870000|2021-09-08 12:57:50|21314.81|21314.81|21314.81|21314.81|21314.81|21314.81|21314.81|21314.81|0
1631105900000|2021-09-08 12:58:20|21313.35|21313.35|21316.01|21316.01|21316.01|21316.01|21313.35|21313.35|0
1631105950000|2021-09-08 12:59:10|21316.89|21316.89|21316.89|21316.89|21316.89|21316.89|21316.89|21316.89|0
1631105970000|2021-09-08 12:59:30|21317.41|21317.41|21325.82|21325.82|21325.82|21325.82|21317.41|21317.41|0
1631105980000|2021-09-08 12:59:40|21327.34|21327.34|21327.34|21327.34|21327.34|21327.34|21327.34|21327.34|0
1631106000000|2021-09-08 13:00:00|21331.61|21331.61|21331.61|21331.61|21331.61|21331.61|21331.61|21331.61|0
1631106010000|2021-09-08 13:00:10|21332.37|21332.37|21331.73|21331.73|21332.37|21332.37|21329.34|21329.34|0
1631106020000|2021-09-08 13:00:20|21327.46|21327.46|21331.21|21331.21|21331.21|21331.21|21326.94|21326.94|0
1631106050000|2021-09-08 13:00:50|21339.75|21339.75|21348.3|21348.3|21348.3|21348.3|21339.75|21339.75|0
1631106060000|2021-09-08 13:01:00|21344.03|21344.03|21344.03|21344.03|21344.03|21344.03|21344.03|21344.03|0
1631106080000|2021-09-08 13:01:20|21352.57|21352.57|21352.57|21352.57|21352.57|21352.57|21352.57|21352.57|0
1631106090000|2021-09-08 13:01:30|21348.3|21348.3|21348.3|21348.3|21348.3|21348.3|21348.3|21348.3|0
1631106110000|2021-09-08 13:01:50|21352.08|21352.08|21352.08|21352.08|21352.08|21352.08|21352.08|21352.08|0
1631106130000|2021-09-08 13:02:10|21343.54|21343.54|21334.99|21334.99|21343.54|21343.54|21334.99|21334.99|0
1631106140000|2021-09-08 13:02:20|21339.27|21339.27|21345.65|21345.65|21345.65|21345.65|21339.27|21339.27|0
1631106150000|2021-09-08 13:02:30|21341.37|21341.37|21341.37|21341.37|21341.37|21341.37|21341.37|21341.37|0
1631106160000|2021-09-08 13:02:40|21339.1|21339.1|21337.59|21337.59|21339.1|21339.1|21337.59|21337.59|0
1631106180000|2021-09-08 13:03:00|21334.56|21334.56|21334.56|21334.56|21334.56|21334.56|21334.56|21334.56|0
1631106190000|2021-09-08 13:03:10|21333.81|21333.81|21333.81|21333.81|21333.81|21333.81|21333.81|21333.81|0
1631106200000|2021-09-08 13:03:20|21332.92|21332.92|21332.79|21332.79|21334.31|21334.31|21332.04|21332.04|0
1631106210000|2021-09-08 13:03:30|21331.02|21331.02|21331.02|21331.02|21331.02|21331.02|21331.02|21331.02|0
1631106240000|2021-09-08 13:04:00|21330.26|21330.26|21327.76|21327.76|21330.78|21330.78|21327.76|21327.76|0
1631106260000|2021-09-08 13:04:20|21323.54|21323.54|21321.77|21321.77|21323.54|21323.54|21321.77|21321.77|0
1631106270000|2021-09-08 13:04:30|21321.25|21321.25|21320.73|21320.73|21321.25|21321.25|21320.73|21320.73|0
1631106300000|2021-09-08 13:05:00|21322.5|21322.5|21322.5|21322.5|21322.5|21322.5|21322.5|21322.5|0
1631106320000|2021-09-08 13:05:20|21340.63|21340.63|21346.68|21346.68|21346.68|21346.68|21340.63|21340.63|0
1631106330000|2021-09-08 13:05:30|21347.56|21347.56|21347.56|21347.56|21347.56|21347.56|21347.56|21347.56|0
1631106350000|2021-09-08 13:05:50|21339.02|21339.02|21339.02|21339.02|21339.02|21339.02|21339.02|21339.02|0
1631106420000|2021-09-08 13:07:00|21343.29|21343.29|21347.56|21347.56|21347.56|21347.56|21343.29|21343.29|0
1631106430000|2021-09-08 13:07:10|21344.02|21344.02|21344.9|21344.9|21344.9|21344.9|21344.02|21344.02|0
1631106440000|2021-09-08 13:07:20|21344.02|21344.02|21343.13|21343.13|21344.02|21344.02|21343.13|21343.13|0
1631106450000|2021-09-08 13:07:30|21342.38|21342.38|21340.86|21340.86|21342.38|21342.38|21340.86|21340.86|0
1631106470000|2021-09-08 13:07:50|21332.32|21332.32|21332.32|21332.32|21332.32|21332.32|21332.32|21332.32|0
1631106530000|2021-09-08 13:08:50|21336.59|21336.59|21336.59|21336.59|21336.59|21336.59|21336.59|21336.59|0
1631106580000|2021-09-08 13:09:40|21340.86|21340.86|21349.41|21349.41|21349.41|21349.41|21340.86|21340.86|0
1631106600000|2021-09-08 13:10:00|21352.95|21352.95|21352.74|21352.74|21354.51|21354.51|21352.74|21352.74|0
1631106610000|2021-09-08 13:10:10|21351.85|21351.85|21351.85|21351.85|21351.85|21351.85|21351.85|21351.85|0
1631106620000|2021-09-08 13:10:20|21353.3|21353.3|21353.3|21353.3|21353.3|21353.3|21353.3|21353.3|0
1631106660000|2021-09-08 13:11:00|21344.76|21344.76|21344.76|21344.76|21344.76|21344.76|21344.76|21344.76|0
1631106690000|2021-09-08 13:11:30|21347.03|21347.03|21347.03|21347.03|21347.03|21347.03|21347.03|21347.03|0
1631106720000|2021-09-08 13:12:00|21348.54|21348.54|21353.98|21353.98|21353.98|21353.98|21347.79|21347.79|0
1631106740000|2021-09-08 13:12:20|21355.76|21355.76|21355.76|21355.76|21355.76|21355.76|21355.76|21355.76|0
1631106750000|2021-09-08 13:12:30|21360.03|21360.03|21363.81|21363.81|21363.81|21363.81|21360.03|21360.03|0
1631106760000|2021-09-08 13:12:40|21361.16|21361.16|21358.5|21358.5|21361.16|21361.16|21356.73|21356.73|0
1631106770000|2021-09-08 13:12:50|21363.81|21363.81|21362.93|21362.93|21364.7|21364.7|21362.93|21362.93|0
1631106780000|2021-09-08 13:13:00|21360.27|21360.27|21361.16|21361.16|21361.16|21361.16|21360.27|21360.27|0
1631106810000|2021-09-08 13:13:30|21364.7|21364.7|21365.58|21365.58|21365.58|21365.58|21364.7|21364.7|0
1631106820000|2021-09-08 13:13:40|21363.81|21363.81|21362.93|21362.93|21363.81|21363.81|21361.16|21361.16|0
1631106830000|2021-09-08 13:13:50|21363.81|21363.81|21363.81|21363.81|21363.81|21363.81|21363.81|21363.81|0
1631106850000|2021-09-08 13:14:10|21366.47|21366.47|21364.7|21364.7|21366.47|21366.47|21364.7|21364.7|0
1631106900000|2021-09-08 13:15:00|21356.15|21356.15|21356.15|21356.15|21356.15|21356.15|21356.15|21356.15|0
1631106910000|2021-09-08 13:15:10|21373.24|21373.24|21373.24|21373.24|21373.24|21373.24|21373.24|21373.24|0
1631106920000|2021-09-08 13:15:20|21368.88|21368.88|21369.77|21369.77|21375.96|21375.96|21368.88|21368.88|0
1631106930000|2021-09-08 13:15:30|21367.99|21367.99|21371.79|21371.79|21375.33|21375.33|21367.99|21367.99|0
1631106940000|2021-09-08 13:15:40|21372.54|21372.54|21372.54|21372.54|21372.54|21372.54|21372.54|21372.54|0
1631106970000|2021-09-08 13:16:10|21368.27|21368.27|21368.27|21368.27|21368.27|21368.27|21368.27|21368.27|0
1631107010000|2021-09-08 13:16:50|21365.36|21365.36|21371.56|21371.56|21373.33|21373.33|21365.36|21365.36|0
1631107020000|2021-09-08 13:17:00|21368.91|21368.91|21372.45|21372.45|21373.33|21373.33|21368.91|21368.91|0
1631107030000|2021-09-08 13:17:10|21371.56|21371.56|21370.68|21370.68|21371.56|21371.56|21370.68|21370.68|0
1631107050000|2021-09-08 13:17:30|21366.4|21366.4|21366.4|21366.4|21366.4|21366.4|21366.4|21366.4|0
1631107190000|2021-09-08 13:19:50|21367.86|21367.86|21368.33|21368.33|21368.33|21368.33|21366.82|21366.82|0
1631107200000|2021-09-08 13:20:00|21366.88|21366.88|21366.88|21366.88|21366.88|21366.88|21366.88|21366.88|0
1631107210000|2021-09-08 13:20:10|21362.61|21362.61|21362.61|21362.61|21362.61|21362.61|21362.61|21362.61|0
1631107250000|2021-09-08 13:20:50|21364.06|21364.06|21364.06|21364.06|21364.06|21364.06|21364.06|21364.06|0
1631107270000|2021-09-08 13:21:10|21368.33|21368.33|21368.33|21368.33|21368.33|21368.33|21368.33|21368.33|0
1631107310000|2021-09-08 13:21:50|21364.06|21364.06|21364.06|21364.06|21364.06|21364.06|21364.06|21364.06|0
1631107320000|2021-09-08 13:22:00|21365.1|21365.1|21371.17|21371.17|21371.17|21371.17|21365.1|21365.1|0
1631107360000|2021-09-08 13:22:40|21372.05|21372.05|21372.05|21372.05|21372.05|21372.05|21372.05|21372.05|0
1631107410000|2021-09-08 13:23:30|21372.81|21372.81|21372.81|21372.81|21372.81|21372.81|21372.81|21372.81|0
1631107420000|2021-09-08 13:23:40|21368.54|21368.54|21364.26|21364.26|21368.54|21368.54|21364.26|21364.26|0
1631107430000|2021-09-08 13:23:50|21359.99|21359.99|21359.99|21359.99|21359.99|21359.99|21359.99|21359.99|0
1631107440000|2021-09-08 13:24:00|21358.48|21358.48|21356.96|21356.96|21358.48|21358.48|21356.96|21356.96|0
1631107470000|2021-09-08 13:24:30|21361.24|21361.24|21361.24|21361.24|21361.24|21361.24|21361.24|21361.24|0
1631107520000|2021-09-08 13:25:20|21359.78|21359.78|21357.19|21357.19|21359.78|21359.78|21357.19|21357.19|0
1631107570000|2021-09-08 13:26:10|21358.23|21358.23|21358.23|21358.23|21358.23|21358.23|21358.23|21358.23|0
1631107580000|2021-09-08 13:26:20|21359.68|21359.68|21359.68|21359.68|21359.68|21359.68|21359.68|21359.68|0
1631107590000|2021-09-08 13:26:30|21364.99|21364.99|21364.99|21364.99|21364.99|21364.99|21364.99|21364.99|0
1631107600000|2021-09-08 13:26:40|21360.72|21360.72|21359.26|21359.26|21360.72|21360.72|21359.26|21359.26|0
1631107620000|2021-09-08 13:27:00|21357.19|21357.19|21357.19|21357.19|21357.19|21357.19|21357.19|21357.19|0
1631107630000|2021-09-08 13:27:10|21353.65|21353.65|21353.65|21353.65|21353.65|21353.65|21353.65|21353.65|0
1631107640000|2021-09-08 13:27:20|21351.88|21351.88|21351.88|21351.88|21351.88|21351.88|21351.88|21351.88|0
1631107670000|2021-09-08 13:27:50|21352.63|21352.63|21352.63|21352.63|21352.63|21352.63|21352.63|21352.63|0
1631107680000|2021-09-08 13:28:00|21344.09|21344.09|21339.82|21339.82|21344.09|21344.09|21339.82|21339.82|0
1631107710000|2021-09-08 13:28:30|21335.54|21335.54|21335.54|21335.54|21335.54|21335.54|21335.54|21335.54|0
1631107720000|2021-09-08 13:28:40|21334.66|21334.66|21334.66|21334.66|21334.66|21334.66|21334.66|21334.66|0
1631107730000|2021-09-08 13:28:50|21332.39|21332.39|21324.82|21324.82|21332.39|21332.39|21324.82|21324.82|0
1631107740000|2021-09-08 13:29:00|21325.58|21325.58|21317.03|21317.03|21325.58|21325.58|21317.03|21317.03|0
1631107770000|2021-09-08 13:29:30|21320.82|21320.82|21324.6|21324.6|21324.6|21324.6|21320.82|21320.82|0
1631107780000|2021-09-08 13:29:40|21330.66|21330.66|21321.57|21321.57|21330.66|21330.66|21321.57|21321.57|0
1631107800000|2021-09-08 13:30:00|21325.85|21325.85|21322.12|21322.12|21328.44|21328.44|21321.36|21321.36|0
1631107810000|2021-09-08 13:30:10|21317.84|21317.84|21317.84|21317.84|21317.84|21317.84|21317.84|21317.84|0
1631107820000|2021-09-08 13:30:20|21316.07|21316.07|21316.07|21316.07|21316.07|21316.07|21316.07|21316.07|0
1631107830000|2021-09-08 13:30:30|21314.62|21314.62|21313.73|21313.73|21314.62|21314.62|21313.73|21313.73|0
1631107840000|2021-09-08 13:30:40|21316.39|21316.39|21317.27|21317.27|21317.27|21317.27|21316.39|21316.39|0
1631107850000|2021-09-08 13:30:50|21319.54|21319.54|21316.03|21316.03|21319.54|21319.54|21315.27|21315.27|0
1631107860000|2021-09-08 13:31:00|21318.69|21318.69|21322.6|21322.6|21322.6|21322.6|21318.69|21318.69|0
1631107870000|2021-09-08 13:31:10|21318.33|21318.33|21318.33|21318.33|21318.33|21318.33|21318.33|21318.33|0
1631107880000|2021-09-08 13:31:20|21331.14|21331.14|21340.04|21340.04|21340.04|21340.04|21331.14|21331.14|0
1631107890000|2021-09-08 13:31:30|21340.93|21340.93|21339.89|21339.89|21340.93|21340.93|21339.89|21339.89|0
1631107910000|2021-09-08 13:31:50|21339.37|21339.37|21339.37|21339.37|21339.37|21339.37|21339.37|21339.37|0
1631107920000|2021-09-08 13:32:00|21342.28|21342.28|21342.28|21342.28|21342.28|21342.28|21342.28|21342.28|0
1631107950000|2021-09-08 13:32:30|21331.66|21331.66|21328.12|21328.12|21331.66|21331.66|21328.12|21328.12|0
1631107960000|2021-09-08 13:32:40|21323.58|21323.58|21333.15|21333.15|21333.15|21333.15|21323.58|21323.58|0
1631107980000|2021-09-08 13:33:00|21337.57|21337.57|21337.57|21337.57|21337.57|21337.57|21337.57|21337.57|0
1631107990000|2021-09-08 13:33:10|21340.23|21340.23|21342.73|21342.73|21343.62|21343.62|21339.34|21339.34|0
1631108000000|2021-09-08 13:33:20|21339.82|21339.82|21341.28|21341.28|21341.28|21341.28|21339.82|21339.82|0
1631108050000|2021-09-08 13:34:10|21338.62|21338.62|21335.08|21335.08|21338.62|21338.62|21335.08|21335.08|0
1631108060000|2021-09-08 13:34:20|21337.35|21337.35|21341.62|21341.62|21341.62|21341.62|21337.35|21337.35|0
1631108080000|2021-09-08 13:34:40|21337.35|21337.35|21333.08|21333.08|21337.35|21337.35|21333.08|21333.08|0
1631108090000|2021-09-08 13:34:50|21332.19|21332.19|21333.08|21333.08|21333.08|21333.08|21332.19|21332.19|0
1631108100000|2021-09-08 13:35:00|21334.53|21334.53|21334.53|21334.53|21334.53|21334.53|21334.53|21334.53|0
1631108110000|2021-09-08 13:35:10|21338.07|21338.07|21339.59|21339.59|21339.59|21339.59|21338.07|21338.07|0
1631108130000|2021-09-08 13:35:30|21343.86|21343.86|21346.51|21346.51|21346.51|21346.51|21343.86|21343.86|0
1631108140000|2021-09-08 13:35:40|21348.29|21348.29|21348.29|21348.29|21348.29|21348.29|21348.29|21348.29|0
1631108150000|2021-09-08 13:35:50|21344.01|21344.01|21344.06|21344.06|21345.57|21345.57|21344.01|21344.01|0
1631108160000|2021-09-08 13:36:00|21339.78|21339.78|21339.78|21339.78|21339.78|21339.78|21339.78|21339.78|0
1631108200000|2021-09-08 13:36:40|21338.33|21338.33|21338.33|21338.33|21338.33|21338.33|21338.33|21338.33|0
1631108230000|2021-09-08 13:37:10|21334.06|21334.06|21338.33|21338.33|21338.33|21338.33|21334.06|21334.06|0
1631108240000|2021-09-08 13:37:20|21339.09|21339.09|21339.09|21339.09|21339.09|21339.09|21339.09|21339.09|0
1631108250000|2021-09-08 13:37:30|21343.36|21343.36|21344.4|21344.4|21344.4|21344.4|21343.36|21343.36|0
1631108270000|2021-09-08 13:37:50|21346.17|21346.17|21341.74|21341.74|21346.17|21346.17|21341.74|21341.74|0
1631108310000|2021-09-08 13:38:30|21337.47|21337.47|21337.47|21337.47|21337.47|21337.47|21337.47|21337.47|0
1631108380000|2021-09-08 13:39:40|21341.74|21341.74|21341.74|21341.74|21341.74|21341.74|21341.74|21341.74|0
1631108400000|2021-09-08 13:40:00|21337.47|21337.47|21335.85|21335.85|21340.13|21340.13|21335.85|21335.85|0
1631108410000|2021-09-08 13:40:10|21336.89|21336.89|21332.62|21332.62|21336.89|21336.89|21332.62|21332.62|0
1631108420000|2021-09-08 13:40:20|21330.35|21330.35|21326.2|21326.2|21330.35|21330.35|21326.2|21326.2|0
1631108430000|2021-09-08 13:40:30|21317.65|21317.65|21317.65|21317.65|21317.65|21317.65|21317.65|21317.65|0
1631108450000|2021-09-08 13:40:50|21317.52|21317.52|21322.53|21322.53|21322.53|21322.53|21314.87|21314.87|0
1631108460000|2021-09-08 13:41:00|21319.87|21319.87|21318.1|21318.1|21319.87|21319.87|21318.1|21318.1|0
1631108490000|2021-09-08 13:41:30|21316.33|21316.33|21319.87|21319.87|21319.87|21319.87|21316.33|21316.33|0
1631108540000|2021-09-08 13:42:20|21315.6|21315.6|21315.6|21315.6|21315.6|21315.6|21315.6|21315.6|0
1631108560000|2021-09-08 13:42:40|21314.14|21314.14|21314.14|21314.14|21314.14|21314.14|21314.14|21314.14|0
1631108580000|2021-09-08 13:43:00|21309.87|21309.87|21300.29|21300.29|21309.87|21309.87|21300.29|21300.29|0
1631108590000|2021-09-08 13:43:10|21301.85|21301.85|21298.94|21298.94|21301.85|21301.85|21298.94|21298.94|0
1631108610000|2021-09-08 13:43:30|21294.67|21294.67|21294.41|21294.41|21298.94|21298.94|21294.41|21294.41|0
1631108640000|2021-09-08 13:44:00|21290.14|21290.14|21290.14|21290.14|21290.14|21290.14|21290.14|21290.14|0
1631108660000|2021-09-08 13:44:20|21291.02|21291.02|21291.02|21291.02|21291.02|21291.02|21291.02|21291.02|0
1631108670000|2021-09-08 13:44:30|21290.14|21290.14|21286.59|21286.59|21290.14|21290.14|21286.59|21286.59|0
1631108680000|2021-09-08 13:44:40|21283.48|21283.48|21272.28|21272.28|21283.48|21283.48|21272.28|21272.28|0
1631108690000|2021-09-08 13:44:50|21268.01|21268.01|21268.01|21268.01|21268.01|21268.01|21268.01|21268.01|0
1631108700000|2021-09-08 13:45:00|21265.87|21265.87|21268.01|21268.01|21268.01|21268.01|21265.87|21265.87|0
1631108710000|2021-09-08 13:45:10|21266.5|21266.5|21266.5|21266.5|21266.5|21266.5|21266.5|21266.5|0
1631108750000|2021-09-08 13:45:50|21262.22|21262.22|21250.56|21250.56|21262.22|21262.22|21250.56|21250.56|0
1631108760000|2021-09-08 13:46:00|21248.79|21248.79|21247.02|21247.02|21248.79|21248.79|21247.02|21247.02|0
1631108780000|2021-09-08 13:46:20|21242.75|21242.75|21240.2|21240.2|21242.75|21242.75|21240.2|21240.2|0
1631108790000|2021-09-08 13:46:30|21238.43|21238.43|21235.77|21235.77|21238.43|21238.43|21235.77|21235.77|0
1631108800000|2021-09-08 13:46:40|21241.08|21241.08|21242.86|21242.86|21243.74|21243.74|21241.08|21241.08|0
1631108810000|2021-09-08 13:46:50|21238.58|21238.58|21238.58|21238.58|21238.58|21238.58|21238.58|21238.58|0
1631108820000|2021-09-08 13:47:00|21234.95|21234.95|21234.95|21234.95|21234.95|21234.95|21234.95|21234.95|0
1631108830000|2021-09-08 13:47:10|21235.47|21235.47|21226.83|21226.83|21235.47|21235.47|21226.83|21226.83|0
1631108840000|2021-09-08 13:47:20|21228.35|21228.35|21226.27|21226.27|21228.35|21228.35|21226.27|21226.27|0
1631108860000|2021-09-08 13:47:40|21222|21222|21222|21222|21222|21222|21222|21222|0
1631108870000|2021-09-08 13:47:50|21222.52|21222.52|21222.89|21222.89|21227.68|21227.68|21222.52|21222.52|0
1631108880000|2021-09-08 13:48:00|21220.24|21220.24|21220.24|21220.24|21220.24|21220.24|21220.24|21220.24|0
1631108890000|2021-09-08 13:48:10|21215.96|21215.96|21211.17|21211.17|21215.96|21215.96|21211.17|21211.17|0
1631108900000|2021-09-08 13:48:20|21210.65|21210.65|21202.84|21202.84|21210.65|21210.65|21202.84|21202.84|0
1631108910000|2021-09-08 13:48:30|21201.28|21201.28|21200.24|21200.24|21201.28|21201.28|21200.24|21200.24|0
1631108920000|2021-09-08 13:48:40|21195.97|21195.97|21206.29|21206.29|21207.17|21207.17|21195.97|21195.97|0
1631108940000|2021-09-08 13:49:00|21203.63|21203.63|21203.63|21203.63|21203.63|21203.63|21203.63|21203.63|0
1631108950000|2021-09-08 13:49:10|21202.07|21202.07|21201.19|21201.19|21202.07|21202.07|21201.19|21201.19|0
1631108960000|2021-09-08 13:49:20|21200.3|21200.3|21198.53|21198.53|21200.3|21200.3|21194.26|21194.26|0
1631108990000|2021-09-08 13:49:50|21204.73|21204.73|21204.73|21204.73|21204.73|21204.73|21200.46|21200.46|0
1631109000000|2021-09-08 13:50:00|21196.19|21196.19|21196.19|21196.19|21196.19|21196.19|21196.19|21196.19|0
1631109010000|2021-09-08 13:50:10|21194.42|21194.42|21190.14|21190.14|21194.42|21194.42|21190.14|21190.14|0
1631109020000|2021-09-08 13:50:20|21194.42|21194.42|21190.14|21190.14|21194.42|21194.42|21190.14|21190.14|0
1631109030000|2021-09-08 13:50:30|21194.42|21194.42|21194.42|21194.42|21194.42|21194.42|21194.42|21194.42|0
1631109040000|2021-09-08 13:50:40|21190.14|21190.14|21190.14|21190.14|21190.14|21190.14|21190.14|21190.14|0
1631109050000|2021-09-08 13:50:50|21194.42|21194.42|21193.38|21193.38|21194.42|21194.42|21193.38|21193.38|0
1631109060000|2021-09-08 13:51:00|21191.82|21191.82|21191.3|21191.3|21191.82|21191.82|21191.3|21191.3|0
1631109080000|2021-09-08 13:51:20|21190.54|21190.54|21182.16|21182.16|21190.54|21190.54|21182.16|21182.16|0
1631109090000|2021-09-08 13:51:30|21177.88|21177.88|21170.09|21170.09|21177.88|21177.88|21170.09|21170.09|0
1631109100000|2021-09-08 13:51:40|21167.5|21167.5|21168.54|21168.54|21168.54|21168.54|21167.5|21167.5|0
1631109110000|2021-09-08 13:51:50|21172.81|21172.81|21172.81|21172.81|21172.81|21172.81|21172.81|21172.81|0
1631109120000|2021-09-08 13:52:00|21168.54|21168.54|21168.54|21168.54|21168.54|21168.54|21168.54|21168.54|0
1631109130000|2021-09-08 13:52:10|21172.81|21172.81|21172.81|21172.81|21172.81|21172.81|21172.81|21172.81|0
1631109140000|2021-09-08 13:52:20|21168.54|21168.54|21168.02|21168.02|21170.61|21170.61|21168.02|21168.02|0
1631109150000|2021-09-08 13:52:30|21168.78|21168.78|21175.91|21175.91|21177.68|21177.68|21168.78|21168.78|0
1631109160000|2021-09-08 13:52:40|21176.79|21176.79|21182.09|21182.09|21182.09|21182.09|21176.79|21176.79|0
1631109170000|2021-09-08 13:52:50|21177.82|21177.82|21184.68|21184.68|21184.68|21184.68|21177.82|21177.82|0
1631109180000|2021-09-08 13:53:00|21180.41|21180.41|21173.54|21173.54|21180.41|21180.41|21173.54|21173.54|0
1631109190000|2021-09-08 13:53:10|21174.43|21174.43|21174.43|21174.43|21174.43|21174.43|21174.43|21174.43|0
1631109200000|2021-09-08 13:53:20|21173.54|21173.54|21176.3|21176.3|21176.3|21176.3|21169.76|21169.76|0
1631109210000|2021-09-08 13:53:30|21175.78|21175.78|21175.78|21175.78|21175.78|21175.78|21175.78|21175.78|0
1631109220000|2021-09-08 13:53:40|21171.51|21171.51|21170.72|21170.72|21175.26|21175.26|21170.72|21170.72|0
1631109230000|2021-09-08 13:53:50|21168.95|21168.95|21172.6|21172.6|21172.6|21172.6|21168.32|21168.32|0
1631109240000|2021-09-08 13:54:00|21171.04|21171.04|21166.77|21166.77|21171.04|21171.04|21166.77|21166.77|0
1631109250000|2021-09-08 13:54:10|21165.73|21165.73|21165.73|21165.73|21165.73|21165.73|21165.73|21165.73|0
1631109260000|2021-09-08 13:54:20|21168.64|21168.64|21168.64|21168.64|21168.64|21168.64|21168.64|21168.64|0
1631109270000|2021-09-08 13:54:30|21171.23|21171.23|21175.28|21175.28|21175.39|21175.39|21171.23|21171.23|0
1631109280000|2021-09-08 13:54:40|21182.09|21182.09|21182.85|21182.85|21182.85|21182.85|21182.09|21182.09|0
1631109300000|2021-09-08 13:55:00|21185.97|21185.97|21194.51|21194.51|21194.51|21194.51|21185.97|21185.97|0
1631109310000|2021-09-08 13:55:10|21198.78|21198.78|21198.78|21198.78|21198.78|21198.78|21198.78|21198.78|0
1631109320000|2021-09-08 13:55:20|21194.51|21194.51|21190.24|21190.24|21194.51|21194.51|21190.24|21190.24|0
1631109340000|2021-09-08 13:55:40|21192.51|21192.51|21194.18|21194.18|21194.18|21194.18|21189.91|21189.91|0
1631109350000|2021-09-08 13:55:50|21198.46|21198.46|21198.46|21198.46|21198.46|21198.46|21198.46|21198.46|0
1631109360000|2021-09-08 13:56:00|21199.5|21199.5|21204.65|21204.65|21204.65|21204.65|21199.5|21199.5|0
1631109370000|2021-09-08 13:56:10|21202.88|21202.88|21197.72|21197.72|21202.88|21202.88|21197.72|21197.72|0
1631109380000|2021-09-08 13:56:20|21210.54|21210.54|21196.27|21196.27|21210.54|21210.54|21196.27|21196.27|0
1631109390000|2021-09-08 13:56:30|21200.54|21200.54|21196.27|21196.27|21200.54|21200.54|21196.27|21196.27|0
1631109400000|2021-09-08 13:56:40|21192|21192|21185.31|21185.31|21192|21192|21185.31|21185.31|0
1631109410000|2021-09-08 13:56:50|21181.03|21181.03|21181.03|21181.03|21181.03|21181.03|21176.76|21176.76|0
1631109420000|2021-09-08 13:57:00|21182.8|21182.8|21185.31|21185.31|21187.08|21187.08|21182.8|21182.8|0
1631109430000|2021-09-08 13:57:10|21189.58|21189.58|21189.58|21189.58|21189.58|21189.58|21189.58|21189.58|0
1631109440000|2021-09-08 13:57:20|21193.12|21193.12|21201.66|21201.66|21201.66|21201.66|21193.12|21193.12|0
1631109460000|2021-09-08 13:57:40|21206.24|21206.24|21219.06|21219.06|21219.06|21219.06|21206.24|21206.24|0
1631109470000|2021-09-08 13:57:50|21220.83|21220.83|21220.83|21220.83|21220.83|21220.83|21220.83|21220.83|0
1631109480000|2021-09-08 13:58:00|21219.95|21219.95|21219.06|21219.06|21219.95|21219.95|21219.06|21219.06|0
1631109490000|2021-09-08 13:58:10|21222.09|21222.09|21218.3|21218.3|21222.09|21222.09|21218.3|21218.3|0
1631109500000|2021-09-08 13:58:20|21218.82|21218.82|21219.34|21219.34|21219.34|21219.34|21218.82|21218.82|0
1631109510000|2021-09-08 13:58:30|21215.07|21215.07|21215.07|21215.07|21215.07|21215.07|21215.07|21215.07|0
1631109530000|2021-09-08 13:58:50|21210.8|21210.8|21210.8|21210.8|21210.8|21210.8|21210.8|21210.8|0
1631109540000|2021-09-08 13:59:00|21215.07|21215.07|21215.07|21215.07|21215.07|21215.07|21215.07|21215.07|0
1631109550000|2021-09-08 13:59:10|21219.34|21219.34|21223.61|21223.61|21223.61|21223.61|21219.34|21219.34|0
1631109570000|2021-09-08 13:59:30|21219.34|21219.34|21219.34|21219.34|21219.34|21219.34|21219.34|21219.34|0
1631109590000|2021-09-08 13:59:50|21225.4|21225.4|21224.64|21224.64|21225.53|21225.53|21224.64|21224.64|0
1631109600000|2021-09-08 14:00:00|21220.37|21220.37|21220.37|21220.37|21224.64|21224.64|21220.37|21220.37|0
1631109610000|2021-09-08 14:00:10|21211.82|21211.82|21216.1|21216.1|21216.1|21216.1|21211.82|21211.82|0
1631109640000|2021-09-08 14:00:40|21211.82|21211.82|21211.82|21211.82|21211.82|21211.82|21211.82|21211.82|0
1631109650000|2021-09-08 14:00:50|21216.5|21216.5|21216.5|21216.5|21216.5|21216.5|21216.5|21216.5|0
1631109670000|2021-09-08 14:01:10|21212.22|21212.22|21214.49|21214.49|21218.77|21218.77|21212.22|21212.22|0
1631109680000|2021-09-08 14:01:20|21218.77|21218.77|21218.77|21218.77|21218.77|21218.77|21218.77|21218.77|0
1631109700000|2021-09-08 14:01:40|21223.04|21223.04|21223.04|21223.04|21223.04|21223.04|21223.04|21223.04|0
1631109720000|2021-09-08 14:02:00|21227.31|21227.31|21225.75|21225.75|21227.31|21227.31|21225.75|21225.75|0
1631109730000|2021-09-08 14:02:10|21225.23|21225.23|21224.72|21224.72|21225.23|21225.23|21224.72|21224.72|0
1631109740000|2021-09-08 14:02:20|21223.83|21223.83|21226.33|21226.33|21226.33|21226.33|21222.06|21222.06|0
1631109750000|2021-09-08 14:02:30|21229.87|21229.87|21229.87|21229.87|21229.87|21229.87|21229.87|21229.87|0
1631109760000|2021-09-08 14:02:40|21230.76|21230.76|21231.64|21231.64|21231.64|21231.64|21230.76|21230.76|0
1631109770000|2021-09-08 14:02:50|21235.92|21235.92|21240.19|21240.19|21240.19|21240.19|21235.92|21235.92|0
1631109790000|2021-09-08 14:03:10|21242.84|21242.84|21228.83|21228.83|21242.84|21242.84|21228.83|21228.83|0
1631109800000|2021-09-08 14:03:20|21225.81|21225.81|21229.81|21229.81|21229.81|21229.81|21225.81|21225.81|0
1631109810000|2021-09-08 14:03:30|21228.35|21228.35|21228.87|21228.87|21228.87|21228.87|21228.35|21228.35|0
1631109850000|2021-09-08 14:04:10|21226.74|21226.74|21226.74|21226.74|21226.74|21226.74|21226.74|21226.74|0
1631109860000|2021-09-08 14:04:20|21225.22|21225.22|21218.81|21218.81|21227.36|21227.36|21218.81|21218.81|0
1631109870000|2021-09-08 14:04:30|21214.54|21214.54|21214.54|21214.54|21214.54|21214.54|21214.54|21214.54|0
1631109880000|2021-09-08 14:04:40|21210.27|21210.27|21206|21206|21210.27|21210.27|21206|21206|0
1631109890000|2021-09-08 14:04:50|21203.04|21203.04|21203.04|21203.04|21203.04|21203.04|21203.04|21203.04|0
1631109900000|2021-09-08 14:05:00|21203.92|21203.92|21192.15|21192.15|21203.92|21203.92|21192.15|21192.15|0
1631109910000|2021-09-08 14:05:10|21187.88|21187.88|21192.15|21192.15|21192.15|21192.15|21187.88|21187.88|0
1631109920000|2021-09-08 14:05:20|21196.42|21196.42|21200.7|21200.7|21200.7|21200.7|21196.42|21196.42|0
1631109930000|2021-09-08 14:05:30|21199.24|21199.24|21199.24|21199.24|21199.24|21199.24|21199.24|21199.24|0
1631109950000|2021-09-08 14:05:50|21194.97|21194.97|21191.19|21191.19|21194.97|21194.97|21191.19|21191.19|0
1631109960000|2021-09-08 14:06:00|21190.67|21190.67|21181.24|21181.24|21190.67|21190.67|21181.24|21181.24|0
1631109970000|2021-09-08 14:06:10|21185.51|21185.51|21181.24|21181.24|21185.51|21185.51|21181.24|21181.24|0
1631109980000|2021-09-08 14:06:20|21178.97|21178.97|21183.24|21183.24|21183.24|21183.24|21178.97|21178.97|0
1631109990000|2021-09-08 14:06:30|21187.51|21187.51|21199.19|21199.19|21199.19|21199.19|21187.51|21187.51|0
1631110000000|2021-09-08 14:06:40|21196.92|21196.92|21210.25|21210.25|21210.25|21210.25|21196.03|21196.03|0
1631110010000|2021-09-08 14:06:50|21211.71|21211.71|21207.44|21207.44|21211.71|21211.71|21207.44|21207.44|0
1631110020000|2021-09-08 14:07:00|21203.16|21203.16|21195.33|21195.33|21203.16|21203.16|21193.06|21193.06|0
1631110030000|2021-09-08 14:07:10|21196.09|21196.09|21197.86|21197.86|21197.86|21197.86|21196.09|21196.09|0
1631110040000|2021-09-08 14:07:20|21202.13|21202.13|21202.13|21202.13|21202.13|21202.13|21202.13|21202.13|0
1631110080000|2021-09-08 14:08:00|21203.02|21203.02|21202.5|21202.5|21203.02|21203.02|21202.5|21202.5|0
1631110090000|2021-09-08 14:08:10|21198.23|21198.23|21198.23|21198.23|21198.23|21198.23|21198.23|21198.23|0
1631110100000|2021-09-08 14:08:20|21202.5|21202.5|21202.5|21202.5|21202.5|21202.5|21202.5|21202.5|0
1631110120000|2021-09-08 14:08:40|21198.23|21198.23|21193.95|21193.95|21198.23|21198.23|21193.95|21193.95|0
1631110130000|2021-09-08 14:08:50|21198.23|21198.23|21198.23|21198.23|21198.23|21198.23|21198.23|21198.23|0
1631110140000|2021-09-08 14:09:00|21199.68|21199.68|21208.22|21208.22|21208.22|21208.22|21199.68|21199.68|0
1631110150000|2021-09-08 14:09:10|21203.95|21203.95|21200.92|21200.92|21203.95|21203.95|21200.92|21200.92|0
1631110160000|2021-09-08 14:09:20|21196.65|21196.65|21205.2|21205.2|21205.2|21205.2|21196.65|21196.65|0
1631110180000|2021-09-08 14:09:40|21200.92|21200.92|21200.92|21200.92|21200.92|21200.92|21200.92|21200.92|0
1631110200000|2021-09-08 14:10:00|21202.44|21202.44|21202.91|21202.91|21202.91|21202.91|21201.4|21201.4|0
1631110210000|2021-09-08 14:10:10|21198.64|21198.64|21185.59|21185.59|21198.64|21198.64|21185.59|21185.59|0
1631110220000|2021-09-08 14:10:20|21182.93|21182.93|21183.82|21183.82|21184.7|21184.7|21181.16|21181.16|0
1631110230000|2021-09-08 14:10:30|21188.09|21188.09|21192.36|21192.36|21192.36|21192.36|21188.09|21188.09|0
1631110240000|2021-09-08 14:10:40|21190.91|21190.91|21186.64|21186.64|21190.91|21190.91|21186.64|21186.64|0
1631110260000|2021-09-08 14:11:00|21187.16|21187.16|21189.13|21189.13|21189.13|21189.13|21187.16|21187.16|0
1631110270000|2021-09-08 14:11:10|21194.43|21194.43|21191.4|21191.4|21194.43|21194.43|21191.4|21191.4|0
1631110290000|2021-09-08 14:11:30|21187.13|21187.13|21187.13|21187.13|21187.13|21187.13|21187.13|21187.13|0
1631110300000|2021-09-08 14:11:40|21191.4|21191.4|21189.95|21189.95|21191.4|21191.4|21189.95|21189.95|0
1631110320000|2021-09-08 14:12:00|21194.22|21194.22|21194.22|21194.22|21194.22|21194.22|21194.22|21194.22|0
1631110370000|2021-09-08 14:12:50|21195.99|21195.99|21195.1|21195.1|21195.99|21195.99|21195.1|21195.1|0
1631110380000|2021-09-08 14:13:00|21194.22|21194.22|21193.33|21193.33|21194.22|21194.22|21193.33|21193.33|0
1631110390000|2021-09-08 14:13:10|21194.22|21194.22|21195.99|21195.99|21196.87|21196.87|21194.22|21194.22|0
1631110400000|2021-09-08 14:13:20|21195.1|21195.1|21190.83|21190.83|21195.1|21195.1|21190.83|21190.83|0
1631110410000|2021-09-08 14:13:30|21186.56|21186.56|21178.01|21178.01|21186.56|21186.56|21178.01|21178.01|0
1631110430000|2021-09-08 14:13:50|21182.29|21182.29|21180.77|21180.77|21182.29|21182.29|21176.23|21176.23|0
1631110440000|2021-09-08 14:14:00|21185.05|21185.05|21196.25|21196.25|21196.25|21196.25|21185.05|21185.05|0
1631110450000|2021-09-08 14:14:10|21195.36|21195.36|21186.82|21186.82|21195.36|21195.36|21186.82|21186.82|0
1631110470000|2021-09-08 14:14:30|21191.09|21191.09|21197.13|21197.13|21197.13|21197.13|21191.09|21191.09|0
1631110500000|2021-09-08 14:15:00|21197.89|21197.89|21197|21197|21200.16|21200.16|21197|21197|0
1631110510000|2021-09-08 14:15:10|21192.73|21192.73|21184.19|21184.19|21192.73|21192.73|21184.19|21184.19|0
1631110520000|2021-09-08 14:15:20|21188.46|21188.46|21188.46|21188.46|21197|21197|21188.46|21188.46|0
1631110530000|2021-09-08 14:15:30|21192.73|21192.73|21192.73|21192.73|21192.73|21192.73|21192.73|21192.73|0
1631110540000|2021-09-08 14:15:40|21194.24|21194.24|21195.76|21195.76|21195.76|21195.76|21194.24|21194.24|0
1631110550000|2021-09-08 14:15:50|21197.27|21197.27|21197.27|21197.27|21197.27|21197.27|21197.27|21197.27|0
1631110560000|2021-09-08 14:16:00|21193|21193|21188.73|21188.73|21193|21193|21188.73|21188.73|0
1631110570000|2021-09-08 14:16:10|21184.46|21184.46|21175.08|21175.08|21184.46|21184.46|21175.08|21175.08|0
1631110580000|2021-09-08 14:16:20|21174.2|21174.2|21171.61|21171.61|21177.74|21177.74|21171.61|21171.61|0
1631110590000|2021-09-08 14:16:30|21167.34|21167.34|21163.06|21163.06|21167.34|21167.34|21163.06|21163.06|0
1631110610000|2021-09-08 14:16:50|21167.34|21167.34|21167.34|21167.34|21167.34|21167.34|21167.34|21167.34|0
1631110620000|2021-09-08 14:17:00|21163.06|21163.06|21161.29|21161.29|21163.06|21163.06|21161.29|21161.29|0
1631110630000|2021-09-08 14:17:10|21157.02|21157.02|21162.81|21162.81|21163.56|21163.56|21157.02|21157.02|0
1631110650000|2021-09-08 14:17:30|21167.08|21167.08|21167.08|21167.08|21167.08|21167.08|21167.08|21167.08|0
1631110690000|2021-09-08 14:18:10|21169.73|21169.73|21161.19|21161.19|21169.73|21169.73|21161.19|21161.19|0
1631110700000|2021-09-08 14:18:20|21165.46|21165.46|21174.01|21174.01|21174.01|21174.01|21165.46|21165.46|0
1631110710000|2021-09-08 14:18:30|21174.76|21174.76|21175.52|21175.52|21175.52|21175.52|21174.76|21174.76|0
1631110720000|2021-09-08 14:18:40|21166.98|21166.98|21171.25|21171.25|21171.25|21171.25|21166.98|21166.98|0
1631110730000|2021-09-08 14:18:50|21166.98|21166.98|21171.25|21171.25|21171.25|21171.25|21166.98|21166.98|0
1631110740000|2021-09-08 14:19:00|21172.7|21172.7|21172.7|21172.7|21172.7|21172.7|21172.7|21172.7|0
1631110750000|2021-09-08 14:19:10|21174.16|21174.16|21174.16|21174.16|21174.16|21174.16|21174.16|21174.16|0
1631110770000|2021-09-08 14:19:30|21172.08|21172.08|21172.08|21172.08|21172.08|21172.08|21172.08|21172.08|0
1631110790000|2021-09-08 14:19:50|21171.04|21171.04|21172.08|21172.08|21172.08|21172.08|21171.04|21171.04|0
1631110800000|2021-09-08 14:20:00|21172.6|21172.6|21182.72|21182.72|21184.17|21184.17|21172.6|21172.6|0
1631110810000|2021-09-08 14:20:10|21180.58|21180.58|21180.58|21180.58|21180.58|21180.58|21180.58|21180.58|0
1631110820000|2021-09-08 14:20:20|21182.03|21182.03|21182.03|21182.03|21182.03|21182.03|21182.03|21182.03|0
1631110830000|2021-09-08 14:20:30|21182.55|21182.55|21186.25|21186.25|21186.25|21186.25|21182.55|21182.55|0
1631110840000|2021-09-08 14:20:40|21184.73|21184.73|21184.73|21184.73|21184.73|21184.73|21184.73|21184.73|0
1631110850000|2021-09-08 14:20:50|21180.46|21180.46|21189.01|21189.01|21189.01|21189.01|21180.46|21180.46|0
1631110860000|2021-09-08 14:21:00|21184.73|21184.73|21186.25|21186.25|21186.25|21186.25|21184.73|21184.73|0
1631110870000|2021-09-08 14:21:10|21177.7|21177.7|21177.7|21177.7|21177.7|21177.7|21177.7|21177.7|0
1631110900000|2021-09-08 14:21:40|21173.43|21173.43|21170.52|21170.52|21173.43|21173.43|21170.52|21170.52|0
1631110920000|2021-09-08 14:22:00|21179.07|21179.07|21179.07|21179.07|21179.07|21179.07|21179.07|21179.07|0
1631110930000|2021-09-08 14:22:10|21180.58|21180.58|21180.58|21180.58|21180.58|21180.58|21180.58|21180.58|0
1631110940000|2021-09-08 14:22:20|21182.85|21182.85|21179.82|21179.82|21182.85|21182.85|21179.82|21179.82|0
1631110950000|2021-09-08 14:22:30|21175.55|21175.55|21171.28|21171.28|21175.55|21175.55|21171.28|21171.28|0
1631110970000|2021-09-08 14:22:50|21167.01|21167.01|21171.28|21171.28|21171.28|21171.28|21167.01|21167.01|0
1631110980000|2021-09-08 14:23:00|21167.01|21167.01|21179.82|21179.82|21179.82|21179.82|21167.01|21167.01|0
1631110990000|2021-09-08 14:23:10|21181.59|21181.59|21182.48|21182.48|21182.48|21182.48|21181.59|21181.59|0
1631111000000|2021-09-08 14:23:20|21183.36|21183.36|21183.36|21183.36|21183.36|21183.36|21183.36|21183.36|0
1631111040000|2021-09-08 14:24:00|21185.96|21185.96|21187.52|21187.52|21188.04|21188.04|21185.96|21185.96|0
1631111050000|2021-09-08 14:24:10|21178.97|21178.97|21183.25|21183.25|21183.25|21183.25|21178.97|21178.97|0
1631111100000|2021-09-08 14:25:00|21187.52|21187.52|21188.51|21188.51|21188.51|21188.51|21187|21187|0
1631111110000|2021-09-08 14:25:10|21185.86|21185.86|21187.63|21187.63|21187.63|21187.63|21185.86|21185.86|0
1631111120000|2021-09-08 14:25:20|21191.9|21191.9|21191.9|21191.9|21191.9|21191.9|21187.63|21187.63|0
1631111130000|2021-09-08 14:25:30|21196.17|21196.17|21196.17|21196.17|21196.17|21196.17|21196.17|21196.17|0
1631111160000|2021-09-08 14:26:00|21187.63|21187.63|21186.74|21186.74|21187.63|21187.63|21186.74|21186.74|0
1631111170000|2021-09-08 14:26:10|21184.97|21184.97|21187.5|21187.5|21188.38|21188.38|21184.97|21184.97|0
1631111180000|2021-09-08 14:26:20|21186.61|21186.61|21182.34|21182.34|21186.61|21186.61|21182.34|21182.34|0
1631111230000|2021-09-08 14:27:10|21178.07|21178.07|21178.07|21178.07|21178.07|21178.07|21178.07|21178.07|0
1631111240000|2021-09-08 14:27:20|21177.55|21177.55|21194.64|21194.64|21194.64|21194.64|21177.55|21177.55|0
1631111250000|2021-09-08 14:27:30|21186.09|21186.09|21194.64|21194.64|21203.18|21203.18|21186.09|21186.09|0
1631111270000|2021-09-08 14:27:50|21196.2|21196.2|21196.2|21196.2|21196.2|21196.2|21196.2|21196.2|0
1631111280000|2021-09-08 14:28:00|21200.47|21200.47|21204.74|21204.74|21204.74|21204.74|21200.47|21200.47|0
1631111290000|2021-09-08 14:28:10|21196.2|21196.2|21200.47|21200.47|21200.47|21200.47|21196.2|21196.2|0
1631111300000|2021-09-08 14:28:20|21202.74|21202.74|21207.77|21207.77|21207.77|21207.77|21202.74|21202.74|0
1631111310000|2021-09-08 14:28:30|21212.04|21212.04|21212.04|21212.04|21212.04|21212.04|21207.77|21207.77|0
1631111340000|2021-09-08 14:29:00|21210.27|21210.27|21193.18|21193.18|21210.27|21210.27|21193.18|21193.18|0
1631111350000|2021-09-08 14:29:10|21192.42|21192.42|21188.64|21188.64|21192.42|21192.42|21188.64|21188.64|0
1631111360000|2021-09-08 14:29:20|21182.23|21182.23|21188.64|21188.64|21188.64|21188.64|21182.23|21182.23|0
1631111380000|2021-09-08 14:29:40|21192.42|21192.42|21192.42|21192.42|21192.42|21192.42|21191.67|21191.67|0
1631111390000|2021-09-08 14:29:50|21191.67|21191.67|21191.67|21191.67|21191.67|21191.67|21191.67|21191.67|0
1631111400000|2021-09-08 14:30:00|21187.39|21187.39|21188.15|21188.15|21188.15|21188.15|21187.39|21187.39|0
1631111410000|2021-09-08 14:30:10|21189.67|21189.67|21189.67|21189.67|21190.55|21190.55|21188.78|21188.78|0
1631111430000|2021-09-08 14:30:30|21188.78|21188.78|21188.78|21188.78|21188.78|21188.78|21188.78|21188.78|0
1631111440000|2021-09-08 14:30:40|21184.51|21184.51|21184.51|21184.51|21184.51|21184.51|21180.24|21180.24|0
1631111460000|2021-09-08 14:31:00|21188.78|21188.78|21194.82|21194.82|21195.71|21195.71|21188.78|21188.78|0
1631111470000|2021-09-08 14:31:10|21192.55|21192.55|21189.52|21189.52|21192.55|21192.55|21189.52|21189.52|0
1631111480000|2021-09-08 14:31:20|21190.04|21190.04|21190.04|21190.04|21190.04|21190.04|21190.04|21190.04|0
1631111490000|2021-09-08 14:31:30|21191.08|21191.08|21192.12|21192.12|21192.12|21192.12|21191.08|21191.08|0
1631111510000|2021-09-08 14:31:50|21196.39|21196.39|21197.85|21197.85|21197.85|21197.85|21196.39|21196.39|0
1631111520000|2021-09-08 14:32:00|21202.12|21202.12|21196.29|21196.29|21202.12|21202.12|21196.29|21196.29|0
1631111530000|2021-09-08 14:32:10|21200.56|21200.56|21200.56|21200.56|21200.56|21200.56|21200.56|21200.56|0
1631111550000|2021-09-08 14:32:30|21199.11|21199.11|21199.11|21199.11|21199.11|21199.11|21199.11|21199.11|0
1631111560000|2021-09-08 14:32:40|21196.45|21196.45|21200.72|21200.72|21200.72|21200.72|21196.45|21196.45|0
1631111570000|2021-09-08 14:32:50|21201.48|21201.48|21197.21|21197.21|21201.48|21201.48|21197.21|21197.21|0
1631111580000|2021-09-08 14:33:00|21197.97|21197.97|21197.97|21197.97|21197.97|21197.97|21197.97|21197.97|0
1631111600000|2021-09-08 14:33:20|21197.45|21197.45|21197.45|21197.45|21197.45|21197.45|21197.45|21197.45|0
1631111610000|2021-09-08 14:33:30|21193.17|21193.17|21197.45|21197.45|21197.45|21197.45|21193.17|21193.17|0
1631111620000|2021-09-08 14:33:40|21199|21199|21199|21199|21199|21199|21199|21199|0
1631111630000|2021-09-08 14:33:50|21202.79|21202.79|21202.79|21202.79|21202.79|21202.79|21202.79|21202.79|0
1631111670000|2021-09-08 14:34:30|21203.54|21203.54|21203.54|21203.54|21203.54|21203.54|21203.54|21203.54|0
1631111680000|2021-09-08 14:34:40|21207.82|21207.82|21207.82|21207.82|21207.82|21207.82|21207.82|21207.82|0
1631111690000|2021-09-08 14:34:50|21208.7|21208.7|21207.82|21207.82|21208.7|21208.7|21207.82|21207.82|0
1631111700000|2021-09-08 14:35:00|21209.59|21209.59|21205.8|21205.8|21209.59|21209.59|21205.8|21205.8|0
1631111710000|2021-09-08 14:35:10|21201.53|21201.53|21205.8|21205.8|21205.8|21205.8|21201.53|21201.53|0
1631111730000|2021-09-08 14:35:30|21201.53|21201.53|21201.53|21201.53|21201.53|21201.53|21201.53|21201.53|0
1631111740000|2021-09-08 14:35:40|21197.26|21197.26|21195.81|21195.81|21197.26|21197.26|21195.81|21195.81|0
1631111750000|2021-09-08 14:35:50|21197.32|21197.32|21197.81|21197.81|21198.56|21198.56|21194.29|21194.29|0
1631111760000|2021-09-08 14:36:00|21189.26|21189.26|21189.26|21189.26|21189.26|21189.26|21189.26|21189.26|0
1631111810000|2021-09-08 14:36:50|21186.35|21186.35|21190.72|21190.72|21190.72|21190.72|21186.35|21186.35|0
1631111820000|2021-09-08 14:37:00|21186.44|21186.44|21178.95|21178.95|21186.44|21186.44|21178.95|21178.95|0
1631111830000|2021-09-08 14:37:10|21178.43|21178.43|21165.89|21165.89|21178.43|21178.43|21165.89|21165.89|0
1631111840000|2021-09-08 14:37:20|21165|21165|21165|21165|21165|21165|21165|21165|0
1631111850000|2021-09-08 14:37:30|21165.76|21165.76|21163.99|21163.99|21165.76|21165.76|21159.72|21159.72|0
1631111860000|2021-09-08 14:37:40|21167.53|21167.53|21166.65|21166.65|21167.53|21167.53|21166.65|21166.65|0
1631111870000|2021-09-08 14:37:50|21168.16|21168.16|21168.16|21168.16|21168.16|21168.16|21168.16|21168.16|0
1631111890000|2021-09-08 14:38:10|21167.12|21167.12|21167.12|21167.12|21167.12|21167.12|21167.12|21167.12|0
1631111900000|2021-09-08 14:38:20|21166.08|21166.08|21166.08|21166.08|21166.08|21166.08|21166.08|21166.08|0
1631111910000|2021-09-08 14:38:30|21170.62|21170.62|21171.14|21171.14|21171.14|21171.14|21170.62|21170.62|0
1631111920000|2021-09-08 14:38:40|21166.87|21166.87|21171.14|21171.14|21171.14|21171.14|21166.87|21166.87|0
1631111990000|2021-09-08 14:39:50|21166.87|21166.87|21166.87|21166.87|21166.87|21166.87|21166.87|21166.87|0
1631112000000|2021-09-08 14:40:00|21165.99|21165.99|21167.99|21167.99|21170.26|21170.26|21165.72|21165.72|0
1631112010000|2021-09-08 14:40:10|21168.87|21168.87|21174.18|21174.18|21174.18|21174.18|21168.87|21168.87|0
1631112040000|2021-09-08 14:40:40|21173.3|21173.3|21173.3|21173.3|21173.3|21173.3|21173.3|21173.3|0
1631112050000|2021-09-08 14:40:50|21177.57|21177.57|21177.57|21177.57|21177.57|21177.57|21177.57|21177.57|0
1631112070000|2021-09-08 14:41:10|21179.09|21179.09|21177.57|21177.57|21179.6|21179.6|21177.57|21177.57|0
1631112080000|2021-09-08 14:41:20|21181.84|21181.84|21186.12|21186.12|21186.12|21186.12|21181.84|21181.84|0
1631112090000|2021-09-08 14:41:30|21187|21187|21187|21187|21187|21187|21187|21187|0
1631112100000|2021-09-08 14:41:40|21187.89|21187.89|21183.61|21183.61|21187.89|21187.89|21183.61|21183.61|0
1631112110000|2021-09-08 14:41:50|21179.34|21179.34|21179.34|21179.34|21179.34|21179.34|21179.34|21179.34|0
1631112120000|2021-09-08 14:42:00|21175.07|21175.07|21170.8|21170.8|21175.07|21175.07|21170.8|21170.8|0
1631112130000|2021-09-08 14:42:10|21169.91|21169.91|21169.03|21169.03|21169.91|21169.91|21169.03|21169.03|0
1631112140000|2021-09-08 14:42:20|21168.51|21168.51|21166.95|21166.95|21168.51|21168.51|21161.64|21161.64|0
1631112150000|2021-09-08 14:42:30|21167.47|21167.47|21167.99|21167.99|21167.99|21167.99|21166.95|21166.95|0
1631112160000|2021-09-08 14:42:40|21163.72|21163.72|21164.6|21164.6|21165.49|21165.49|21163.72|21163.72|0
1631112170000|2021-09-08 14:42:50|21160.33|21160.33|21162.1|21162.1|21162.1|21162.1|21160.33|21160.33|0
1631112180000|2021-09-08 14:43:00|21162.99|21162.99|21159.44|21159.44|21162.99|21162.99|21159.44|21159.44|0
1631112190000|2021-09-08 14:43:10|21155.17|21155.17|21159.44|21159.44|21159.44|21159.44|21155.17|21155.17|0
1631112200000|2021-09-08 14:43:20|21154.77|21154.77|21150.97|21150.97|21155.25|21155.25|21150.1|21150.1|0
1631112210000|2021-09-08 14:43:30|21148.07|21148.07|21143.79|21143.79|21148.07|21148.07|21143.79|21143.79|0
1631112240000|2021-09-08 14:44:00|21140.77|21140.77|21140.77|21140.77|21140.77|21140.77|21140.77|21140.77|0
1631112250000|2021-09-08 14:44:10|21145.04|21145.04|21145.04|21145.04|21145.04|21145.04|21145.04|21145.04|0
1631112280000|2021-09-08 14:44:40|21149.31|21149.31|21153.58|21153.58|21153.58|21153.58|21149.31|21149.31|0
1631112290000|2021-09-08 14:44:50|21157.86|21157.86|21162.13|21162.13|21162.13|21162.13|21157.86|21157.86|0
1631112300000|2021-09-08 14:45:00|21153.58|21153.58|21153.58|21153.58|21153.58|21153.58|21153.58|21153.58|0
1631112310000|2021-09-08 14:45:10|21149.31|21149.31|21149.21|21149.21|21149.31|21149.31|21147.75|21147.75|0
1631112320000|2021-09-08 14:45:20|21151.48|21151.48|21158.38|21158.38|21158.38|21158.38|21149.84|21149.84|0
1631112330000|2021-09-08 14:45:30|21154.11|21154.11|21158.38|21158.38|21158.38|21158.38|21154.11|21154.11|0
1631112350000|2021-09-08 14:45:50|21154.11|21154.11|21162.65|21162.65|21162.65|21162.65|21154.11|21154.11|0
1631112360000|2021-09-08 14:46:00|21161.2|21161.2|21173.29|21173.29|21173.29|21173.29|21161.2|21161.2|0
1631112370000|2021-09-08 14:46:10|21174.17|21174.17|21173.29|21173.29|21174.17|21174.17|21172.4|21172.4|0
1631112380000|2021-09-08 14:46:20|21171.51|21171.51|21171.51|21171.51|21171.51|21171.51|21171.51|21171.51|0
1631112390000|2021-09-08 14:46:30|21173.41|21173.41|21177.68|21177.68|21177.68|21177.68|21169.13|21169.13|0
1631112400000|2021-09-08 14:46:40|21177.3|21177.3|21177.3|21177.3|21177.3|21177.3|21177.3|21177.3|0
1631112410000|2021-09-08 14:46:50|21173.03|21173.03|21173.03|21173.03|21173.03|21173.03|21173.03|21173.03|0
1631112420000|2021-09-08 14:47:00|21174.54|21174.54|21178.13|21178.13|21181.89|21181.89|21174.54|21174.54|0
1631112460000|2021-09-08 14:47:40|21180.94|21180.94|21180.58|21180.58|21181.46|21181.46|21180.58|21180.58|0
1631112470000|2021-09-08 14:47:50|21182.03|21182.03|21182.03|21182.03|21182.03|21182.03|21182.03|21182.03|0
1631112480000|2021-09-08 14:48:00|21194.85|21194.85|21194.85|21194.85|21194.85|21194.85|21194.85|21194.85|0
1631112490000|2021-09-08 14:48:10|21190.57|21190.57|21190.57|21190.57|21190.57|21190.57|21190.57|21190.57|0
1631112500000|2021-09-08 14:48:20|21194.85|21194.85|21201.77|21201.77|21210.32|21210.32|21194.85|21194.85|0
1631112520000|2021-09-08 14:48:40|21197.5|21197.5|21201.77|21201.77|21201.77|21201.77|21197.5|21197.5|0
1631112530000|2021-09-08 14:48:50|21199.64|21199.64|21204.79|21204.79|21204.79|21204.79|21199.64|21199.64|0
1631112540000|2021-09-08 14:49:00|21205.31|21205.31|21210.98|21210.98|21210.98|21210.98|21205.31|21205.31|0
1631112560000|2021-09-08 14:49:20|21210.23|21210.23|21218.77|21218.77|21218.77|21218.77|21210.23|21210.23|0
1631112570000|2021-09-08 14:49:30|21219.65|21219.65|21219.65|21219.65|21219.65|21219.65|21219.65|21219.65|0
1631112600000|2021-09-08 14:50:00|21223.93|21223.93|21223.93|21223.93|21223.93|21223.93|21223.93|21223.93|0
1631112610000|2021-09-08 14:50:10|21223.04|21223.04|21223.04|21223.04|21223.04|21223.04|21223.04|21223.04|0
1631112620000|2021-09-08 14:50:20|21227.31|21227.31|21227.31|21227.31|21227.31|21227.31|21227.31|21227.31|0
1631112640000|2021-09-08 14:50:40|21231.59|21231.59|21231.59|21231.59|21231.59|21231.59|21231.59|21231.59|0
1631112670000|2021-09-08 14:51:10|21227.31|21227.31|21232.47|21232.47|21232.47|21232.47|21225.54|21225.54|0
1631112700000|2021-09-08 14:51:40|21231.95|21231.95|21231.95|21231.95|21236.23|21236.23|21231.95|21231.95|0
1631112710000|2021-09-08 14:51:50|21236.23|21236.23|21236.23|21236.23|21240.5|21240.5|21236.23|21236.23|0
1631112720000|2021-09-08 14:52:00|21240.5|21240.5|21240.5|21240.5|21240.5|21240.5|21240.5|21240.5|0
1631112730000|2021-09-08 14:52:10|21241.25|21241.25|21240.56|21240.56|21242.01|21242.01|21240.56|21240.56|0
1631112740000|2021-09-08 14:52:20|21236.28|21236.28|21236.28|21236.28|21240.56|21240.56|21236.28|21236.28|0
1631112750000|2021-09-08 14:52:30|21234.77|21234.77|21219.3|21219.3|21234.77|21234.77|21219.3|21219.3|0
1631112790000|2021-09-08 14:53:10|21220.75|21220.75|21222.21|21222.21|21222.21|21222.21|21220.75|21220.75|0
1631112800000|2021-09-08 14:53:20|21209.39|21209.39|21204.91|21204.91|21209.39|21209.39|21204.91|21204.91|0
1631112810000|2021-09-08 14:53:30|21200.64|21200.64|21200.64|21200.64|21200.64|21200.64|21200.64|21200.64|0
1631112820000|2021-09-08 14:53:40|21201.39|21201.39|21196.66|21196.66|21201.39|21201.39|21196.66|21196.66|0
1631112830000|2021-09-08 14:53:50|21195.77|21195.77|21182.44|21182.44|21195.77|21195.77|21182.44|21182.44|0
1631112840000|2021-09-08 14:54:00|21181.92|21181.92|21181.92|21181.92|21181.92|21181.92|21177.65|21177.65|0
1631112860000|2021-09-08 14:54:20|21186.19|21186.19|21186.19|21186.19|21186.19|21186.19|21186.19|21186.19|0
1631112870000|2021-09-08 14:54:30|21181.92|21181.92|21181.92|21181.92|21181.92|21181.92|21181.92|21181.92|0
1631112880000|2021-09-08 14:54:40|21186.19|21186.19|21186.19|21186.19|21186.19|21186.19|21186.19|21186.19|0
1631112890000|2021-09-08 14:54:50|21190.46|21190.46|21191.92|21191.92|21191.92|21191.92|21190.46|21190.46|0
1631112900000|2021-09-08 14:55:00|21190.88|21190.88|21192.65|21192.65|21192.65|21192.65|21190.88|21190.88|0
1631112910000|2021-09-08 14:55:10|21190.88|21190.88|21190.88|21190.88|21190.88|21190.88|21190.88|21190.88|0
1631112920000|2021-09-08 14:55:20|21186.61|21186.61|21173.79|21173.79|21186.61|21186.61|21173.79|21173.79|0
1631112930000|2021-09-08 14:55:30|21172.34|21172.34|21172.34|21172.34|21172.34|21172.34|21172.34|21172.34|0
1631112940000|2021-09-08 14:55:40|21168.06|21168.06|21172.34|21172.34|21172.34|21172.34|21168.06|21168.06|0
1631112950000|2021-09-08 14:55:50|21170.82|21170.82|21171.58|21171.58|21171.58|21171.58|21170.82|21170.82|0
1631112960000|2021-09-08 14:56:00|21172.1|21172.1|21172.1|21172.1|21172.1|21172.1|21172.1|21172.1|0
1631112970000|2021-09-08 14:56:10|21172.86|21172.86|21185.38|21185.38|21185.38|21185.38|21172.86|21172.86|0
1631112980000|2021-09-08 14:56:20|21188.41|21188.41|21188.41|21188.41|21189.29|21189.29|21188.41|21188.41|0
1631112990000|2021-09-08 14:56:30|21192.68|21192.68|21198.41|21198.41|21198.41|21198.41|21192.68|21192.68|0
1631113000000|2021-09-08 14:56:40|21199.45|21199.45|21200.22|21200.22|21201.74|21201.74|21198.93|21198.93|0
1631113010000|2021-09-08 14:56:50|21199.34|21199.34|21198.58|21198.58|21200.09|21200.09|21198.58|21198.58|0
1631113020000|2021-09-08 14:57:00|21200.09|21200.09|21200.09|21200.09|21200.09|21200.09|21200.09|21200.09|0
1631113030000|2021-09-08 14:57:10|21198.64|21198.64|21196.37|21196.37|21198.64|21198.64|21196.37|21196.37|0
1631113070000|2021-09-08 14:57:50|21198.14|21198.14|21198.14|21198.14|21198.14|21198.14|21198.14|21198.14|0
1631113080000|2021-09-08 14:58:00|21202.41|21202.41|21202.41|21202.41|21202.41|21202.41|21202.41|21202.41|0
1631113090000|2021-09-08 14:58:10|21201.89|21201.89|21201.89|21201.89|21201.89|21201.89|21201.89|21201.89|0
1631113100000|2021-09-08 14:58:20|21189.08|21189.08|21190.53|21190.53|21190.53|21190.53|21189.08|21189.08|0
1631113110000|2021-09-08 14:58:30|21194.8|21194.8|21193.35|21193.35|21194.8|21194.8|21193.35|21193.35|0
1631113120000|2021-09-08 14:58:40|21189.08|21189.08|21188.95|21188.95|21189.83|21189.83|21188.95|21188.95|0
1631113130000|2021-09-08 14:58:50|21190.46|21190.46|21191.92|21191.92|21191.92|21191.92|21190.46|21190.46|0
1631113140000|2021-09-08 14:59:00|21194.19|21194.19|21187.84|21187.84|21194.19|21194.19|21187.84|21187.84|0
1631113150000|2021-09-08 14:59:10|21187.08|21187.08|21182.81|21182.81|21187.08|21187.08|21182.81|21182.81|0
1631113160000|2021-09-08 14:59:20|21181.25|21181.25|21182.01|21182.01|21182.01|21182.01|21181.25|21181.25|0
1631113180000|2021-09-08 14:59:40|21179.74|21179.74|21178.85|21178.85|21179.74|21179.74|21178.85|21178.85|0
1631113190000|2021-09-08 14:59:50|21183.12|21183.12|21183.12|21183.12|21183.12|21183.12|21183.12|21183.12|0
1631113200000|2021-09-08 15:00:00|21183.64|21183.64|21183.12|21183.12|21183.64|21183.64|21183.12|21183.12|0
1631113210000|2021-09-08 15:00:10|21183.64|21183.64|21182.71|21182.71|21184.16|21184.16|21182.71|21182.71|0
1631113220000|2021-09-08 15:00:20|21178.44|21178.44|21181.09|21181.09|21181.09|21181.09|21178.44|21178.44|0
1631113230000|2021-09-08 15:00:30|21181.61|21181.61|21181.61|21181.61|21181.61|21181.61|21181.61|21181.61|0
1631113250000|2021-09-08 15:00:50|21180.16|21180.16|21180.16|21180.16|21180.16|21180.16|21180.16|21180.16|0
1631113260000|2021-09-08 15:01:00|21184.43|21184.43|21195.83|21195.83|21195.83|21195.83|21184.43|21184.43|0
1631113270000|2021-09-08 15:01:10|21200.1|21200.1|21203.1|21203.1|21204.38|21204.38|21200.1|21200.1|0
1631113280000|2021-09-08 15:01:20|21203.86|21203.86|21205.37|21205.37|21205.37|21205.37|21203.86|21203.86|0
1631113290000|2021-09-08 15:01:30|21206.88|21206.88|21215.52|21215.52|21215.52|21215.52|21206.88|21206.88|0
1631113310000|2021-09-08 15:01:50|21206.98|21206.98|21202.71|21202.71|21206.98|21206.98|21202.71|21202.71|0
1631113320000|2021-09-08 15:02:00|21198.43|21198.43|21194.59|21194.59|21198.43|21198.43|21193.55|21193.55|0
1631113330000|2021-09-08 15:02:10|21203.13|21203.13|21198.86|21198.86|21203.13|21203.13|21198.86|21198.86|0
1631113350000|2021-09-08 15:02:30|21186.04|21186.04|21190.31|21190.31|21190.31|21190.31|21186.04|21186.04|0
1631113360000|2021-09-08 15:02:40|21194.59|21194.59|21191.87|21191.87|21194.59|21194.59|21190.31|21190.31|0
1631113370000|2021-09-08 15:02:50|21187.6|21187.6|21189.16|21189.16|21189.16|21189.16|21187.6|21187.6|0
1631113380000|2021-09-08 15:03:00|21193.43|21193.43|21193.43|21193.43|21193.43|21193.43|21193.43|21193.43|0
1631113390000|2021-09-08 15:03:10|21197.7|21197.7|21197.7|21197.7|21197.7|21197.7|21197.7|21197.7|0
1631113400000|2021-09-08 15:03:20|21206.25|21206.25|21200.42|21200.42|21206.25|21206.25|21200.42|21200.42|0
1631113410000|2021-09-08 15:03:30|21201.93|21201.93|21202.82|21202.82|21202.82|21202.82|21201.93|21201.93|0
1631113430000|2021-09-08 15:03:50|21198.54|21198.54|21194.27|21194.27|21198.54|21198.54|21194.27|21194.27|0
1631113450000|2021-09-08 15:04:10|21190|21190|21190|21190|21190|21190|21190|21190|0
1631113460000|2021-09-08 15:04:20|21188.44|21188.44|21188.44|21188.44|21188.44|21188.44|21188.44|21188.44|0
1631113490000|2021-09-08 15:04:50|21193.6|21193.6|21206.42|21206.42|21206.42|21206.42|21193.6|21193.6|0
1631113500000|2021-09-08 15:05:00|21209.07|21209.07|21209.96|21209.96|21209.96|21209.96|21209.07|21209.07|0
1631113510000|2021-09-08 15:05:10|21205.68|21205.68|21204.17|21204.17|21205.68|21205.68|21204.17|21204.17|0
1631113520000|2021-09-08 15:05:20|21203.65|21203.65|21203.13|21203.13|21203.65|21203.65|21203.13|21203.13|0
1631113530000|2021-09-08 15:05:30|21202.25|21202.25|21204.52|21204.52|21204.52|21204.52|21197.98|21197.98|0
1631113540000|2021-09-08 15:05:40|21200.25|21200.25|21200.25|21200.25|21200.25|21200.25|21200.25|21200.25|0
1631113550000|2021-09-08 15:05:50|21195.97|21195.97|21195.97|21195.97|21195.97|21195.97|21195.97|21195.97|0
1631113560000|2021-09-08 15:06:00|21196.49|21196.49|21195.04|21195.04|21196.49|21196.49|21195.04|21195.04|0
1631113570000|2021-09-08 15:06:10|21196.49|21196.49|21199.4|21199.4|21199.4|21199.4|21196.49|21196.49|0
1631113580000|2021-09-08 15:06:20|21200.44|21200.44|21208.98|21208.98|21208.98|21208.98|21200.44|21200.44|0
1631113590000|2021-09-08 15:06:30|21210.02|21210.02|21210.02|21210.02|21210.02|21210.02|21210.02|21210.02|0
1631113600000|2021-09-08 15:06:40|21211.06|21211.06|21211.06|21211.06|21211.06|21211.06|21211.06|21211.06|0
1631113620000|2021-09-08 15:07:00|21211.95|21211.95|21211.95|21211.95|21211.95|21211.95|21211.95|21211.95|0
1631113650000|2021-09-08 15:07:30|21211.43|21211.43|21211.43|21211.43|21211.43|21211.43|21211.43|21211.43|0
1631113660000|2021-09-08 15:07:40|21207.15|21207.15|21207.15|21207.15|21207.15|21207.15|21207.15|21207.15|0
1631113670000|2021-09-08 15:07:50|21211.43|21211.43|21207.37|21207.37|21211.43|21211.43|21207.37|21207.37|0
1631113680000|2021-09-08 15:08:00|21207.88|21207.88|21208.14|21208.14|21213.93|21213.93|21207.88|21207.88|0
1631113690000|2021-09-08 15:08:10|21206.63|21206.63|21206.63|21206.63|21206.63|21206.63|21206.63|21206.63|0
1631113700000|2021-09-08 15:08:20|21205.87|21205.87|21205.11|21205.11|21205.87|21205.87|21205.11|21205.11|0
1631113710000|2021-09-08 15:08:30|21206.15|21206.15|21206.15|21206.15|21206.15|21206.15|21206.15|21206.15|0
1631113720000|2021-09-08 15:08:40|21211.88|21211.88|21220.83|21220.83|21220.83|21220.83|21211.88|21211.88|0
1631113730000|2021-09-08 15:08:50|21222.34|21222.34|21223.8|21223.8|21223.8|21223.8|21222.34|21222.34|0
1631113740000|2021-09-08 15:09:00|21219.53|21219.53|21228.07|21228.07|21228.07|21228.07|21219.53|21219.53|0
1631113750000|2021-09-08 15:09:10|21223.8|21223.8|21223.8|21223.8|21223.8|21223.8|21223.8|21223.8|0
1631113760000|2021-09-08 15:09:20|21232.34|21232.34|21236.61|21236.61|21236.61|21236.61|21232.34|21232.34|0
1631113770000|2021-09-08 15:09:30|21238.13|21238.13|21238.13|21238.13|21238.13|21238.13|21238.13|21238.13|0
1631113780000|2021-09-08 15:09:40|21238.89|21238.89|21230.34|21230.34|21238.89|21238.89|21230.34|21230.34|0
1631113790000|2021-09-08 15:09:50|21227.68|21227.68|21222.53|21222.53|21227.68|21227.68|21222.53|21222.53|0
1631113800000|2021-09-08 15:10:00|21226.8|21226.8|21226.8|21226.8|21226.8|21226.8|21226.8|21226.8|0
1631113820000|2021-09-08 15:10:20|21222.44|21222.44|21222.44|21222.44|21222.44|21222.44|21222.44|21222.44|0
1631113840000|2021-09-08 15:10:40|21224.51|21224.51|21224.51|21224.51|21224.51|21224.51|21224.51|21224.51|0
1631113880000|2021-09-08 15:11:20|21220.24|21220.24|21220.24|21220.24|21220.24|21220.24|21220.24|21220.24|0
1631113890000|2021-09-08 15:11:30|21222.9|21222.9|21222.9|21222.9|21222.9|21222.9|21222.9|21222.9|0
1631113900000|2021-09-08 15:11:40|21223.94|21223.94|21223.42|21223.42|21223.94|21223.94|21223.42|21223.42|0
1631113920000|2021-09-08 15:12:00|21222.9|21222.9|21217.59|21217.59|21222.9|21222.9|21217.59|21217.59|0
1631113930000|2021-09-08 15:12:10|21218.34|21218.34|21218.34|21218.34|21218.34|21218.34|21218.34|21218.34|0
1631113940000|2021-09-08 15:12:20|21216.89|21216.89|21218.34|21218.34|21218.34|21218.34|21216.89|21216.89|0
1631113950000|2021-09-08 15:12:30|21219.8|21219.8|21219.8|21219.8|21219.8|21219.8|21219.8|21219.8|0
1631113980000|2021-09-08 15:13:00|21218.34|21218.34|21222.62|21222.62|21222.62|21222.62|21218.34|21218.34|0
1631113990000|2021-09-08 15:13:10|21225.21|21225.21|21225.73|21225.73|21225.73|21225.73|21225.21|21225.21|0
1631114000000|2021-09-08 15:13:20|21226.11|21226.11|21224.66|21224.66|21226.11|21226.11|21224.66|21224.66|0
1631114030000|2021-09-08 15:13:50|21223.2|21223.2|21217.89|21217.89|21223.2|21223.2|21217.89|21217.89|0
1631114050000|2021-09-08 15:14:10|21217.37|21217.37|21216.99|21216.99|21217.37|21217.37|21216.99|21216.99|0
1631114060000|2021-09-08 15:14:20|21217.88|21217.88|21218.76|21218.76|21218.76|21218.76|21217.88|21217.88|0
1631114070000|2021-09-08 15:14:30|21223.04|21223.04|21228.04|21228.04|21228.04|21228.04|21223.04|21223.04|0
1631114080000|2021-09-08 15:14:40|21210.95|21210.95|21210.95|21210.95|21210.95|21210.95|21210.95|21210.95|0
1631114110000|2021-09-08 15:15:10|21211.47|21211.47|21215.68|21215.68|21215.68|21215.68|21211.47|21211.47|0
1631114120000|2021-09-08 15:15:20|21214.23|21214.23|21212.46|21212.46|21214.23|21214.23|21212.46|21212.46|0
1631114160000|2021-09-08 15:16:00|21211.57|21211.57|21211.57|21211.57|21211.57|21211.57|21211.57|21211.57|0
1631114170000|2021-09-08 15:16:10|21215.85|21215.85|21215.85|21215.85|21215.85|21215.85|21215.85|21215.85|0
1631114190000|2021-09-08 15:16:30|21211.57|21211.57|21211.57|21211.57|21211.57|21211.57|21211.57|21211.57|0
1631114250000|2021-09-08 15:17:30|21213.03|21213.03|21217.3|21217.3|21217.3|21217.3|21213.03|21213.03|0
1631114260000|2021-09-08 15:17:40|21218.19|21218.19|21219.07|21219.07|21219.07|21219.07|21218.19|21218.19|0
1631114270000|2021-09-08 15:17:50|21218.55|21218.55|21208.97|21208.97|21218.55|21218.55|21208.97|21208.97|0
1631114280000|2021-09-08 15:18:00|21210.53|21210.53|21210.53|21210.53|21210.53|21210.53|21210.53|21210.53|0
1631114290000|2021-09-08 15:18:10|21206.25|21206.25|21210.53|21210.53|21210.53|21210.53|21206.25|21206.25|0
1631114300000|2021-09-08 15:18:20|21209.77|21209.77|21209.77|21209.77|21209.77|21209.77|21209.77|21209.77|0
1631114310000|2021-09-08 15:18:30|21209.01|21209.01|21207.56|21207.56|21209.01|21209.01|21207.56|21207.56|0
1631114320000|2021-09-08 15:18:40|21206.52|21206.52|21206.52|21206.52|21206.52|21206.52|21206.52|21206.52|0
1631114350000|2021-09-08 15:19:10|21205.01|21205.01|21205.01|21205.01|21205.01|21205.01|21205.01|21205.01|0
1631114360000|2021-09-08 15:19:20|21203.24|21203.24|21202.35|21202.35|21203.24|21203.24|21202.35|21202.35|0
1631114390000|2021-09-08 15:19:50|21206.62|21206.62|21206.62|21206.62|21206.62|21206.62|21206.62|21206.62|0
1631114400000|2021-09-08 15:20:00|21208.39|21208.39|21206.62|21206.62|21208.39|21208.39|21206.62|21206.62|0
1631114410000|2021-09-08 15:20:10|21205.11|21205.11|21205.11|21205.11|21205.11|21205.11|21205.11|21205.11|0
1631114420000|2021-09-08 15:20:20|21203.55|21203.55|21204.07|21204.07|21204.07|21204.07|21203.55|21203.55|0
1631114430000|2021-09-08 15:20:30|21205.53|21205.53|21201.25|21201.25|21205.53|21205.53|21201.25|21201.25|0
1631114470000|2021-09-08 15:21:10|21199.8|21199.8|21199.8|21199.8|21199.8|21199.8|21199.8|21199.8|0
1631114480000|2021-09-08 15:21:20|21201.25|21201.25|21201.25|21201.25|21201.25|21201.25|21201.25|21201.25|0
1631114510000|2021-09-08 15:21:50|21202.14|21202.14|21210.68|21210.68|21210.68|21210.68|21202.14|21202.14|0
1631114520000|2021-09-08 15:22:00|21212.14|21212.14|21220.05|21220.05|21221.57|21221.57|21212.14|21212.14|0
1631114530000|2021-09-08 15:22:10|21219.17|21219.17|21219.17|21219.17|21219.17|21219.17|21219.17|21219.17|0
1631114540000|2021-09-08 15:22:20|21214.9|21214.9|21214.9|21214.9|21214.9|21214.9|21214.9|21214.9|0
1631114550000|2021-09-08 15:22:30|21212.62|21212.62|21212.62|21212.62|21212.62|21212.62|21212.62|21212.62|0
1631114560000|2021-09-08 15:22:40|21214.08|21214.08|21214.08|21214.08|21214.08|21214.08|21214.08|21214.08|0
1631114570000|2021-09-08 15:22:50|21214.6|21214.6|21214.6|21214.6|21214.6|21214.6|21214.6|21214.6|0
1631114610000|2021-09-08 15:23:30|21212.33|21212.33|21212.33|21212.33|21212.33|21212.33|21212.33|21212.33|0
1631114620000|2021-09-08 15:23:40|21210.81|21210.81|21210.81|21210.81|21210.81|21210.81|21210.81|21210.81|0
1631114630000|2021-09-08 15:23:50|21211.57|21211.57|21211.57|21211.57|21211.57|21211.57|21211.57|21211.57|0
1631114640000|2021-09-08 15:24:00|21213.84|21213.84|21202.77|21202.77|21213.84|21213.84|21202.77|21202.77|0
1631114650000|2021-09-08 15:24:10|21202.01|21202.01|21200.24|21200.24|21202.01|21202.01|21200.24|21200.24|0
1631114670000|2021-09-08 15:24:30|21198.47|21198.47|21197.43|21197.43|21198.47|21198.47|21197.43|21197.43|0
1631114700000|2021-09-08 15:25:00|21205.98|21205.98|21208.11|21208.11|21210.25|21210.25|21205.98|21205.98|0
1631114710000|2021-09-08 15:25:10|21208.63|21208.63|21205.98|21205.98|21208.63|21208.63|21205.98|21205.98|0
1631114720000|2021-09-08 15:25:20|21203.71|21203.71|21203.71|21203.71|21203.71|21203.71|21203.71|21203.71|0
1631114750000|2021-09-08 15:25:50|21205.98|21205.98|21201.71|21201.71|21205.98|21205.98|21201.71|21201.71|0
1631114760000|2021-09-08 15:26:00|21203.16|21203.16|21204.93|21204.93|21204.93|21204.93|21203.16|21203.16|0
1631114780000|2021-09-08 15:26:20|21200.66|21200.66|21200.66|21200.66|21200.66|21200.66|21200.66|21200.66|0
1631114810000|2021-09-08 15:26:50|21201.18|21201.18|21200.66|21200.66|21201.18|21201.18|21200.66|21200.66|0
1631114840000|2021-09-08 15:27:20|21199.2|21199.2|21199.2|21199.2|21199.2|21199.2|21199.2|21199.2|0
1631114870000|2021-09-08 15:27:50|21200.72|21200.72|21199.68|21199.68|21200.72|21200.72|21195.41|21195.41|0
1631114880000|2021-09-08 15:28:00|21201.13|21201.13|21202.59|21202.59|21206.86|21206.86|21201.13|21201.13|0
1631114890000|2021-09-08 15:28:10|21203.47|21203.47|21209.51|21209.51|21209.51|21209.51|21203.47|21203.47|0
1631114910000|2021-09-08 15:28:30|21210.4|21210.4|21210.4|21210.4|21210.4|21210.4|21210.4|21210.4|0
1631114920000|2021-09-08 15:28:40|21209.88|21209.88|21209.88|21209.88|21209.88|21209.88|21209.88|21209.88|0
1631114930000|2021-09-08 15:28:50|21209.36|21209.36|21210.77|21210.77|21210.77|21210.77|21209.36|21209.36|0
1631114940000|2021-09-08 15:29:00|21206.49|21206.49|21206.49|21206.49|21206.49|21206.49|21206.49|21206.49|0
1631114950000|2021-09-08 15:29:10|21207.95|21207.95|21207.95|21207.95|21207.95|21207.95|21207.95|21207.95|0
1631114970000|2021-09-08 15:29:30|21206.18|21206.18|21206.18|21206.18|21206.18|21206.18|21206.18|21206.18|0
1631114980000|2021-09-08 15:29:40|21207.69|21207.69|21208.39|21208.39|21208.39|21208.39|21206.93|21206.93|0
1631114990000|2021-09-08 15:29:50|21209.95|21209.95|21209.95|21209.95|21209.95|21209.95|21209.95|21209.95|0
1631171710000|2021-09-09 07:15:10|20886.13|20886.13|20881.46|20881.46|20886.13|20886.13|20881.46|20881.46|0
1631171720000|2021-09-09 07:15:20|20885.73|20885.73|20890|20890|20890|20890|20885.73|20885.73|0
1631171730000|2021-09-09 07:15:30|20887.35|20887.35|20887.35|20887.35|20887.35|20887.35|20887.35|20887.35|0
1631171740000|2021-09-09 07:15:40|20895.89|20895.89|20883.08|20883.08|20895.89|20895.89|20874.53|20874.53|0
1631171750000|2021-09-09 07:15:50|20887.35|20887.35|20876.73|20876.73|20887.35|20887.35|20876.73|20876.73|0
1631171760000|2021-09-09 07:16:00|20881.4|20881.4|20881.52|20881.52|20881.52|20881.52|20877.25|20877.25|0
1631171770000|2021-09-09 07:16:10|20885.79|20885.79|20885.79|20885.79|20885.79|20885.79|20885.79|20885.79|0
1631171780000|2021-09-09 07:16:20|20872.97|20872.97|20877.25|20877.25|20877.25|20877.25|20872.97|20872.97|0
1631171790000|2021-09-09 07:16:30|20872.97|20872.97|20877.25|20877.25|20877.25|20877.25|20872.97|20872.97|0
1631171810000|2021-09-09 07:16:50|20868.7|20868.7|20868.7|20868.7|20868.7|20868.7|20864.43|20864.43|0
1631171820000|2021-09-09 07:17:00|20864.43|20864.43|20868.7|20868.7|20868.7|20868.7|20860.16|20860.16|0
1631171830000|2021-09-09 07:17:10|20864.43|20864.43|20864.95|20864.95|20868.58|20868.58|20864.43|20864.43|0
1631171840000|2021-09-09 07:17:20|20865.83|20865.83|20874.38|20874.38|20874.38|20874.38|20865.83|20865.83|0
1631171850000|2021-09-09 07:17:30|20870.11|20870.11|20870.11|20870.11|20870.11|20870.11|20870.11|20870.11|0
1631171870000|2021-09-09 07:17:50|20868.65|20868.65|20872.92|20872.92|20872.92|20872.92|20868.65|20868.65|0
1631171880000|2021-09-09 07:18:00|20868.65|20868.65|20864.38|20864.38|20868.65|20868.65|20860.11|20860.11|0
1631171900000|2021-09-09 07:18:20|20868.65|20868.65|20868.65|20868.65|20868.65|20868.65|20868.65|20868.65|0
1631171910000|2021-09-09 07:18:30|20872.92|20872.92|20872.92|20872.92|20872.92|20872.92|20868.65|20868.65|0
1631171940000|2021-09-09 07:19:00|20864.6|20864.6|20864.6|20864.6|20864.6|20864.6|20860.33|20860.33|0
1631171950000|2021-09-09 07:19:10|20860.33|20860.33|20860.33|20860.33|20860.33|20860.33|20860.33|20860.33|0
1631171960000|2021-09-09 07:19:20|20856.05|20856.05|20858.71|20858.71|20862.98|20862.98|20856.05|20856.05|0
1631171970000|2021-09-09 07:19:30|20862.98|20862.98|20867.25|20867.25|20867.25|20867.25|20862.98|20862.98|0
1631171980000|2021-09-09 07:19:40|20871.53|20871.53|20867.25|20867.25|20871.53|20871.53|20862.98|20862.98|0
1631172000000|2021-09-09 07:20:00|20862.98|20862.98|20866.5|20866.5|20869.53|20869.53|20862.98|20862.98|0
1631172010000|2021-09-09 07:20:10|20862.23|20862.23|20866.5|20866.5|20866.5|20866.5|20862.23|20862.23|0
1631172020000|2021-09-09 07:20:20|20862.23|20862.23|20866.5|20866.5|20870.77|20870.77|20862.23|20862.23|0
1631172030000|2021-09-09 07:20:30|20862.23|20862.23|20862.14|20862.14|20866.5|20866.5|20862.14|20862.14|0
1631172050000|2021-09-09 07:20:50|20853.59|20853.59|20857.86|20857.86|20857.86|20857.86|20853.59|20853.59|0
1631172060000|2021-09-09 07:21:00|20862.14|20862.14|20862.14|20862.14|20862.14|20862.14|20857.86|20857.86|0
1631172070000|2021-09-09 07:21:10|20865.16|20865.16|20860.89|20860.89|20865.16|20865.16|20856.62|20856.62|0
1631172080000|2021-09-09 07:21:20|20865.16|20865.16|20865.16|20865.16|20865.16|20865.16|20865.16|20865.16|0
1631172090000|2021-09-09 07:21:30|20860.89|20860.89|20856.62|20856.62|20860.89|20860.89|20852.35|20852.35|0
1631172110000|2021-09-09 07:21:50|20852.35|20852.35|20856.62|20856.62|20856.62|20856.62|20852.35|20852.35|0
1631172120000|2021-09-09 07:22:00|20853.71|20853.71|20841.78|20841.78|20853.71|20853.71|20841.78|20841.78|0
1631172130000|2021-09-09 07:22:10|20846.05|20846.05|20850.32|20850.32|20850.32|20850.32|20846.05|20846.05|0
1631172140000|2021-09-09 07:22:20|20841.78|20841.78|20846.05|20846.05|20846.05|20846.05|20841.78|20841.78|0
1631172150000|2021-09-09 07:22:30|20841.78|20841.78|20834.85|20834.85|20841.78|20841.78|20834.85|20834.85|0
1631172160000|2021-09-09 07:22:40|20830.58|20830.58|20828.29|20828.29|20830.58|20830.58|20826.31|20826.31|0
1631172170000|2021-09-09 07:22:50|20819.74|20819.74|20824.02|20824.02|20824.02|20824.02|20819.74|20819.74|0
1631172180000|2021-09-09 07:23:00|20819.74|20819.74|20824.02|20824.02|20824.02|20824.02|20815.47|20815.47|0
1631172190000|2021-09-09 07:23:10|20822.46|20822.46|20822.46|20822.46|20822.46|20822.46|20822.46|20822.46|0
1631172210000|2021-09-09 07:23:30|20826.73|20826.73|20822.46|20822.46|20826.73|20826.73|20822.46|20822.46|0
1631172230000|2021-09-09 07:23:50|20826.73|20826.73|20826.73|20826.73|20831|20831|20826.73|20826.73|0
1631172240000|2021-09-09 07:24:00|20831|20831|20826.73|20826.73|20831|20831|20826.73|20826.73|0
1631172250000|2021-09-09 07:24:10|20831|20831|20831|20831|20831|20831|20831|20831|0
1631172260000|2021-09-09 07:24:20|20818.19|20818.19|20826.73|20826.73|20826.73|20826.73|20818.19|20818.19|0
1631172270000|2021-09-09 07:24:30|20825.69|20825.69|20825.69|20825.69|20825.69|20825.69|20825.69|20825.69|0
1631172280000|2021-09-09 07:24:40|20829.48|20829.48|20833.02|20833.02|20833.02|20833.02|20829.48|20829.48|0
1631172290000|2021-09-09 07:24:50|20841.56|20841.56|20850.11|20850.11|20850.11|20850.11|20841.56|20841.56|0
1631172300000|2021-09-09 07:25:00|20854.38|20854.38|20856.46|20856.46|20858.01|20858.01|20854.38|20854.38|0
1631172310000|2021-09-09 07:25:10|20860.73|20860.73|20860.73|20860.73|20860.73|20860.73|20860.73|20860.73|0
1631172320000|2021-09-09 07:25:20|20865|20865|20867.91|20867.91|20867.91|20867.91|20865|20865|0
1631172330000|2021-09-09 07:25:30|20863.64|20863.64|20859.36|20859.36|20867.91|20867.91|20859.36|20859.36|0
1631172340000|2021-09-09 07:25:40|20863.64|20863.64|20870.82|20870.82|20870.82|20870.82|20859.36|20859.36|0
1631172350000|2021-09-09 07:25:50|20866.54|20866.54|20866.54|20866.54|20866.54|20866.54|20866.54|20866.54|0
1631172360000|2021-09-09 07:26:00|20862.27|20862.27|20862.27|20862.27|20862.27|20862.27|20862.27|20862.27|0
1631172370000|2021-09-09 07:26:10|20866.54|20866.54|20866.54|20866.54|20866.54|20866.54|20866.54|20866.54|0
1631172380000|2021-09-09 07:26:20|20870.82|20870.82|20866.54|20866.54|20870.82|20870.82|20866.54|20866.54|0
1631172390000|2021-09-09 07:26:30|20870.82|20870.82|20870.82|20870.82|20870.82|20870.82|20870.82|20870.82|0
1631172420000|2021-09-09 07:27:00|20862.27|20862.27|20866.54|20866.54|20866.54|20866.54|20862.27|20862.27|0
1631172430000|2021-09-09 07:27:10|20862.27|20862.27|20862.27|20862.27|20862.27|20862.27|20862.27|20862.27|0
1631172440000|2021-09-09 07:27:20|20858|20858|20862.27|20862.27|20862.27|20862.27|20858|20858|0
1631172450000|2021-09-09 07:27:30|20866.54|20866.54|20862.27|20862.27|20866.54|20866.54|20862.27|20862.27|0
1631172460000|2021-09-09 07:27:40|20866.54|20866.54|20866.54|20866.54|20870.82|20870.82|20862.27|20862.27|0
1631172490000|2021-09-09 07:28:10|20870.18|20870.18|20870.18|20870.18|20870.18|20870.18|20870.18|20870.18|0
1631172500000|2021-09-09 07:28:20|20867.52|20867.52|20863.25|20863.25|20867.52|20867.52|20863.25|20863.25|0
1631172520000|2021-09-09 07:28:40|20858.98|20858.98|20863.25|20863.25|20863.25|20863.25|20854.71|20854.71|0
1631172530000|2021-09-09 07:28:50|20858.98|20858.98|20858.98|20858.98|20858.98|20858.98|20858.98|20858.98|0
1631172550000|2021-09-09 07:29:10|20850.43|20850.43|20846.68|20846.68|20850.43|20850.43|20842.53|20842.53|0
1631172560000|2021-09-09 07:29:20|20847.2|20847.2|20853.03|20853.03|20853.03|20853.03|20847.2|20847.2|0
1631172570000|2021-09-09 07:29:30|20857.57|20857.57|20857.57|20857.57|20857.57|20857.57|20857.57|20857.57|0
1631172580000|2021-09-09 07:29:40|20853.3|20853.3|20853.3|20853.3|20853.3|20853.3|20853.3|20853.3|0
1631172590000|2021-09-09 07:29:50|20857.57|20857.57|20857.57|20857.57|20857.57|20857.57|20857.57|20857.57|0
1631172610000|2021-09-09 07:30:10|20861.84|20861.84|20861.84|20861.84|20861.84|20861.84|20861.84|20861.84|0
1631172620000|2021-09-09 07:30:20|20857.57|20857.57|20857.57|20857.57|20857.57|20857.57|20857.57|20857.57|0
1631172630000|2021-09-09 07:30:30|20861.84|20861.84|20857.57|20857.57|20861.84|20861.84|20857.57|20857.57|0
1631172640000|2021-09-09 07:30:40|20853.3|20853.3|20853.3|20853.3|20853.3|20853.3|20853.3|20853.3|0
1631172650000|2021-09-09 07:30:50|20849.02|20849.02|20848.76|20848.76|20849.02|20849.02|20844.48|20844.48|0
1631172670000|2021-09-09 07:31:10|20844.48|20844.48|20840.21|20840.21|20844.48|20844.48|20840.21|20840.21|0
1631172680000|2021-09-09 07:31:20|20835.94|20835.94|20835.94|20835.94|20835.94|20835.94|20835.94|20835.94|0
1631172690000|2021-09-09 07:31:30|20840.21|20840.21|20840.21|20840.21|20840.21|20840.21|20840.21|20840.21|0
1631172710000|2021-09-09 07:31:50|20844.48|20844.48|20844.48|20844.48|20844.48|20844.48|20844.48|20844.48|0
1631172730000|2021-09-09 07:32:10|20840.21|20840.21|20844.48|20844.48|20844.48|20844.48|20840.21|20840.21|0
1631172760000|2021-09-09 07:32:40|20840.21|20840.21|20840.21|20840.21|20840.21|20840.21|20840.21|20840.21|0
1631172780000|2021-09-09 07:33:00|20837.56|20837.56|20837.56|20837.56|20837.56|20837.56|20837.56|20837.56|0
1631172790000|2021-09-09 07:33:10|20841.83|20841.83|20841.83|20841.83|20841.83|20841.83|20841.83|20841.83|0
1631172810000|2021-09-09 07:33:30|20837.56|20837.56|20833.13|20833.13|20837.56|20837.56|20833.13|20833.13|0
1631172820000|2021-09-09 07:33:40|20832.24|20832.24|20840.79|20840.79|20840.79|20840.79|20827.97|20827.97|0
1631172830000|2021-09-09 07:33:50|20835.48|20835.48|20820.89|20820.89|20835.48|20835.48|20820.89|20820.89|0
1631172840000|2021-09-09 07:34:00|20825.16|20825.16|20825.16|20825.16|20825.16|20825.16|20825.16|20825.16|0
1631172850000|2021-09-09 07:34:10|20818.08|20818.08|20818.08|20818.08|20818.08|20818.08|20818.08|20818.08|0
1631172860000|2021-09-09 07:34:20|20822.35|20822.35|20824.43|20824.43|20824.43|20824.43|20822.35|20822.35|0
1631172870000|2021-09-09 07:34:30|20827.54|20827.54|20827.54|20827.54|20827.54|20827.54|20827.54|20827.54|0
1631172890000|2021-09-09 07:34:50|20823.27|20823.27|20827.54|20827.54|20827.54|20827.54|20823.27|20823.27|0
1631172900000|2021-09-09 07:35:00|20829.1|20829.1|20829.1|20829.1|20829.1|20829.1|20829.1|20829.1|0
1631172910000|2021-09-09 07:35:10|20830.66|20830.66|20829.14|20829.14|20830.66|20830.66|20829.14|20829.14|0
1631172920000|2021-09-09 07:35:20|20830.18|20830.18|20827.47|20827.47|20831.74|20831.74|20827.47|20827.47|0
1631172930000|2021-09-09 07:35:30|20831.74|20831.74|20831.74|20831.74|20831.74|20831.74|20831.74|20831.74|0
1631172950000|2021-09-09 07:35:50|20836.17|20836.17|20836.17|20836.17|20836.17|20836.17|20836.17|20836.17|0
1631172970000|2021-09-09 07:36:10|20833.57|20833.57|20833.57|20833.57|20833.57|20833.57|20833.57|20833.57|0
1631173000000|2021-09-09 07:36:40|20829.3|20829.3|20828.26|20828.26|20829.3|20829.3|20823.99|20823.99|0
1631173010000|2021-09-09 07:36:50|20832.53|20832.53|20832.53|20832.53|20832.53|20832.53|20832.53|20832.53|0
1631173030000|2021-09-09 07:37:10|20828.26|20828.26|20832.53|20832.53|20832.53|20832.53|20828.26|20828.26|0
1631173040000|2021-09-09 07:37:20|20836.8|20836.8|20836.8|20836.8|20836.8|20836.8|20836.8|20836.8|0
1631173060000|2021-09-09 07:37:40|20832.53|20832.53|20832.63|20832.63|20836.8|20836.8|20832.53|20832.53|0
1631173080000|2021-09-09 07:38:00|20836.91|20836.91|20836.91|20836.91|20836.91|20836.91|20832.63|20832.63|0
1631173090000|2021-09-09 07:38:10|20832.48|20832.48|20832.48|20832.48|20832.48|20832.48|20832.48|20832.48|0
1631173100000|2021-09-09 07:38:20|20830.71|20830.71|20830.71|20830.71|20830.71|20830.71|20830.71|20830.71|0
1631173110000|2021-09-09 07:38:30|20826.44|20826.44|20830.71|20830.71|20830.71|20830.71|20826.44|20826.44|0
1631173120000|2021-09-09 07:38:40|20832.16|20832.16|20827.89|20827.89|20832.16|20832.16|20827.89|20827.89|0
1631173130000|2021-09-09 07:38:50|20832.16|20832.16|20832.16|20832.16|20832.16|20832.16|20832.16|20832.16|0
1631173140000|2021-09-09 07:39:00|20835.7|20835.7|20835.7|20835.7|20835.7|20835.7|20835.7|20835.7|0
1631173160000|2021-09-09 07:39:20|20831.43|20831.43|20831.43|20831.43|20831.43|20831.43|20831.43|20831.43|0
1631173170000|2021-09-09 07:39:30|20835.7|20835.7|20835.7|20835.7|20835.7|20835.7|20835.7|20835.7|0
1631173190000|2021-09-09 07:39:50|20839.98|20839.98|20835.7|20835.7|20839.98|20839.98|20835.7|20835.7|0
1631173200000|2021-09-09 07:40:00|20833.05|20833.05|20833.05|20833.05|20833.05|20833.05|20833.05|20833.05|0
1631173210000|2021-09-09 07:40:10|20828.78|20828.78|20824.5|20824.5|20828.78|20828.78|20824.5|20824.5|0
1631173220000|2021-09-09 07:40:20|20820.23|20820.23|20820.23|20820.23|20820.23|20820.23|20820.23|20820.23|0
1631173230000|2021-09-09 07:40:30|20824.5|20824.5|20815.96|20815.96|20824.5|20824.5|20815.96|20815.96|0
1631173250000|2021-09-09 07:40:50|20820.23|20820.23|20820.23|20820.23|20820.23|20820.23|20820.23|20820.23|0
1631173280000|2021-09-09 07:41:20|20824.5|20824.5|20824.5|20824.5|20824.5|20824.5|20824.5|20824.5|0
1631173290000|2021-09-09 07:41:30|20820.23|20820.23|20820.23|20820.23|20820.23|20820.23|20820.23|20820.23|0
1631173300000|2021-09-09 07:41:40|20824.5|20824.5|20824.5|20824.5|20824.5|20824.5|20824.5|20824.5|0
1631173320000|2021-09-09 07:42:00|20820.23|20820.23|20824.5|20824.5|20824.5|20824.5|20820.23|20820.23|0
1631173340000|2021-09-09 07:42:20|20815.96|20815.96|20815.96|20815.96|20815.96|20815.96|20815.96|20815.96|0
1631173350000|2021-09-09 07:42:30|20811.69|20811.69|20810.23|20810.23|20814.51|20814.51|20810.23|20810.23|0
1631173360000|2021-09-09 07:42:40|20814.51|20814.51|20807.58|20807.58|20814.51|20814.51|20805.96|20805.96|0
1631173370000|2021-09-09 07:42:50|20811.85|20811.85|20809.58|20809.58|20811.85|20811.85|20809.58|20809.58|0
1631173410000|2021-09-09 07:43:30|20805.31|20805.31|20809.58|20809.58|20809.58|20809.58|20805.31|20805.31|0
1631173420000|2021-09-09 07:43:40|20813.85|20813.85|20813.85|20813.85|20813.85|20813.85|20813.85|20813.85|0
1631173440000|2021-09-09 07:44:00|20818.12|20818.12|20818.12|20818.12|20818.12|20818.12|20818.12|20818.12|0
1631173450000|2021-09-09 07:44:10|20822.4|20822.4|20822.4|20822.4|20822.4|20822.4|20822.4|20822.4|0
1631173460000|2021-09-09 07:44:20|20818.12|20818.12|20818.12|20818.12|20818.12|20818.12|20818.12|20818.12|0
1631173470000|2021-09-09 07:44:30|20822.4|20822.4|20823.95|20823.95|20823.95|20823.95|20822.4|20822.4|0
1631173480000|2021-09-09 07:44:40|20819.68|20819.68|20819.68|20819.68|20819.68|20819.68|20819.68|20819.68|0
1631173490000|2021-09-09 07:44:50|20821.95|20821.95|20822.71|20822.71|20822.71|20822.71|20821.95|20821.95|0
1631173500000|2021-09-09 07:45:00|20826.98|20826.98|20826.98|20826.98|20826.98|20826.98|20826.98|20826.98|0
1631173550000|2021-09-09 07:45:50|20825.21|20825.21|20825.21|20825.21|20825.21|20825.21|20825.21|20825.21|0
1631173600000|2021-09-09 07:46:40|20826.98|20826.98|20830.68|20830.68|20830.68|20830.68|20826.98|20826.98|0
1631173660000|2021-09-09 07:47:40|20822.13|20822.13|20826.4|20826.4|20826.4|20826.4|20822.13|20822.13|0
1631173670000|2021-09-09 07:47:50|20828.17|20828.17|20828.17|20828.17|20828.17|20828.17|20828.17|20828.17|0
1631173690000|2021-09-09 07:48:10|20819.63|20819.63|20823.9|20823.9|20823.9|20823.9|20819.63|20819.63|0
1631173700000|2021-09-09 07:48:20|20824.79|20824.79|20830.83|20830.83|20830.83|20830.83|20824.79|20824.79|0
1631173710000|2021-09-09 07:48:30|20826.56|20826.56|20822.28|20822.28|20826.56|20826.56|20822.28|20822.28|0
1631173730000|2021-09-09 07:48:50|20826.56|20826.56|20830.83|20830.83|20830.83|20830.83|20826.56|20826.56|0
1631173740000|2021-09-09 07:49:00|20826.56|20826.56|20826.56|20826.56|20826.56|20826.56|20826.56|20826.56|0
1631173760000|2021-09-09 07:49:20|20822.28|20822.28|20826.56|20826.56|20826.56|20826.56|20822.28|20822.28|0
1631173770000|2021-09-09 07:49:30|20825.1|20825.1|20825.1|20825.1|20825.1|20825.1|20825.1|20825.1|0
1631173780000|2021-09-09 07:49:40|20820.83|20820.83|20820.83|20820.83|20820.83|20820.83|20820.83|20820.83|0
1631173800000|2021-09-09 07:50:00|20825.1|20825.1|20825.1|20825.1|20825.1|20825.1|20825.1|20825.1|0
1631173810000|2021-09-09 07:50:10|20823.65|20823.65|20823.65|20823.65|20823.65|20823.65|20823.65|20823.65|0
1631173820000|2021-09-09 07:50:20|20827.92|20827.92|20821.45|20821.45|20830|20830|20821.45|20821.45|0
1631173840000|2021-09-09 07:50:40|20825.73|20825.73|20820.53|20820.53|20825.73|20825.73|20820.53|20820.53|0
1631173850000|2021-09-09 07:50:50|20822.61|20822.61|20822.61|20822.61|20822.61|20822.61|20822.61|20822.61|0
1631173860000|2021-09-09 07:51:00|20818.34|20818.34|20814.07|20814.07|20818.34|20818.34|20814.07|20814.07|0
1631173890000|2021-09-09 07:51:30|20818.34|20818.34|20814.07|20814.07|20818.34|20818.34|20814.07|20814.07|0
1631173900000|2021-09-09 07:51:40|20818.34|20818.34|20824.39|20824.39|20824.39|20824.39|20818.34|20818.34|0
1631173910000|2021-09-09 07:51:50|20825.15|20825.15|20823.64|20823.64|20825.15|20825.15|20823.64|20823.64|0
1631173930000|2021-09-09 07:52:10|20827.91|20827.91|20836.45|20836.45|20836.45|20836.45|20827.91|20827.91|0
1631173940000|2021-09-09 07:52:20|20839.11|20839.11|20839.11|20839.11|20839.11|20839.11|20839.11|20839.11|0
1631173970000|2021-09-09 07:52:50|20840.56|20840.56|20840.56|20840.56|20840.56|20840.56|20840.56|20840.56|0
1631173980000|2021-09-09 07:53:00|20836.29|20836.29|20836.29|20836.29|20836.29|20836.29|20836.29|20836.29|0
1631174000000|2021-09-09 07:53:20|20840.56|20840.56|20840.56|20840.56|20840.56|20840.56|20840.56|20840.56|0
1631174010000|2021-09-09 07:53:30|20836.29|20836.29|20836.29|20836.29|20836.29|20836.29|20836.29|20836.29|0
1631174030000|2021-09-09 07:53:50|20832.02|20832.02|20836.07|20836.07|20836.07|20836.07|20832.02|20832.02|0
1631174050000|2021-09-09 07:54:10|20831.8|20831.8|20831.8|20831.8|20831.8|20831.8|20831.8|20831.8|0
1631174060000|2021-09-09 07:54:20|20827.52|20827.52|20831.8|20831.8|20831.8|20831.8|20827.52|20827.52|0
1631174070000|2021-09-09 07:54:30|20827.52|20827.52|20831.8|20831.8|20831.8|20831.8|20827.52|20827.52|0
1631174090000|2021-09-09 07:54:50|20827.52|20827.52|20831.8|20831.8|20831.8|20831.8|20827.52|20827.52|0
1631174100000|2021-09-09 07:55:00|20823.25|20823.25|20827.52|20827.52|20827.52|20827.52|20823.25|20823.25|0
1631174110000|2021-09-09 07:55:10|20830.64|20830.64|20827.92|20827.92|20832.2|20832.2|20827.92|20827.92|0
1631174120000|2021-09-09 07:55:20|20835.01|20835.01|20839.28|20839.28|20839.28|20839.28|20835.01|20835.01|0
1631174130000|2021-09-09 07:55:30|20835.01|20835.01|20833.24|20833.24|20836.78|20836.78|20833.24|20833.24|0
1631174170000|2021-09-09 07:56:10|20828.96|20828.96|20833.24|20833.24|20833.24|20833.24|20828.96|20828.96|0
1631174180000|2021-09-09 07:56:20|20828.96|20828.96|20828.96|20828.96|20828.96|20828.96|20828.96|20828.96|0
1631174190000|2021-09-09 07:56:30|20833.24|20833.24|20841.78|20841.78|20841.78|20841.78|20833.24|20833.24|0
1631174200000|2021-09-09 07:56:40|20837.51|20837.51|20845.32|20845.32|20845.32|20845.32|20836.62|20836.62|0
1631174210000|2021-09-09 07:56:50|20843.55|20843.55|20839.51|20839.51|20843.55|20843.55|20839.51|20839.51|0
1631174220000|2021-09-09 07:57:00|20835.24|20835.24|20835.24|20835.24|20835.24|20835.24|20835.24|20835.24|0
1631174230000|2021-09-09 07:57:10|20835.99|20835.99|20835.99|20835.99|20835.99|20835.99|20835.99|20835.99|0
1631174240000|2021-09-09 07:57:20|20831.72|20831.72|20835.99|20835.99|20835.99|20835.99|20831.72|20831.72|0
1631174250000|2021-09-09 07:57:30|20840.27|20840.27|20840.27|20840.27|20840.27|20840.27|20840.27|20840.27|0
1631174260000|2021-09-09 07:57:40|20835.99|20835.99|20835.99|20835.99|20835.99|20835.99|20835.99|20835.99|0
1631174270000|2021-09-09 07:57:50|20840.27|20840.27|20840.27|20840.27|20840.27|20840.27|20840.27|20840.27|0
1631174290000|2021-09-09 07:58:10|20844.54|20844.54|20844.54|20844.54|20844.54|20844.54|20844.54|20844.54|0
1631174330000|2021-09-09 07:58:50|20848.81|20848.81|20848.81|20848.81|20848.81|20848.81|20848.81|20848.81|0
1631174360000|2021-09-09 07:59:20|20844.54|20844.54|20844.54|20844.54|20844.54|20844.54|20844.54|20844.54|0
1631174390000|2021-09-09 07:59:50|20843.08|20843.08|20842.33|20842.33|20843.08|20843.08|20842.33|20842.33|0
1631174400000|2021-09-09 08:00:00|20846.6|20846.6|20842.33|20842.33|20846.6|20846.6|20842.33|20842.33|0
1631174430000|2021-09-09 08:00:30|20846.6|20846.6|20846.6|20846.6|20846.6|20846.6|20842.33|20842.33|0
1631174440000|2021-09-09 08:00:40|20842.33|20842.33|20842.33|20842.33|20842.33|20842.33|20842.33|20842.33|0
1631174470000|2021-09-09 08:01:10|20845.96|20845.96|20845.96|20845.96|20845.96|20845.96|20845.96|20845.96|0
1631174480000|2021-09-09 08:01:20|20846.48|20846.48|20846.48|20846.48|20846.48|20846.48|20846.48|20846.48|0
1631174490000|2021-09-09 08:01:30|20843.89|20843.89|20843.89|20843.89|20843.89|20843.89|20843.89|20843.89|0
1631174520000|2021-09-09 08:02:00|20839.61|20839.61|20844.77|20844.77|20844.77|20844.77|20839.61|20839.61|0
1631174530000|2021-09-09 08:02:10|20840.5|20840.5|20844.77|20844.77|20844.77|20844.77|20840.5|20840.5|0
1631174540000|2021-09-09 08:02:20|20840.5|20840.5|20840.5|20840.5|20840.5|20840.5|20840.5|20840.5|0
1631174550000|2021-09-09 08:02:30|20844.77|20844.77|20844.77|20844.77|20844.77|20844.77|20844.77|20844.77|0
1631174590000|2021-09-09 08:03:10|20849.04|20849.04|20849.04|20849.04|20849.04|20849.04|20849.04|20849.04|0
1631174600000|2021-09-09 08:03:20|20844.77|20844.77|20853.32|20853.32|20853.32|20853.32|20844.77|20844.77|0
1631174620000|2021-09-09 08:03:40|20856.22|20856.22|20856.22|20856.22|20856.22|20856.22|20856.22|20856.22|0
1631174630000|2021-09-09 08:03:50|20860.5|20860.5|20860.5|20860.5|20860.5|20860.5|20856.22|20856.22|0
1631174640000|2021-09-09 08:04:00|20864.92|20864.92|20864.04|20864.04|20864.92|20864.92|20864.04|20864.04|0
1631174650000|2021-09-09 08:04:10|20859.76|20859.76|20859.76|20859.76|20859.76|20859.76|20859.76|20859.76|0
1631174680000|2021-09-09 08:04:40|20868.31|20868.31|20867.67|20867.67|20868.31|20868.31|20864.04|20864.04|0
1631174690000|2021-09-09 08:04:50|20870.79|20870.79|20871.82|20871.82|20871.82|20871.82|20870.79|20870.79|0
1631174700000|2021-09-09 08:05:00|20867.55|20867.55|20874.48|20874.48|20874.48|20874.48|20867.55|20867.55|0
1631174710000|2021-09-09 08:05:10|20870.21|20870.21|20870.21|20870.21|20870.21|20870.21|20870.21|20870.21|0
1631174720000|2021-09-09 08:05:20|20861.66|20861.66|20865.94|20865.94|20865.94|20865.94|20861.66|20861.66|0
1631174760000|2021-09-09 08:06:00|20863.34|20863.34|20863.34|20863.34|20863.34|20863.34|20863.34|20863.34|0
1631174770000|2021-09-09 08:06:10|20860.74|20860.74|20860.74|20860.74|20860.74|20860.74|20860.74|20860.74|0
1631174790000|2021-09-09 08:06:30|20865.02|20865.02|20865.02|20865.02|20865.02|20865.02|20865.02|20865.02|0
1631174830000|2021-09-09 08:07:10|20869.29|20869.29|20869.29|20869.29|20869.29|20869.29|20869.29|20869.29|0
1631174840000|2021-09-09 08:07:20|20860.74|20860.74|20860.74|20860.74|20860.74|20860.74|20860.74|20860.74|0
1631174870000|2021-09-09 08:07:50|20856.47|20856.47|20856.47|20856.47|20856.47|20856.47|20856.47|20856.47|0
1631174880000|2021-09-09 08:08:00|20852.2|20852.2|20852.2|20852.2|20852.2|20852.2|20852.2|20852.2|0
1631174890000|2021-09-09 08:08:10|20854.86|20854.86|20850.58|20850.58|20854.86|20854.86|20850.58|20850.58|0
1631174900000|2021-09-09 08:08:20|20849.54|20849.54|20849.54|20849.54|20849.54|20849.54|20849.54|20849.54|0
1631174910000|2021-09-09 08:08:30|20846.43|20846.43|20846.43|20846.43|20846.43|20846.43|20846.43|20846.43|0
1631174920000|2021-09-09 08:08:40|20850.7|20850.7|20850.7|20850.7|20850.7|20850.7|20850.7|20850.7|0
1631174930000|2021-09-09 08:08:50|20859.25|20859.25|20859.25|20859.25|20859.25|20859.25|20859.25|20859.25|0
1631175000000|2021-09-09 08:10:00|20860|20860|20860|20860|20860|20860|20860|20860|0
1631175010000|2021-09-09 08:10:10|20860.52|20860.52|20860.52|20860.52|20860.52|20860.52|20860.52|20860.52|0
1631175020000|2021-09-09 08:10:20|20856.25|20856.25|20856.25|20856.25|20856.25|20856.25|20856.25|20856.25|0
1631175030000|2021-09-09 08:10:30|20849.69|20849.69|20849.69|20849.69|20849.69|20849.69|20849.69|20849.69|0
1631175040000|2021-09-09 08:10:40|20847.92|20847.92|20847.92|20847.92|20847.92|20847.92|20847.92|20847.92|0
1631175050000|2021-09-09 08:10:50|20843.65|20843.65|20843.65|20843.65|20843.65|20843.65|20843.65|20843.65|0
1631175060000|2021-09-09 08:11:00|20847.92|20847.92|20852.19|20852.19|20852.19|20852.19|20847.92|20847.92|0
1631175100000|2021-09-09 08:11:40|20850.74|20850.74|20846.46|20846.46|20850.74|20850.74|20846.46|20846.46|0
1631175130000|2021-09-09 08:12:10|20850.74|20850.74|20850.74|20850.74|20850.74|20850.74|20850.74|20850.74|0
1631175150000|2021-09-09 08:12:30|20855.01|20855.01|20855.01|20855.01|20855.01|20855.01|20855.01|20855.01|0
1631175190000|2021-09-09 08:13:10|20850.74|20850.74|20850.74|20850.74|20850.74|20850.74|20850.74|20850.74|0
1631175200000|2021-09-09 08:13:20|20846.46|20846.46|20846.46|20846.46|20850.74|20850.74|20846.46|20846.46|0
1631175220000|2021-09-09 08:13:40|20849.12|20849.12|20853.39|20853.39|20853.39|20853.39|20849.12|20849.12|0
1631175280000|2021-09-09 08:14:40|20856.05|20856.05|20851.78|20851.78|20856.05|20856.05|20851.78|20851.78|0
1631175290000|2021-09-09 08:14:50|20856.05|20856.05|20855.53|20855.53|20856.05|20856.05|20855.53|20855.53|0
1631175320000|2021-09-09 08:15:20|20859.8|20859.8|20859.8|20859.8|20859.8|20859.8|20859.8|20859.8|0
1631175360000|2021-09-09 08:16:00|20864.47|20864.47|20868.75|20868.75|20868.75|20868.75|20864.47|20864.47|0
1631175420000|2021-09-09 08:17:00|20864.47|20864.47|20864.47|20864.47|20864.47|20864.47|20864.47|20864.47|0
1631175480000|2021-09-09 08:18:00|20871.56|20871.56|20870.67|20870.67|20871.56|20871.56|20870.67|20870.67|0
1631175490000|2021-09-09 08:18:10|20865.51|20865.51|20865.51|20865.51|20869.79|20869.79|20865.51|20865.51|0
1631175530000|2021-09-09 08:18:50|20869.79|20869.79|20869.79|20869.79|20869.79|20869.79|20869.79|20869.79|0
1631175540000|2021-09-09 08:19:00|20874.06|20874.06|20865.63|20865.63|20878.33|20878.33|20865.63|20865.63|0
1631175570000|2021-09-09 08:19:30|20869.9|20869.9|20869.9|20869.9|20869.9|20869.9|20869.9|20869.9|0
1631175590000|2021-09-09 08:19:50|20872.93|20872.93|20867.9|20867.9|20872.93|20872.93|20867.9|20867.9|0
1631175600000|2021-09-09 08:20:00|20876.45|20876.45|20865.25|20865.25|20876.45|20876.45|20865.25|20865.25|0
1631175620000|2021-09-09 08:20:20|20866|20866|20866|20866|20866|20866|20866|20866|0
1631175630000|2021-09-09 08:20:30|20861.73|20861.73|20866|20866|20866|20866|20861.73|20861.73|0
1631175660000|2021-09-09 08:21:00|20868.08|20868.08|20868.08|20868.08|20868.08|20868.08|20868.08|20868.08|0
1631175710000|2021-09-09 08:21:50|20872.35|20872.35|20872.35|20872.35|20872.35|20872.35|20872.35|20872.35|0
1631175720000|2021-09-09 08:22:00|20868.08|20868.08|20868.08|20868.08|20868.08|20868.08|20868.08|20868.08|0
1631175740000|2021-09-09 08:22:20|20863.81|20863.81|20865.88|20865.88|20865.88|20865.88|20863.81|20863.81|0
1631175750000|2021-09-09 08:22:30|20862.98|20862.98|20852.26|20852.26|20862.98|20862.98|20852.26|20852.26|0
1631175760000|2021-09-09 08:22:40|20851.38|20851.38|20850.49|20850.49|20851.38|20851.38|20850.49|20850.49|0
1631175770000|2021-09-09 08:22:50|20854.77|20854.77|20854.77|20854.77|20854.77|20854.77|20854.77|20854.77|0
1631175780000|2021-09-09 08:23:00|20850.49|20850.49|20850.49|20850.49|20850.49|20850.49|20850.49|20850.49|0
1631175800000|2021-09-09 08:23:20|20846.22|20846.22|20846.95|20846.95|20846.95|20846.95|20842.68|20842.68|0
1631175810000|2021-09-09 08:23:30|20842.68|20842.68|20842.68|20842.68|20842.68|20842.68|20838.41|20838.41|0
1631175820000|2021-09-09 08:23:40|20841.17|20841.17|20841.17|20841.17|20841.17|20841.17|20841.17|20841.17|0
1631175880000|2021-09-09 08:24:40|20844.07|20844.07|20844.07|20844.07|20844.07|20844.07|20844.07|20844.07|0
1631175900000|2021-09-09 08:25:00|20839.8|20839.8|20839.8|20839.8|20844.07|20844.07|20839.8|20839.8|0
1631175910000|2021-09-09 08:25:10|20844.07|20844.07|20844.07|20844.07|20844.07|20844.07|20839.8|20839.8|0
1631175920000|2021-09-09 08:25:20|20839.8|20839.8|20839.8|20839.8|20839.8|20839.8|20839.8|20839.8|0
1631175930000|2021-09-09 08:25:30|20835.53|20835.53|20837.15|20837.15|20837.15|20837.15|20832.87|20832.87|0
1631175940000|2021-09-09 08:25:40|20841.42|20841.42|20841.42|20841.42|20841.42|20841.42|20841.42|20841.42|0
1631175950000|2021-09-09 08:25:50|20837.15|20837.15|20837.15|20837.15|20837.15|20837.15|20837.15|20837.15|0
1631175960000|2021-09-09 08:26:00|20841.42|20841.42|20837.15|20837.15|20841.42|20841.42|20832.87|20832.87|0
1631176010000|2021-09-09 08:26:50|20841.42|20841.42|20837.15|20837.15|20841.42|20841.42|20837.15|20837.15|0
1631176040000|2021-09-09 08:27:20|20834.03|20834.03|20828.72|20828.72|20834.03|20834.03|20828.72|20828.72|0
1631176050000|2021-09-09 08:27:30|20832.99|20832.99|20832.99|20832.99|20832.99|20832.99|20832.99|20832.99|0
1631176080000|2021-09-09 08:28:00|20837.26|20837.26|20834.61|20834.61|20837.26|20837.26|20834.61|20834.61|0
1631176120000|2021-09-09 08:28:40|20830.34|20830.34|20830.34|20830.34|20830.34|20830.34|20826.06|20826.06|0
1631176140000|2021-09-09 08:29:00|20826.06|20826.06|20826.06|20826.06|20826.06|20826.06|20826.06|20826.06|0
1631176150000|2021-09-09 08:29:10|20821.64|20821.64|20814.71|20814.71|20821.64|20821.64|20814.71|20814.71|0
1631176160000|2021-09-09 08:29:20|20818.98|20818.98|20819.87|20819.87|20819.87|20819.87|20818.98|20818.98|0
1631176200000|2021-09-09 08:30:00|20824.14|20824.14|20815.59|20815.59|20824.14|20824.14|20815.59|20815.59|0
1631176210000|2021-09-09 08:30:10|20809.55|20809.55|20808.67|20808.67|20809.55|20809.55|20808.67|20808.67|0
1631176220000|2021-09-09 08:30:20|20816.63|20816.63|20818.4|20818.4|20818.4|20818.4|20816.63|20816.63|0
1631176230000|2021-09-09 08:30:30|20822.68|20822.68|20822.68|20822.68|20822.68|20822.68|20822.68|20822.68|0
1631176270000|2021-09-09 08:31:10|20826.22|20826.22|20830.49|20830.49|20830.49|20830.49|20826.22|20826.22|0
1631176280000|2021-09-09 08:31:20|20831.94|20831.94|20823.4|20823.4|20831.94|20831.94|20823.4|20823.4|0
1631176290000|2021-09-09 08:31:30|20827.67|20827.67|20827.67|20827.67|20827.67|20827.67|20827.67|20827.67|0
1631176320000|2021-09-09 08:32:00|20823.4|20823.4|20823.4|20823.4|20823.4|20823.4|20823.4|20823.4|0
1631176330000|2021-09-09 08:32:10|20819.13|20819.13|20827.67|20827.67|20827.67|20827.67|20819.13|20819.13|0
1631176340000|2021-09-09 08:32:20|20819.13|20819.13|20819.13|20819.13|20819.13|20819.13|20819.13|20819.13|0
1631176350000|2021-09-09 08:32:30|20814.86|20814.86|20819.13|20819.13|20819.13|20819.13|20814.86|20814.86|0
1631176380000|2021-09-09 08:33:00|20814.86|20814.86|20814.86|20814.86|20814.86|20814.86|20814.86|20814.86|0
1631176390000|2021-09-09 08:33:10|20819.13|20819.13|20819.13|20819.13|20819.13|20819.13|20819.13|20819.13|0
1631176490000|2021-09-09 08:34:50|20814.86|20814.86|20810.58|20810.58|20814.86|20814.86|20810.58|20810.58|0
1631176500000|2021-09-09 08:35:00|20814.86|20814.86|20814.86|20814.86|20814.86|20814.86|20814.86|20814.86|0
1631176510000|2021-09-09 08:35:10|20806.31|20806.31|20806.31|20806.31|20810.58|20810.58|20806.31|20806.31|0
1631176520000|2021-09-09 08:35:20|20805.43|20805.43|20802.77|20802.77|20805.43|20805.43|20798.5|20798.5|0
1631176530000|2021-09-09 08:35:30|20798.5|20798.5|20802.77|20802.77|20802.77|20802.77|20798.5|20798.5|0
1631176550000|2021-09-09 08:35:50|20804.22|20804.22|20804.22|20804.22|20804.22|20804.22|20804.22|20804.22|0
1631176560000|2021-09-09 08:36:00|20808.5|20808.5|20807.04|20807.04|20808.5|20808.5|20807.04|20807.04|0
1631176600000|2021-09-09 08:36:40|20802.77|20802.77|20802.77|20802.77|20802.77|20802.77|20802.77|20802.77|0
1631176610000|2021-09-09 08:36:50|20800.11|20800.11|20800.11|20800.11|20800.11|20800.11|20800.11|20800.11|0
1631176620000|2021-09-09 08:37:00|20804.39|20804.39|20795.84|20795.84|20804.39|20804.39|20795.84|20795.84|0
1631176640000|2021-09-09 08:37:20|20800.11|20800.11|20800.11|20800.11|20800.11|20800.11|20800.11|20800.11|0
1631176660000|2021-09-09 08:37:40|20796.33|20796.33|20796.33|20796.33|20796.33|20796.33|20796.33|20796.33|0
1631176700000|2021-09-09 08:38:20|20792.06|20792.06|20796.33|20796.33|20796.33|20796.33|20792.06|20792.06|0
1631176730000|2021-09-09 08:38:50|20800.6|20800.6|20800.6|20800.6|20800.6|20800.6|20800.6|20800.6|0
1631176740000|2021-09-09 08:39:00|20796.33|20796.33|20796.33|20796.33|20796.33|20796.33|20796.33|20796.33|0
1631176760000|2021-09-09 08:39:20|20798.1|20798.1|20802.59|20802.59|20802.59|20802.59|20798.1|20798.1|0
1631176800000|2021-09-09 08:40:00|20804.04|20804.04|20804.04|20804.04|20804.04|20804.04|20804.04|20804.04|0
1631176810000|2021-09-09 08:40:10|20806.7|20806.7|20810.6|20810.6|20811.49|20811.49|20806.7|20806.7|0
1631176840000|2021-09-09 08:40:40|20814.87|20814.87|20817.5|20817.5|20819.15|20819.15|20814.87|20814.87|0
1631176850000|2021-09-09 08:40:50|20813.23|20813.23|20813.23|20813.23|20813.23|20813.23|20808.96|20808.96|0
1631176860000|2021-09-09 08:41:00|20808.96|20808.96|20804.69|20804.69|20808.96|20808.96|20804.69|20804.69|0
1631176880000|2021-09-09 08:41:20|20803.8|20803.8|20805.57|20805.57|20805.57|20805.57|20803.8|20803.8|0
1631176910000|2021-09-09 08:41:50|20801.3|20801.3|20801.3|20801.3|20801.3|20801.3|20801.3|20801.3|0
1631176920000|2021-09-09 08:42:00|20805.57|20805.57|20805.57|20805.57|20805.57|20805.57|20805.57|20805.57|0
1631176930000|2021-09-09 08:42:10|20810|20810|20805.73|20805.73|20810|20810|20805.73|20805.73|0
1631176940000|2021-09-09 08:42:20|20801.45|20801.45|20799.68|20799.68|20801.45|20801.45|20799.68|20799.68|0
1631176960000|2021-09-09 08:42:40|20803.96|20803.96|20803.96|20803.96|20803.96|20803.96|20803.96|20803.96|0
1631177000000|2021-09-09 08:43:20|20808.23|20808.23|20807.71|20807.71|20808.23|20808.23|20807.71|20807.71|0
1631177040000|2021-09-09 08:44:00|20811.98|20811.98|20811.98|20811.98|20811.98|20811.98|20811.98|20811.98|0
1631177050000|2021-09-09 08:44:10|20807.71|20807.71|20807.71|20807.71|20807.71|20807.71|20807.71|20807.71|0
1631177060000|2021-09-09 08:44:20|20811.98|20811.98|20811.98|20811.98|20816.25|20816.25|20811.98|20811.98|0
1631177100000|2021-09-09 08:45:00|20816.25|20816.25|20816.25|20816.25|20816.25|20816.25|20816.25|20816.25|0
1631177110000|2021-09-09 08:45:10|20818.91|20818.91|20818.91|20818.91|20818.91|20818.91|20818.91|20818.91|0
1631177170000|2021-09-09 08:46:10|20820.99|20820.99|20821.51|20821.51|20821.51|20821.51|20820.99|20820.99|0
1631177190000|2021-09-09 08:46:30|20819.74|20819.74|20815.46|20815.46|20819.74|20819.74|20815.46|20815.46|0
1631177200000|2021-09-09 08:46:40|20809.42|20809.42|20809.42|20809.42|20809.42|20809.42|20809.42|20809.42|0
1631177210000|2021-09-09 08:46:50|20806.76|20806.76|20811.04|20811.04|20811.04|20811.04|20806.76|20806.76|0
1631177220000|2021-09-09 08:47:00|20806.76|20806.76|20806.76|20806.76|20806.76|20806.76|20806.76|20806.76|0
1631177230000|2021-09-09 08:47:10|20805.88|20805.88|20805.88|20805.88|20805.88|20805.88|20805.88|20805.88|0
1631177250000|2021-09-09 08:47:30|20810.15|20810.15|20810.15|20810.15|20810.15|20810.15|20810.15|20810.15|0
1631177300000|2021-09-09 08:48:20|20805.88|20805.88|20810.15|20810.15|20810.15|20810.15|20805.88|20805.88|0
1631177310000|2021-09-09 08:48:30|20805.88|20805.88|20810.15|20810.15|20810.15|20810.15|20805.88|20805.88|0
1631177320000|2021-09-09 08:48:40|20805.05|20805.05|20810.21|20810.21|20810.21|20810.21|20803.28|20803.28|0
1631177330000|2021-09-09 08:48:50|20811.1|20811.1|20811.1|20811.1|20811.1|20811.1|20811.1|20811.1|0
1631177370000|2021-09-09 08:49:30|20806.82|20806.82|20806.82|20806.82|20806.82|20806.82|20806.82|20806.82|0
1631177380000|2021-09-09 08:49:40|20811.1|20811.1|20811.1|20811.1|20811.1|20811.1|20811.1|20811.1|0
1631177390000|2021-09-09 08:49:50|20811.61|20811.61|20811.61|20811.61|20811.61|20811.61|20811.61|20811.61|0
1631177420000|2021-09-09 08:50:20|20810.73|20810.73|20810.73|20810.73|20810.73|20810.73|20810.73|20810.73|0
1631177430000|2021-09-09 08:50:30|20812.5|20812.5|20808.96|20808.96|20812.5|20812.5|20808.96|20808.96|0
1631177450000|2021-09-09 08:50:50|20804.69|20804.69|20808.96|20808.96|20808.96|20808.96|20804.69|20804.69|0
1631177460000|2021-09-09 08:51:00|20804.69|20804.69|20803.8|20803.8|20804.69|20804.69|20803.8|20803.8|0
1631177470000|2021-09-09 08:51:10|20801.14|20801.14|20801.14|20801.14|20801.14|20801.14|20801.14|20801.14|0
1631177480000|2021-09-09 08:51:20|20796.87|20796.87|20796.87|20796.87|20796.87|20796.87|20796.87|20796.87|0
1631177490000|2021-09-09 08:51:30|20794.22|20794.22|20798.49|20798.49|20798.49|20798.49|20794.22|20794.22|0
1631177510000|2021-09-09 08:51:50|20797.6|20797.6|20793.33|20793.33|20797.6|20797.6|20793.33|20793.33|0
1631177520000|2021-09-09 08:52:00|20797.6|20797.6|20797.6|20797.6|20797.6|20797.6|20797.6|20797.6|0
1631177550000|2021-09-09 08:52:30|20793.33|20793.33|20793.33|20793.33|20793.33|20793.33|20793.33|20793.33|0
1631177560000|2021-09-09 08:52:40|20797.6|20797.6|20794.95|20794.95|20797.6|20797.6|20794.95|20794.95|0
1631177570000|2021-09-09 08:52:50|20790.68|20790.68|20794.95|20794.95|20794.95|20794.95|20790.68|20790.68|0
1631177580000|2021-09-09 08:53:00|20799.22|20799.22|20794.95|20794.95|20799.22|20799.22|20794.95|20794.95|0
1631177630000|2021-09-09 08:53:50|20790.68|20790.68|20790.68|20790.68|20790.68|20790.68|20790.68|20790.68|0
1631177640000|2021-09-09 08:54:00|20786.4|20786.4|20786.4|20786.4|20786.4|20786.4|20786.4|20786.4|0
1631177650000|2021-09-09 08:54:10|20790.68|20790.68|20790.68|20790.68|20790.68|20790.68|20790.68|20790.68|0
1631177660000|2021-09-09 08:54:20|20786.4|20786.4|20790.68|20790.68|20790.68|20790.68|20786.4|20786.4|0
1631177730000|2021-09-09 08:55:30|20788.9|20788.9|20788.9|20788.9|20788.9|20788.9|20788.9|20788.9|0
1631177760000|2021-09-09 08:56:00|20791.56|20791.56|20791.56|20791.56|20791.56|20791.56|20791.56|20791.56|0
1631177800000|2021-09-09 08:56:40|20795.83|20795.83|20795.83|20795.83|20795.83|20795.83|20795.83|20795.83|0
1631177820000|2021-09-09 08:57:00|20791.56|20791.56|20791.56|20791.56|20791.56|20791.56|20791.56|20791.56|0
1631177830000|2021-09-09 08:57:10|20787.29|20787.29|20787.29|20787.29|20787.29|20787.29|20787.29|20787.29|0
1631177840000|2021-09-09 08:57:20|20791.56|20791.56|20791.56|20791.56|20791.56|20791.56|20791.56|20791.56|0
1631177850000|2021-09-09 08:57:30|20787.29|20787.29|20787.29|20787.29|20787.29|20787.29|20787.29|20787.29|0
1631177880000|2021-09-09 08:58:00|20784.69|20784.69|20781.58|20781.58|20784.69|20784.69|20781.58|20781.58|0
1631177890000|2021-09-09 08:58:10|20777.31|20777.31|20773.03|20773.03|20777.31|20777.31|20773.03|20773.03|0
1631177940000|2021-09-09 08:59:00|20777.31|20777.31|20774.71|20774.71|20777.31|20777.31|20774.71|20774.71|0
1631177950000|2021-09-09 08:59:10|20770.44|20770.44|20761.97|20761.97|20770.44|20770.44|20761.97|20761.97|0
1631177960000|2021-09-09 08:59:20|20757.7|20757.7|20763.75|20763.75|20763.75|20763.75|20757.7|20757.7|0
1631177970000|2021-09-09 08:59:30|20761.47|20761.47|20760.72|20760.72|20761.47|20761.47|20760.72|20760.72|0
1631177980000|2021-09-09 08:59:40|20756.45|20756.45|20756.45|20756.45|20756.45|20756.45|20756.45|20756.45|0
1631177990000|2021-09-09 08:59:50|20753.85|20753.85|20753.85|20753.85|20758.12|20758.12|20753.85|20753.85|0
1631178000000|2021-09-09 09:00:00|20758.12|20758.12|20758.12|20758.12|20758.12|20758.12|20758.12|20758.12|0
1631178010000|2021-09-09 09:00:10|20753.85|20753.85|20750.94|20750.94|20753.85|20753.85|20750.94|20750.94|0
1631178020000|2021-09-09 09:00:20|20749.17|20749.17|20749.17|20749.17|20749.17|20749.17|20749.17|20749.17|0
1631178040000|2021-09-09 09:00:40|20747.61|20747.61|20747.61|20747.61|20747.61|20747.61|20747.61|20747.61|0
1631178050000|2021-09-09 09:00:50|20751.89|20751.89|20747.61|20747.61|20751.89|20751.89|20747.61|20747.61|0
1631178060000|2021-09-09 09:01:00|20751.89|20751.89|20751.89|20751.89|20751.89|20751.89|20751.89|20751.89|0
1631178080000|2021-09-09 09:01:20|20750.12|20750.12|20745.84|20745.84|20750.12|20750.12|20745.84|20745.84|0
1631178090000|2021-09-09 09:01:30|20750.12|20750.12|20750.12|20750.12|20750.12|20750.12|20750.12|20750.12|0
1631178100000|2021-09-09 09:01:40|20745.84|20745.84|20745.84|20745.84|20745.84|20745.84|20745.84|20745.84|0
1631178120000|2021-09-09 09:02:00|20741.57|20741.57|20741.57|20741.57|20741.57|20741.57|20741.57|20741.57|0
1631178130000|2021-09-09 09:02:10|20740.01|20740.01|20744.29|20744.29|20744.29|20744.29|20740.01|20740.01|0
1631178140000|2021-09-09 09:02:20|20740.01|20740.01|20740.01|20740.01|20740.01|20740.01|20740.01|20740.01|0
1631178160000|2021-09-09 09:02:40|20739.13|20739.13|20738.24|20738.24|20739.13|20739.13|20738.24|20738.24|0
1631178170000|2021-09-09 09:02:50|20742.51|20742.51|20742.51|20742.51|20742.51|20742.51|20742.51|20742.51|0
1631178180000|2021-09-09 09:03:00|20744.07|20744.07|20744.59|20744.59|20744.59|20744.59|20744.07|20744.07|0
1631178190000|2021-09-09 09:03:10|20746.36|20746.36|20747.25|20747.25|20747.25|20747.25|20746.36|20746.36|0
1631178240000|2021-09-09 09:04:00|20742.98|20742.98|20742.98|20742.98|20742.98|20742.98|20742.98|20742.98|0
1631178270000|2021-09-09 09:04:30|20747.25|20747.25|20747.25|20747.25|20747.25|20747.25|20747.25|20747.25|0
1631178280000|2021-09-09 09:04:40|20748.7|20748.7|20744.34|20744.34|20748.7|20748.7|20744.34|20744.34|0
1631178300000|2021-09-09 09:05:00|20740.07|20740.07|20740.07|20740.07|20740.07|20740.07|20740.07|20740.07|0
1631178320000|2021-09-09 09:05:20|20739.31|20739.31|20740.07|20740.07|20740.07|20740.07|20739.31|20739.31|0
1631178330000|2021-09-09 09:05:30|20735.79|20735.79|20735.79|20735.79|20735.79|20735.79|20735.79|20735.79|0
1631178340000|2021-09-09 09:05:40|20740.07|20740.07|20740.07|20740.07|20740.07|20740.07|20740.07|20740.07|0
1631178350000|2021-09-09 09:05:50|20741.84|20741.84|20745.56|20745.56|20745.56|20745.56|20741.84|20741.84|0
1631178360000|2021-09-09 09:06:00|20741.28|20741.28|20741.28|20741.28|20741.28|20741.28|20741.28|20741.28|0
1631178440000|2021-09-09 09:07:20|20739.51|20739.51|20737.74|20737.74|20739.51|20739.51|20737.74|20737.74|0
1631178450000|2021-09-09 09:07:30|20738.5|20738.5|20738.5|20738.5|20738.5|20738.5|20738.5|20738.5|0
1631178480000|2021-09-09 09:08:00|20734.23|20734.23|20727.3|20727.3|20734.23|20734.23|20727.3|20727.3|0
1631178540000|2021-09-09 09:09:00|20726.78|20726.78|20726.78|20726.78|20726.78|20726.78|20726.78|20726.78|0
1631178550000|2021-09-09 09:09:10|20726.02|20726.02|20729.54|20729.54|20729.54|20729.54|20725.27|20725.27|0
1631178560000|2021-09-09 09:09:20|20725.27|20725.27|20725.27|20725.27|20725.27|20725.27|20725.27|20725.27|0
1631178590000|2021-09-09 09:09:50|20729.54|20729.54|20729.54|20729.54|20729.54|20729.54|20729.54|20729.54|0
1631178600000|2021-09-09 09:10:00|20725.27|20725.27|20725.27|20725.27|20725.27|20725.27|20725.27|20725.27|0
1631178620000|2021-09-09 09:10:20|20729.54|20729.54|20725.27|20725.27|20729.54|20729.54|20725.27|20725.27|0
1631178630000|2021-09-09 09:10:30|20729.54|20729.54|20729.54|20729.54|20729.54|20729.54|20729.54|20729.54|0
1631178650000|2021-09-09 09:10:50|20725.27|20725.27|20727.92|20727.92|20727.92|20727.92|20725.27|20725.27|0
1631178660000|2021-09-09 09:11:00|20732.19|20732.19|20732.19|20732.19|20732.19|20732.19|20732.19|20732.19|0
1631178680000|2021-09-09 09:11:20|20730.42|20730.42|20731.15|20731.15|20731.88|20731.88|20730.42|20730.42|0
1631178690000|2021-09-09 09:11:30|20726.88|20726.88|20726.88|20726.88|20726.88|20726.88|20726.88|20726.88|0
1631178740000|2021-09-09 09:12:20|20725.11|20725.11|20725.11|20725.11|20725.11|20725.11|20725.11|20725.11|0
1631178770000|2021-09-09 09:12:50|20729.38|20729.38|20730.14|20730.14|20730.14|20730.14|20727.87|20727.87|0
1631178840000|2021-09-09 09:14:00|20730.86|20730.86|20732.63|20732.63|20732.63|20732.63|20730.86|20730.86|0
1631178860000|2021-09-09 09:14:20|20728.36|20728.36|20728.36|20728.36|20728.36|20728.36|20728.36|20728.36|0
1631178870000|2021-09-09 09:14:30|20732.63|20732.63|20728.36|20728.36|20732.63|20732.63|20728.36|20728.36|0
1631178910000|2021-09-09 09:15:10|20732.63|20732.63|20732.63|20732.63|20732.63|20732.63|20732.63|20732.63|0
1631178920000|2021-09-09 09:15:20|20728.36|20728.36|20728.36|20728.36|20728.36|20728.36|20728.36|20728.36|0
1631178930000|2021-09-09 09:15:30|20727.32|20727.32|20727.32|20727.32|20727.32|20727.32|20727.32|20727.32|0
1631178970000|2021-09-09 09:16:10|20731.6|20731.6|20731.6|20731.6|20731.6|20731.6|20731.6|20731.6|0
1631178990000|2021-09-09 09:16:30|20727.32|20727.32|20729.98|20729.98|20729.98|20729.98|20727.32|20727.32|0
1631179040000|2021-09-09 09:17:20|20734.25|20734.25|20734.25|20734.25|20734.25|20734.25|20734.25|20734.25|0
1631179050000|2021-09-09 09:17:30|20735.14|20735.14|20735.14|20735.14|20735.14|20735.14|20735.14|20735.14|0
1631179070000|2021-09-09 09:17:50|20730.87|20730.87|20730.87|20730.87|20730.87|20730.87|20730.87|20730.87|0
1631179080000|2021-09-09 09:18:00|20731.59|20731.59|20731.59|20731.59|20731.59|20731.59|20731.59|20731.59|0
1631179090000|2021-09-09 09:18:10|20732.32|20732.32|20730.55|20730.55|20732.32|20732.32|20730.55|20730.55|0
1631179120000|2021-09-09 09:18:40|20734.82|20734.82|20734.82|20734.82|20734.82|20734.82|20734.82|20734.82|0
1631179140000|2021-09-09 09:19:00|20730.55|20730.55|20729.66|20729.66|20730.55|20730.55|20729.66|20729.66|0
1631179150000|2021-09-09 09:19:10|20734.09|20734.09|20735.86|20735.86|20735.86|20735.86|20734.09|20734.09|0
1631179180000|2021-09-09 09:19:40|20731.59|20731.59|20731.59|20731.59|20731.59|20731.59|20731.59|20731.59|0
1631179190000|2021-09-09 09:19:50|20740.13|20740.13|20740.13|20740.13|20740.13|20740.13|20740.13|20740.13|0
1631179250000|2021-09-09 09:20:50|20735.86|20735.86|20735.86|20735.86|20735.86|20735.86|20735.86|20735.86|0
1631179260000|2021-09-09 09:21:00|20731.59|20731.59|20734.3|20734.3|20736.38|20736.38|20731.59|20731.59|0
1631179270000|2021-09-09 09:21:10|20730.03|20730.03|20730.03|20730.03|20730.03|20730.03|20725.76|20725.76|0
1631179330000|2021-09-09 09:22:10|20725.6|20725.6|20725.6|20725.6|20725.6|20725.6|20725.6|20725.6|0
1631179340000|2021-09-09 09:22:20|20727.37|20727.37|20729.15|20729.15|20729.15|20729.15|20727.37|20727.37|0
1631179420000|2021-09-09 09:23:40|20730.6|20730.6|20730.6|20730.6|20730.6|20730.6|20730.6|20730.6|0
1631179430000|2021-09-09 09:23:50|20734.87|20734.87|20734.87|20734.87|20734.87|20734.87|20730.6|20730.6|0
1631179440000|2021-09-09 09:24:00|20730.6|20730.6|20730.6|20730.6|20730.6|20730.6|20730.6|20730.6|0
1631179450000|2021-09-09 09:24:10|20726.33|20726.33|20730.6|20730.6|20730.6|20730.6|20726.33|20726.33|0
1631179490000|2021-09-09 09:24:50|20728.52|20728.52|20728.52|20728.52|20728.52|20728.52|20728.52|20728.52|0
1631179500000|2021-09-09 09:25:00|20724.25|20724.25|20724.25|20724.25|20728.52|20728.52|20724.25|20724.25|0
1631179510000|2021-09-09 09:25:10|20728.52|20728.52|20728.52|20728.52|20728.52|20728.52|20728.52|20728.52|0
1631179520000|2021-09-09 09:25:20|20727.64|20727.64|20727.64|20727.64|20727.64|20727.64|20727.64|20727.64|0
1631179530000|2021-09-09 09:25:30|20729.2|20729.2|20724.92|20724.92|20729.2|20729.2|20724.92|20724.92|0
1631179540000|2021-09-09 09:25:40|20729.2|20729.2|20729.2|20729.2|20729.2|20729.2|20729.2|20729.2|0
1631179560000|2021-09-09 09:26:00|20731.85|20731.85|20731.85|20731.85|20731.85|20731.85|20731.85|20731.85|0
1631179570000|2021-09-09 09:26:10|20727.58|20727.58|20719.77|20719.77|20727.58|20727.58|20715.49|20715.49|0
1631179580000|2021-09-09 09:26:20|20724.04|20724.04|20722.27|20722.27|20724.04|20724.04|20715.49|20715.49|0
1631179590000|2021-09-09 09:26:30|20720.81|20720.81|20716.54|20716.54|20720.81|20720.81|20716.54|20716.54|0
1631179610000|2021-09-09 09:26:50|20714.27|20714.27|20711.33|20711.33|20714.27|20714.27|20711.33|20711.33|0
1631179620000|2021-09-09 09:27:00|20707.06|20707.06|20707.06|20707.06|20707.06|20707.06|20707.06|20707.06|0
1631179630000|2021-09-09 09:27:10|20705.55|20705.55|20705.55|20705.55|20705.55|20705.55|20705.55|20705.55|0
1631179660000|2021-09-09 09:27:40|20709.82|20709.82|20709.82|20709.82|20709.82|20709.82|20709.82|20709.82|0
1631179690000|2021-09-09 09:28:10|20710.7|20710.7|20711.59|20711.59|20711.59|20711.59|20710.7|20710.7|0
1631179720000|2021-09-09 09:28:40|20715.86|20715.86|20715.86|20715.86|20715.86|20715.86|20715.86|20715.86|0
1631179750000|2021-09-09 09:29:10|20711.59|20711.59|20715.34|20715.34|20715.34|20715.34|20711.07|20711.07|0
1631179770000|2021-09-09 09:29:30|20718.88|20718.88|20718.88|20718.88|20718.88|20718.88|20718.88|20718.88|0
1631179800000|2021-09-09 09:30:00|20716.23|20716.23|20716.23|20716.23|20716.23|20716.23|20716.23|20716.23|0
1631179810000|2021-09-09 09:30:10|20715.34|20715.34|20711.07|20711.07|20715.34|20715.34|20711.07|20711.07|0
1631179830000|2021-09-09 09:30:30|20715.34|20715.34|20715.34|20715.34|20715.34|20715.34|20715.34|20715.34|0
1631179860000|2021-09-09 09:31:00|20719.77|20719.77|20720.65|20720.65|20720.65|20720.65|20719.77|20719.77|0
1631179900000|2021-09-09 09:31:40|20722.42|20722.42|20722.42|20722.42|20722.42|20722.42|20722.42|20722.42|0
1631179930000|2021-09-09 09:32:10|20723.88|20723.88|20722.84|20722.84|20723.88|20723.88|20722.84|20722.84|0
1631179940000|2021-09-09 09:32:20|20722.32|20722.32|20721.8|20721.8|20722.32|20722.32|20721.8|20721.8|0
1631179950000|2021-09-09 09:32:30|20726.07|20726.07|20721.8|20721.8|20726.07|20726.07|20721.8|20721.8|0
1631179970000|2021-09-09 09:32:50|20725.34|20725.34|20727.11|20727.11|20727.11|20727.11|20725.34|20725.34|0
1631179990000|2021-09-09 09:33:10|20722.84|20722.84|20722.84|20722.84|20722.84|20722.84|20722.84|20722.84|0
1631180000000|2021-09-09 09:33:20|20727.11|20727.11|20727.11|20727.11|20727.11|20727.11|20727.11|20727.11|0
1631180010000|2021-09-09 09:33:30|20722.84|20722.84|20722.84|20722.84|20722.84|20722.84|20722.84|20722.84|0
1631180030000|2021-09-09 09:33:50|20727.11|20727.11|20725.19|20725.19|20727.11|20727.11|20723.42|20723.42|0
1631180040000|2021-09-09 09:34:00|20720.92|20720.92|20720.92|20720.92|20720.92|20720.92|20720.92|20720.92|0
1631180050000|2021-09-09 09:34:10|20721.44|20721.44|20721.44|20721.44|20721.44|20721.44|20721.44|20721.44|0
1631180060000|2021-09-09 09:34:20|20725.71|20725.71|20725.71|20725.71|20725.71|20725.71|20725.71|20725.71|0
1631180080000|2021-09-09 09:34:40|20721.44|20721.44|20717.16|20717.16|20721.44|20721.44|20717.16|20717.16|0
1631180090000|2021-09-09 09:34:50|20721.44|20721.44|20718.32|20718.32|20721.44|20721.44|20718.32|20718.32|0
1631180100000|2021-09-09 09:35:00|20722.59|20722.59|20722.59|20722.59|20722.59|20722.59|20722.59|20722.59|0
1631180150000|2021-09-09 09:35:50|20718.32|20718.32|20719.88|20719.88|20719.88|20719.88|20718.32|20718.32|0
1631180160000|2021-09-09 09:36:00|20723.51|20723.51|20723.51|20723.51|20723.51|20723.51|20723.51|20723.51|0
1631180170000|2021-09-09 09:36:10|20719.24|20719.24|20718.36|20718.36|20719.24|20719.24|20718.36|20718.36|0
1631180190000|2021-09-09 09:36:30|20717.84|20717.84|20717.84|20717.84|20717.84|20717.84|20717.84|20717.84|0
1631180210000|2021-09-09 09:36:50|20722.11|20722.11|20722.11|20722.11|20722.11|20722.11|20722.11|20722.11|0
1631180250000|2021-09-09 09:37:30|20717.84|20717.84|20722.11|20722.11|20722.11|20722.11|20717.84|20717.84|0
1631180260000|2021-09-09 09:37:40|20717.84|20717.84|20722.11|20722.11|20722.11|20722.11|20717.84|20717.84|0
1631180270000|2021-09-09 09:37:50|20717.84|20717.84|20722.11|20722.11|20722.11|20722.11|20717.84|20717.84|0
1631180290000|2021-09-09 09:38:10|20717.84|20717.84|20716.28|20716.28|20717.84|20717.84|20716.28|20716.28|0
1631180300000|2021-09-09 09:38:20|20712.01|20712.01|20716.28|20716.28|20716.28|20716.28|20712.01|20712.01|0
1631180380000|2021-09-09 09:39:40|20720.55|20720.55|20720.55|20720.55|20720.55|20720.55|20720.55|20720.55|0
1631180390000|2021-09-09 09:39:50|20716.28|20716.28|20712.01|20712.01|20716.28|20716.28|20712.01|20712.01|0
1631180400000|2021-09-09 09:40:00|20720.55|20720.55|20720.55|20720.55|20720.55|20720.55|20720.55|20720.55|0
1631180410000|2021-09-09 09:40:10|20716.28|20716.28|20720.55|20720.55|20720.55|20720.55|20716.28|20716.28|0
1631180430000|2021-09-09 09:40:30|20723.51|20723.51|20727.79|20727.79|20727.79|20727.79|20723.51|20723.51|0
1631180440000|2021-09-09 09:40:40|20732.06|20732.06|20732.06|20732.06|20732.06|20732.06|20732.06|20732.06|0
1631180460000|2021-09-09 09:41:00|20727.79|20727.79|20727.79|20727.79|20727.79|20727.79|20727.79|20727.79|0
1631180470000|2021-09-09 09:41:10|20723.51|20723.51|20719.24|20719.24|20723.51|20723.51|20719.24|20719.24|0
1631180480000|2021-09-09 09:41:20|20721.01|20721.01|20721.01|20721.01|20721.01|20721.01|20721.01|20721.01|0
1631180490000|2021-09-09 09:41:30|20722.78|20722.78|20721.01|20721.01|20722.78|20722.78|20721.01|20721.01|0
1631180500000|2021-09-09 09:41:40|20716.74|20716.74|20711.58|20711.58|20716.74|20716.74|20711.58|20711.58|0
1631180510000|2021-09-09 09:41:50|20711.06|20711.06|20709.61|20709.61|20711.06|20711.06|20709.61|20709.61|0
1631180520000|2021-09-09 09:42:00|20705.34|20705.34|20704.74|20704.74|20709.61|20709.61|20704.74|20704.74|0
1631180530000|2021-09-09 09:42:10|20702.67|20702.67|20702.15|20702.15|20702.67|20702.67|20702.15|20702.15|0
1631180550000|2021-09-09 09:42:30|20697.88|20697.88|20697.88|20697.88|20697.88|20697.88|20697.88|20697.88|0
1631180560000|2021-09-09 09:42:40|20702.15|20702.15|20702.15|20702.15|20702.15|20702.15|20697.88|20697.88|0
1631180600000|2021-09-09 09:43:20|20697.36|20697.36|20697.36|20697.36|20697.36|20697.36|20697.36|20697.36|0
1631180610000|2021-09-09 09:43:30|20701.63|20701.63|20701.63|20701.63|20701.63|20701.63|20697.36|20697.36|0
1631180620000|2021-09-09 09:43:40|20705.9|20705.9|20705.9|20705.9|20705.9|20705.9|20705.9|20705.9|0
1631180630000|2021-09-09 09:43:50|20701.63|20701.63|20701.63|20701.63|20701.63|20701.63|20701.63|20701.63|0
1631180640000|2021-09-09 09:44:00|20697.36|20697.36|20703.71|20703.71|20703.71|20703.71|20697.36|20697.36|0
1631180660000|2021-09-09 09:44:20|20707.98|20707.98|20707.98|20707.98|20707.98|20707.98|20707.98|20707.98|0
1631180670000|2021-09-09 09:44:30|20703.71|20703.71|20703.71|20703.71|20703.71|20703.71|20703.71|20703.71|0
1631180680000|2021-09-09 09:44:40|20699.13|20699.13|20693.82|20693.82|20699.13|20699.13|20693.82|20693.82|0
1631180690000|2021-09-09 09:44:50|20698.09|20698.09|20697.2|20697.2|20698.09|20698.09|20697.2|20697.2|0
1631180730000|2021-09-09 09:45:30|20695.43|20695.43|20695.43|20695.43|20695.43|20695.43|20695.43|20695.43|0
1631180760000|2021-09-09 09:46:00|20691.16|20691.16|20691.16|20691.16|20691.16|20691.16|20691.16|20691.16|0
1631180770000|2021-09-09 09:46:10|20693.82|20693.82|20693.82|20693.82|20693.82|20693.82|20693.82|20693.82|0
1631180800000|2021-09-09 09:46:40|20692.93|20692.93|20692.93|20692.93|20692.93|20692.93|20692.93|20692.93|0
1631180820000|2021-09-09 09:47:00|20697.2|20697.2|20697.2|20697.2|20697.2|20697.2|20697.2|20697.2|0
1631180840000|2021-09-09 09:47:20|20699.47|20699.47|20700.23|20700.23|20700.23|20700.23|20699.47|20699.47|0
1631180850000|2021-09-09 09:47:30|20701.74|20701.74|20701.74|20701.74|20701.74|20701.74|20701.74|20701.74|0
1631180880000|2021-09-09 09:48:00|20702.26|20702.26|20702.26|20702.26|20702.26|20702.26|20702.26|20702.26|0
1631180900000|2021-09-09 09:48:20|20703.78|20703.78|20703.78|20703.78|20703.78|20703.78|20703.78|20703.78|0
1631180910000|2021-09-09 09:48:30|20706.43|20706.43|20706.43|20706.43|20706.43|20706.43|20706.43|20706.43|0
1631180980000|2021-09-09 09:49:40|20702.16|20702.16|20699.5|20699.5|20702.16|20702.16|20699.5|20699.5|0
1631181000000|2021-09-09 09:50:00|20698.62|20698.62|20698.62|20698.62|20698.62|20698.62|20698.62|20698.62|0
1631181040000|2021-09-09 09:50:40|20694.35|20694.35|20690.07|20690.07|20694.35|20694.35|20690.07|20690.07|0
1631181080000|2021-09-09 09:51:20|20694.35|20694.35|20690.07|20690.07|20694.35|20694.35|20690.07|20690.07|0
1631181100000|2021-09-09 09:51:40|20694.35|20694.35|20694.35|20694.35|20694.35|20694.35|20694.35|20694.35|0
1631181130000|2021-09-09 09:52:10|20698.62|20698.62|20702.89|20702.89|20702.89|20702.89|20698.62|20698.62|0
1631181140000|2021-09-09 09:52:20|20698.62|20698.62|20698.62|20698.62|20698.62|20698.62|20698.62|20698.62|0
1631181160000|2021-09-09 09:52:40|20702.89|20702.89|20702.89|20702.89|20702.89|20702.89|20702.89|20702.89|0
1631181180000|2021-09-09 09:53:00|20698.62|20698.62|20698.62|20698.62|20698.62|20698.62|20694.35|20694.35|0
1631181190000|2021-09-09 09:53:10|20694.35|20694.35|20694.35|20694.35|20694.35|20694.35|20694.35|20694.35|0
1631181200000|2021-09-09 09:53:20|20698.62|20698.62|20698.62|20698.62|20698.62|20698.62|20698.62|20698.62|0
1631181250000|2021-09-09 09:54:10|20704.76|20704.76|20704.76|20704.76|20704.76|20704.76|20704.76|20704.76|0
1631181280000|2021-09-09 09:54:40|20706.83|20706.83|20706.83|20706.83|20706.83|20706.83|20706.83|20706.83|0
1631181290000|2021-09-09 09:54:50|20707.72|20707.72|20707.72|20707.72|20707.72|20707.72|20707.72|20707.72|0
1631181350000|2021-09-09 09:55:50|20703.44|20703.44|20703.44|20703.44|20703.44|20703.44|20703.44|20703.44|0
1631181400000|2021-09-09 09:56:40|20699.17|20699.17|20703.44|20703.44|20703.44|20703.44|20699.17|20699.17|0
1631181470000|2021-09-09 09:57:50|20707.72|20707.72|20707.72|20707.72|20707.72|20707.72|20707.72|20707.72|0
1631181520000|2021-09-09 09:58:40|20711.99|20711.99|20711.99|20711.99|20711.99|20711.99|20711.99|20711.99|0
1631181560000|2021-09-09 09:59:20|20707.72|20707.72|20703.44|20703.44|20707.72|20707.72|20703.44|20703.44|0
1631181570000|2021-09-09 09:59:30|20707.72|20707.72|20707.72|20707.72|20707.72|20707.72|20707.72|20707.72|0
1631181600000|2021-09-09 10:00:00|20703.44|20703.44|20703.44|20703.44|20703.44|20703.44|20703.44|20703.44|0
1631181640000|2021-09-09 10:00:40|20699.17|20699.17|20699.17|20699.17|20700.94|20700.94|20699.17|20699.17|0
1631181650000|2021-09-09 10:00:50|20698.29|20698.29|20698.29|20698.29|20698.29|20698.29|20698.29|20698.29|0
1631181660000|2021-09-09 10:01:00|20700.06|20700.06|20704.33|20704.33|20704.33|20704.33|20700.06|20700.06|0
1631181670000|2021-09-09 10:01:10|20702.56|20702.56|20702.56|20702.56|20702.56|20702.56|20702.56|20702.56|0
1631181680000|2021-09-09 10:01:20|20698.29|20698.29|20698.29|20698.29|20698.29|20698.29|20698.29|20698.29|0
1631181700000|2021-09-09 10:01:40|20702.56|20702.56|20697.4|20697.4|20702.56|20702.56|20697.4|20697.4|0
1631181710000|2021-09-09 10:01:50|20701.67|20701.67|20697.4|20697.4|20701.67|20701.67|20697.4|20697.4|0
1631181720000|2021-09-09 10:02:00|20696.52|20696.52|20697.4|20697.4|20697.4|20697.4|20696.52|20696.52|0
1631181730000|2021-09-09 10:02:10|20701.67|20701.67|20701.67|20701.67|20701.67|20701.67|20697.4|20697.4|0
1631181750000|2021-09-09 10:02:30|20695.86|20695.86|20695.86|20695.86|20695.86|20695.86|20695.86|20695.86|0
1631181770000|2021-09-09 10:02:50|20697.42|20697.42|20701.17|20701.17|20701.17|20701.17|20696.9|20696.9|0
1631181780000|2021-09-09 10:03:00|20698.57|20698.57|20698.57|20698.57|20698.57|20698.57|20698.57|20698.57|0
1631181810000|2021-09-09 10:03:30|20697.02|20697.02|20697.02|20697.02|20697.02|20697.02|20697.02|20697.02|0
1631181820000|2021-09-09 10:03:40|20697.9|20697.9|20697.9|20697.9|20697.9|20697.9|20697.9|20697.9|0
1631181850000|2021-09-09 10:04:10|20699.67|20699.67|20699.67|20699.67|20699.67|20699.67|20699.67|20699.67|0
1631181860000|2021-09-09 10:04:20|20702.58|20702.58|20702.58|20702.58|20702.58|20702.58|20702.58|20702.58|0
1631181870000|2021-09-09 10:04:30|20703.46|20703.46|20703.46|20703.46|20703.46|20703.46|20703.46|20703.46|0
1631181880000|2021-09-09 10:04:40|20699.19|20699.19|20699.19|20699.19|20699.19|20699.19|20699.19|20699.19|0
1631181890000|2021-09-09 10:04:50|20694.92|20694.92|20699.19|20699.19|20699.19|20699.19|20694.92|20694.92|0
1631181910000|2021-09-09 10:05:10|20699.95|20699.95|20699.95|20699.95|20699.95|20699.95|20699.95|20699.95|0
1631181920000|2021-09-09 10:05:20|20700.71|20700.71|20700.71|20700.71|20700.71|20700.71|20700.71|20700.71|0
1631181940000|2021-09-09 10:05:40|20701.59|20701.59|20701.59|20701.59|20701.59|20701.59|20701.59|20701.59|0
1631181950000|2021-09-09 10:05:50|20703.67|20703.67|20703.67|20703.67|20703.67|20703.67|20703.67|20703.67|0
1631181960000|2021-09-09 10:06:00|20704.19|20704.19|20704.19|20704.19|20704.19|20704.19|20704.19|20704.19|0
1631182000000|2021-09-09 10:06:40|20703.43|20703.43|20703.43|20703.43|20703.43|20703.43|20703.43|20703.43|0
1631182010000|2021-09-09 10:06:50|20699.16|20699.16|20699.16|20699.16|20699.16|20699.16|20699.16|20699.16|0
1631182050000|2021-09-09 10:07:30|20703.43|20703.43|20699.16|20699.16|20703.43|20703.43|20699.16|20699.16|0
1631182100000|2021-09-09 10:08:20|20701.81|20701.81|20700.04|20700.04|20701.81|20701.81|20700.04|20700.04|0
1631182120000|2021-09-09 10:08:40|20695.77|20695.77|20694.89|20694.89|20695.77|20695.77|20694.89|20694.89|0
1631182150000|2021-09-09 10:09:10|20699.16|20699.16|20694.89|20694.89|20699.16|20699.16|20694.89|20694.89|0
1631182170000|2021-09-09 10:09:30|20699.16|20699.16|20699.16|20699.16|20699.16|20699.16|20694.89|20694.89|0
1631182180000|2021-09-09 10:09:40|20694.89|20694.89|20694.89|20694.89|20694.89|20694.89|20694.89|20694.89|0
1631182230000|2021-09-09 10:10:30|20699.16|20699.16|20694.89|20694.89|20699.16|20699.16|20694.89|20694.89|0
1631182250000|2021-09-09 10:10:50|20693.12|20693.12|20693.12|20693.12|20693.12|20693.12|20693.12|20693.12|0
1631182260000|2021-09-09 10:11:00|20692.23|20692.23|20692.23|20692.23|20692.23|20692.23|20692.23|20692.23|0
1631182280000|2021-09-09 10:11:20|20690.72|20690.72|20691.47|20691.47|20691.47|20691.47|20690.72|20690.72|0
1631182310000|2021-09-09 10:11:50|20694.13|20694.13|20700.17|20700.17|20700.17|20700.17|20694.13|20694.13|0
1631182330000|2021-09-09 10:12:10|20704.44|20704.44|20704.44|20704.44|20704.44|20704.44|20704.44|20704.44|0
1631182350000|2021-09-09 10:12:30|20700.17|20700.17|20700.17|20700.17|20700.17|20700.17|20700.17|20700.17|0
1631182370000|2021-09-09 10:12:50|20695.9|20695.9|20695.9|20695.9|20695.9|20695.9|20695.9|20695.9|0
1631182380000|2021-09-09 10:13:00|20694.13|20694.13|20694.13|20694.13|20694.13|20694.13|20694.13|20694.13|0
1631182390000|2021-09-09 10:13:10|20698.4|20698.4|20698.4|20698.4|20698.4|20698.4|20698.4|20698.4|0
1631182440000|2021-09-09 10:14:00|20702.67|20702.67|20702.67|20702.67|20702.67|20702.67|20702.67|20702.67|0
1631182460000|2021-09-09 10:14:20|20698.4|20698.4|20694.13|20694.13|20702.67|20702.67|20694.13|20694.13|0
1631182480000|2021-09-09 10:14:40|20698.4|20698.4|20698.4|20698.4|20698.4|20698.4|20698.4|20698.4|0
1631182490000|2021-09-09 10:14:50|20694.13|20694.13|20697.64|20697.64|20697.64|20697.64|20693.37|20693.37|0
1631182500000|2021-09-09 10:15:00|20693.37|20693.37|20697.64|20697.64|20697.64|20697.64|20693.37|20693.37|0
1631182510000|2021-09-09 10:15:10|20693.37|20693.37|20696.19|20696.19|20696.19|20696.19|20691.92|20691.92|0
1631182520000|2021-09-09 10:15:20|20691.92|20691.92|20691.92|20691.92|20691.92|20691.92|20691.92|20691.92|0
1631182530000|2021-09-09 10:15:30|20696.19|20696.19|20696.19|20696.19|20696.19|20696.19|20696.19|20696.19|0
1631182550000|2021-09-09 10:15:50|20697.64|20697.64|20696.92|20696.92|20697.64|20697.64|20696.92|20696.92|0
1631182570000|2021-09-09 10:16:10|20698.37|20698.37|20699.1|20699.1|20699.1|20699.1|20698.37|20698.37|0
1631182580000|2021-09-09 10:16:20|20701.37|20701.37|20702.13|20702.13|20702.13|20702.13|20701.37|20701.37|0
1631182600000|2021-09-09 10:16:40|20704.72|20704.72|20704.72|20704.72|20704.72|20704.72|20704.72|20704.72|0
1631182610000|2021-09-09 10:16:50|20700.45|20700.45|20700.45|20700.45|20700.45|20700.45|20700.45|20700.45|0
1631182620000|2021-09-09 10:17:00|20701.9|20701.9|20701.9|20701.9|20701.9|20701.9|20701.9|20701.9|0
1631182630000|2021-09-09 10:17:10|20703.36|20703.36|20703.36|20703.36|20703.36|20703.36|20703.36|20703.36|0
1631182650000|2021-09-09 10:17:30|20707.63|20707.63|20706.07|20706.07|20708.67|20708.67|20706.07|20706.07|0
1631182670000|2021-09-09 10:17:50|20701.8|20701.8|20701.8|20701.8|20701.8|20701.8|20701.8|20701.8|0
1631182690000|2021-09-09 10:18:10|20706.07|20706.07|20710.34|20710.34|20710.34|20710.34|20706.07|20706.07|0
1631182700000|2021-09-09 10:18:20|20706.07|20706.07|20710.34|20710.34|20710.34|20710.34|20706.07|20706.07|0
1631182730000|2021-09-09 10:18:50|20712.12|20712.12|20712.12|20712.12|20712.12|20712.12|20712.12|20712.12|0
1631182760000|2021-09-09 10:19:20|20713|20713|20713|20713|20713|20713|20713|20713|0
1631182770000|2021-09-09 10:19:30|20704.46|20704.46|20704.46|20704.46|20704.46|20704.46|20704.46|20704.46|0
1631182780000|2021-09-09 10:19:40|20708.73|20708.73|20708.73|20708.73|20708.73|20708.73|20708.73|20708.73|0
1631182830000|2021-09-09 10:20:30|20704.46|20704.46|20708.73|20708.73|20708.73|20708.73|20704.46|20704.46|0
1631182840000|2021-09-09 10:20:40|20709.25|20709.25|20712.36|20712.36|20712.36|20712.36|20709.25|20709.25|0
1631182850000|2021-09-09 10:20:50|20708.09|20708.09|20704.97|20704.97|20708.09|20708.09|20704.97|20704.97|0
1631182860000|2021-09-09 10:21:00|20709.25|20709.25|20709.25|20709.25|20709.25|20709.25|20709.25|20709.25|0
1631182880000|2021-09-09 10:21:20|20710.76|20710.76|20707.73|20707.73|20710.76|20710.76|20707.73|20707.73|0
1631182900000|2021-09-09 10:21:40|20712.01|20712.01|20712.01|20712.01|20712.01|20712.01|20712.01|20712.01|0
1631182910000|2021-09-09 10:21:50|20707.73|20707.73|20712.01|20712.01|20712.01|20712.01|20707.73|20707.73|0
1631182920000|2021-09-09 10:22:00|20712.89|20712.89|20706.07|20706.07|20712.89|20712.89|20706.07|20706.07|0
1631182930000|2021-09-09 10:22:10|20701.79|20701.79|20701.79|20701.79|20701.79|20701.79|20701.79|20701.79|0
1631182940000|2021-09-09 10:22:20|20706.07|20706.07|20706.07|20706.07|20706.07|20706.07|20706.07|20706.07|0
1631182960000|2021-09-09 10:22:40|20707.52|20707.52|20711.79|20711.79|20711.79|20711.79|20707.52|20707.52|0
1631182970000|2021-09-09 10:22:50|20710.91|20710.91|20710.02|20710.02|20710.91|20710.91|20710.02|20710.02|0
1631182980000|2021-09-09 10:23:00|20708.51|20708.51|20708.51|20708.51|20708.51|20708.51|20708.51|20708.51|0
1631183000000|2021-09-09 10:23:20|20704.24|20704.24|20708.51|20708.51|20708.51|20708.51|20704.24|20704.24|0
1631183010000|2021-09-09 10:23:30|20706.74|20706.74|20708.51|20708.51|20708.51|20708.51|20706.74|20706.74|0
1631183020000|2021-09-09 10:23:40|20709.96|20709.96|20709.96|20709.96|20709.96|20709.96|20709.96|20709.96|0
1631183040000|2021-09-09 10:24:00|20705.69|20705.69|20705.69|20705.69|20705.69|20705.69|20705.69|20705.69|0
1631183050000|2021-09-09 10:24:10|20709.96|20709.96|20709.96|20709.96|20709.96|20709.96|20709.96|20709.96|0
1631183060000|2021-09-09 10:24:20|20705.69|20705.69|20705.69|20705.69|20705.69|20705.69|20705.69|20705.69|0
1631183070000|2021-09-09 10:24:30|20709.96|20709.96|20709.96|20709.96|20709.96|20709.96|20709.96|20709.96|0
1631183080000|2021-09-09 10:24:40|20705.69|20705.69|20709.96|20709.96|20709.96|20709.96|20705.69|20705.69|0
1631183100000|2021-09-09 10:25:00|20710.85|20710.85|20710.85|20710.85|20710.85|20710.85|20710.85|20710.85|0
1631183150000|2021-09-09 10:25:50|20715.12|20715.12|20715.12|20715.12|20715.12|20715.12|20715.12|20715.12|0
1631183160000|2021-09-09 10:26:00|20716.89|20716.89|20716.89|20716.89|20716.89|20716.89|20716.89|20716.89|0
1631183170000|2021-09-09 10:26:10|20712.62|20712.62|20712.62|20712.62|20712.62|20712.62|20712.62|20712.62|0
1631183210000|2021-09-09 10:26:50|20713.5|20713.5|20713.5|20713.5|20713.5|20713.5|20713.5|20713.5|0
1631183220000|2021-09-09 10:27:00|20710.39|20710.39|20710.39|20710.39|20710.39|20710.39|20710.39|20710.39|0
1631183240000|2021-09-09 10:27:20|20714.66|20714.66|20717.32|20717.32|20717.32|20717.32|20714.66|20714.66|0
1631183370000|2021-09-09 10:29:30|20713.05|20713.05|20713.05|20713.05|20713.05|20713.05|20713.05|20713.05|0
1631183390000|2021-09-09 10:29:50|20721.59|20721.59|20721.59|20721.59|20721.59|20721.59|20721.59|20721.59|0
1631183400000|2021-09-09 10:30:00|20724.19|20724.19|20724.7|20724.7|20724.7|20724.7|20724.19|20724.19|0
1631183410000|2021-09-09 10:30:10|20728.98|20728.98|20729.73|20729.73|20732|20732|20728.98|20728.98|0
1631183420000|2021-09-09 10:30:20|20732.76|20732.76|20732.76|20732.76|20732.76|20732.76|20732.76|20732.76|0
1631183450000|2021-09-09 10:30:50|20737.03|20737.03|20737.03|20737.03|20737.03|20737.03|20737.03|20737.03|0
1631183460000|2021-09-09 10:31:00|20741.31|20741.31|20741.31|20741.31|20741.31|20741.31|20741.31|20741.31|0
1631183480000|2021-09-09 10:31:20|20745.58|20745.58|20745.58|20745.58|20745.58|20745.58|20745.58|20745.58|0
1631183490000|2021-09-09 10:31:30|20749.85|20749.85|20745.58|20745.58|20749.85|20749.85|20745.58|20745.58|0
1631183500000|2021-09-09 10:31:40|20746.1|20746.1|20746.1|20746.1|20746.1|20746.1|20746.1|20746.1|0
1631183530000|2021-09-09 10:32:10|20750.37|20750.37|20750.37|20750.37|20750.37|20750.37|20750.37|20750.37|0
1631183540000|2021-09-09 10:32:20|20752.14|20752.14|20747.87|20747.87|20752.14|20752.14|20747.87|20747.87|0
1631183580000|2021-09-09 10:33:00|20743.6|20743.6|20743.6|20743.6|20743.6|20743.6|20743.6|20743.6|0
1631183600000|2021-09-09 10:33:20|20739.32|20739.32|20735.05|20735.05|20739.32|20739.32|20735.05|20735.05|0
1631183620000|2021-09-09 10:33:40|20730.78|20730.78|20730.78|20730.78|20730.78|20730.78|20730.78|20730.78|0
1631183630000|2021-09-09 10:33:50|20735.05|20735.05|20735.05|20735.05|20735.05|20735.05|20735.05|20735.05|0
1631183670000|2021-09-09 10:34:30|20736.61|20736.61|20737.13|20737.13|20737.13|20737.13|20736.61|20736.61|0
1631183680000|2021-09-09 10:34:40|20738.9|20738.9|20740.67|20740.67|20740.67|20740.67|20738.9|20738.9|0
1631183690000|2021-09-09 10:34:50|20743.17|20743.17|20742.29|20742.29|20743.17|20743.17|20742.29|20742.29|0
1631183790000|2021-09-09 10:36:30|20738.01|20738.01|20738.01|20738.01|20738.01|20738.01|20738.01|20738.01|0
1631183830000|2021-09-09 10:37:10|20742.29|20742.29|20742.29|20742.29|20742.29|20742.29|20742.29|20742.29|0
1631183840000|2021-09-09 10:37:20|20746.56|20746.56|20746.56|20746.56|20746.56|20746.56|20746.56|20746.56|0
1631183850000|2021-09-09 10:37:30|20748.33|20748.33|20752.6|20752.6|20752.6|20752.6|20748.33|20748.33|0
1631183860000|2021-09-09 10:37:40|20748.33|20748.33|20748.33|20748.33|20748.33|20748.33|20748.33|20748.33|0
1631183870000|2021-09-09 10:37:50|20744.06|20744.06|20748.33|20748.33|20748.33|20748.33|20744.06|20744.06|0
1631183890000|2021-09-09 10:38:10|20744.06|20744.06|20748.33|20748.33|20748.33|20748.33|20739.78|20739.78|0
1631183900000|2021-09-09 10:38:20|20746.56|20746.56|20746.56|20746.56|20746.56|20746.56|20746.56|20746.56|0
1631183910000|2021-09-09 10:38:30|20750.83|20750.83|20745.8|20745.8|20750.83|20750.83|20745.8|20745.8|0
1631183930000|2021-09-09 10:38:50|20744.92|20744.92|20739.76|20739.76|20744.92|20744.92|20739.76|20739.76|0
1631183950000|2021-09-09 10:39:10|20744.03|20744.03|20744.03|20744.03|20744.03|20744.03|20744.03|20744.03|0
1631183960000|2021-09-09 10:39:20|20748.3|20748.3|20749.34|20749.34|20749.34|20749.34|20748.3|20748.3|0
1631183980000|2021-09-09 10:39:40|20753.61|20753.61|20749.34|20749.34|20753.61|20753.61|20749.34|20749.34|0
1631183990000|2021-09-09 10:39:50|20745.07|20745.07|20745.07|20745.07|20745.07|20745.07|20745.07|20745.07|0
1631184010000|2021-09-09 10:40:10|20749.34|20749.34|20749.34|20749.34|20749.34|20749.34|20749.34|20749.34|0
1631184020000|2021-09-09 10:40:20|20745.07|20745.07|20745.07|20745.07|20745.07|20745.07|20745.07|20745.07|0
1631184030000|2021-09-09 10:40:30|20749.34|20749.34|20745.07|20745.07|20749.34|20749.34|20745.07|20745.07|0
1631184050000|2021-09-09 10:40:50|20749.34|20749.34|20749.34|20749.34|20749.34|20749.34|20749.34|20749.34|0
1631184060000|2021-09-09 10:41:00|20751.11|20751.11|20751.11|20751.11|20751.11|20751.11|20751.11|20751.11|0
1631184070000|2021-09-09 10:41:10|20746.84|20746.84|20746.84|20746.84|20746.84|20746.84|20746.84|20746.84|0
1631184090000|2021-09-09 10:41:30|20743.72|20743.72|20743.72|20743.72|20743.72|20743.72|20743.72|20743.72|0
1631184130000|2021-09-09 10:42:10|20748|20748|20748|20748|20748|20748|20748|20748|0
1631184140000|2021-09-09 10:42:20|20743.72|20743.72|20742.17|20742.17|20743.72|20743.72|20742.17|20742.17|0
1631184150000|2021-09-09 10:42:30|20740.09|20740.09|20739.57|20739.57|20740.09|20740.09|20739.57|20739.57|0
1631184210000|2021-09-09 10:43:30|20735.3|20735.3|20733.53|20733.53|20735.3|20735.3|20733.53|20733.53|0
1631184220000|2021-09-09 10:43:40|20737.8|20737.8|20737.8|20737.8|20737.8|20737.8|20737.8|20737.8|0
1631184230000|2021-09-09 10:43:50|20736.91|20736.91|20736.91|20736.91|20736.91|20736.91|20736.91|20736.91|0
1631184250000|2021-09-09 10:44:10|20732.64|20732.64|20732.64|20732.64|20732.64|20732.64|20732.64|20732.64|0
1631184270000|2021-09-09 10:44:30|20728.37|20728.37|20728.37|20728.37|20728.37|20728.37|20728.37|20728.37|0
1631184280000|2021-09-09 10:44:40|20732.64|20732.64|20732.64|20732.64|20732.64|20732.64|20732.64|20732.64|0
1631184290000|2021-09-09 10:44:50|20728.37|20728.37|20728.37|20728.37|20728.37|20728.37|20728.37|20728.37|0
1631184300000|2021-09-09 10:45:00|20725.71|20725.71|20721.92|20721.92|20725.71|20725.71|20720.47|20720.47|0
1631184320000|2021-09-09 10:45:20|20726.19|20726.19|20725.31|20725.31|20726.19|20726.19|20725.31|20725.31|0
1631184380000|2021-09-09 10:46:20|20721.04|20721.04|20725.31|20725.31|20725.31|20725.31|20721.04|20721.04|0
1631184390000|2021-09-09 10:46:30|20721.04|20721.04|20721.04|20721.04|20721.04|20721.04|20721.04|20721.04|0
1631184410000|2021-09-09 10:46:50|20725.31|20725.31|20725.31|20725.31|20725.31|20725.31|20725.31|20725.31|0
1631184440000|2021-09-09 10:47:20|20724.42|20724.42|20728.7|20728.7|20728.7|20728.7|20724.42|20724.42|0
1631184450000|2021-09-09 10:47:30|20730.15|20730.15|20731.77|20731.77|20731.77|20731.77|20729.11|20729.11|0
1631184460000|2021-09-09 10:47:40|20736.04|20736.04|20736.04|20736.04|20736.04|20736.04|20736.04|20736.04|0
1631184470000|2021-09-09 10:47:50|20740.31|20740.31|20740.31|20740.31|20740.31|20740.31|20740.31|20740.31|0
1631184490000|2021-09-09 10:48:10|20742.08|20742.08|20742.97|20742.97|20742.97|20742.97|20742.08|20742.08|0
1631184620000|2021-09-09 10:50:20|20744.42|20744.42|20744.42|20744.42|20744.42|20744.42|20744.42|20744.42|0
1631184680000|2021-09-09 10:51:20|20743.54|20743.54|20743.54|20743.54|20743.54|20743.54|20743.54|20743.54|0
1631184720000|2021-09-09 10:52:00|20747.81|20747.81|20747.81|20747.81|20747.81|20747.81|20747.81|20747.81|0
1631184800000|2021-09-09 10:53:20|20743.54|20743.54|20743.54|20743.54|20743.54|20743.54|20743.54|20743.54|0
1631184820000|2021-09-09 10:53:40|20747.81|20747.81|20743.54|20743.54|20747.81|20747.81|20743.54|20743.54|0
1631184840000|2021-09-09 10:54:00|20747.81|20747.81|20747.81|20747.81|20747.81|20747.81|20747.81|20747.81|0
1631184890000|2021-09-09 10:54:50|20746.92|20746.92|20740.73|20740.73|20746.92|20746.92|20740.73|20740.73|0
1631184900000|2021-09-09 10:55:00|20739.84|20739.84|20742.11|20742.11|20744.38|20744.38|20739.84|20739.84|0
1631184920000|2021-09-09 10:55:20|20743|20743|20743|20743|20743|20743|20743|20743|0
1631184930000|2021-09-09 10:55:30|20741.48|20741.48|20741.48|20741.48|20741.48|20741.48|20741.48|20741.48|0
1631185000000|2021-09-09 10:56:40|20737.21|20737.21|20741.48|20741.48|20741.48|20741.48|20737.21|20737.21|0
1631185080000|2021-09-09 10:58:00|20744.14|20744.14|20744.14|20744.14|20744.14|20744.14|20744.14|20744.14|0
1631185110000|2021-09-09 10:58:30|20743.62|20743.62|20742.58|20742.58|20743.62|20743.62|20742.58|20742.58|0
1631185180000|2021-09-09 10:59:40|20738.31|20738.31|20742.58|20742.58|20742.58|20742.58|20738.31|20738.31|0
1631185220000|2021-09-09 11:00:20|20746.85|20746.85|20744.14|20744.14|20748.41|20748.41|20744.14|20744.14|0
1631185230000|2021-09-09 11:00:30|20743.62|20743.62|20743.62|20743.62|20743.62|20743.62|20743.62|20743.62|0
1631185270000|2021-09-09 11:01:10|20745.7|20745.7|20746.22|20746.22|20746.22|20746.22|20745.7|20745.7|0
1631185320000|2021-09-09 11:02:00|20747.1|20747.1|20747.1|20747.1|20747.1|20747.1|20747.1|20747.1|0
1631185330000|2021-09-09 11:02:10|20749.7|20749.7|20749.7|20749.7|20749.7|20749.7|20749.7|20749.7|0
1631185340000|2021-09-09 11:02:20|20750.74|20750.74|20750.74|20750.74|20750.74|20750.74|20750.74|20750.74|0
1631185350000|2021-09-09 11:02:30|20752.19|20752.19|20752.19|20752.19|20752.19|20752.19|20752.19|20752.19|0
1631185360000|2021-09-09 11:02:40|20747.92|20747.92|20747.92|20747.92|20747.92|20747.92|20747.92|20747.92|0
1631185390000|2021-09-09 11:03:10|20749.37|20749.37|20749.37|20749.37|20749.37|20749.37|20749.37|20749.37|0
1631185400000|2021-09-09 11:03:20|20745.83|20745.83|20745.83|20745.83|20745.83|20745.83|20745.83|20745.83|0
1631185430000|2021-09-09 11:03:50|20741.56|20741.56|20745.83|20745.83|20745.83|20745.83|20741.56|20741.56|0
1631185440000|2021-09-09 11:04:00|20741.56|20741.56|20741.56|20741.56|20741.56|20741.56|20741.56|20741.56|0
1631185490000|2021-09-09 11:04:50|20738.65|20738.65|20738.65|20738.65|20738.65|20738.65|20738.65|20738.65|0
1631185510000|2021-09-09 11:05:10|20742.92|20742.92|20742.92|20742.92|20742.92|20742.92|20742.92|20742.92|0
1631185520000|2021-09-09 11:05:20|20739.81|20739.81|20739.81|20739.81|20739.81|20739.81|20739.81|20739.81|0
1631185560000|2021-09-09 11:06:00|20744.08|20744.08|20745.05|20745.05|20749.33|20749.33|20744.08|20744.08|0
1631185600000|2021-09-09 11:06:40|20747.33|20747.33|20747.33|20747.33|20747.33|20747.33|20747.33|20747.33|0
1631185610000|2021-09-09 11:06:50|20748.36|20748.36|20748.36|20748.36|20748.36|20748.36|20748.36|20748.36|0
1631185620000|2021-09-09 11:07:00|20749.88|20749.88|20752.99|20752.99|20752.99|20752.99|20749.88|20749.88|0
1631185630000|2021-09-09 11:07:10|20753.51|20753.51|20756.82|20756.82|20756.82|20756.82|20753.51|20753.51|0
1631185640000|2021-09-09 11:07:20|20759.09|20759.09|20759.09|20759.09|20759.09|20759.09|20759.09|20759.09|0
1631185650000|2021-09-09 11:07:30|20763.36|20763.36|20767.64|20767.64|20767.64|20767.64|20763.36|20763.36|0
1631185660000|2021-09-09 11:07:40|20769.15|20769.15|20764.88|20764.88|20769.15|20769.15|20764.88|20764.88|0
1631185700000|2021-09-09 11:08:20|20769.15|20769.15|20764.88|20764.88|20769.15|20769.15|20764.88|20764.88|0
1631185720000|2021-09-09 11:08:40|20765.63|20765.63|20765.36|20765.36|20765.63|20765.63|20761.09|20761.09|0
1631185760000|2021-09-09 11:09:20|20767.14|20767.14|20758.59|20758.59|20767.14|20767.14|20758.59|20758.59|0
1631185770000|2021-09-09 11:09:30|20762.86|20762.86|20762.86|20762.86|20762.86|20762.86|20762.86|20762.86|0
1631185790000|2021-09-09 11:09:50|20761.82|20761.82|20760.79|20760.79|20761.82|20761.82|20760.79|20760.79|0
1631185810000|2021-09-09 11:10:10|20765.06|20765.06|20765.06|20765.06|20765.06|20765.06|20765.06|20765.06|0
1631185830000|2021-09-09 11:10:30|20760.79|20760.79|20760.79|20760.79|20760.79|20760.79|20760.79|20760.79|0
1631185840000|2021-09-09 11:10:40|20765.06|20765.06|20765.06|20765.06|20765.06|20765.06|20765.06|20765.06|0
1631185890000|2021-09-09 11:11:30|20766.1|20766.1|20766.62|20766.62|20766.62|20766.62|20765.06|20765.06|0
1631185970000|2021-09-09 11:12:50|20770.89|20770.89|20770.89|20770.89|20770.89|20770.89|20770.89|20770.89|0
1631185990000|2021-09-09 11:13:10|20773.8|20773.8|20773.8|20773.8|20773.8|20773.8|20773.8|20773.8|0
1631186010000|2021-09-09 11:13:30|20769.52|20769.52|20769.52|20769.52|20769.52|20769.52|20769.52|20769.52|0
1631186040000|2021-09-09 11:14:00|20765.1|20765.1|20763.54|20763.54|20765.1|20765.1|20763.54|20763.54|0
1631186060000|2021-09-09 11:14:20|20760|20760|20754.21|20754.21|20760|20760|20754.21|20754.21|0
1631186070000|2021-09-09 11:14:30|20758.49|20758.49|20755.89|20755.89|20758.49|20758.49|20755.89|20755.89|0
1631186080000|2021-09-09 11:14:40|20749.69|20749.69|20749.69|20749.69|20749.69|20749.69|20749.69|20749.69|0
1631186120000|2021-09-09 11:15:20|20751.46|20751.46|20752.35|20752.35|20752.35|20752.35|20751.46|20751.46|0
1631186160000|2021-09-09 11:16:00|20748.08|20748.08|20752.35|20752.35|20752.35|20752.35|20748.08|20748.08|0
1631186190000|2021-09-09 11:16:30|20755.38|20755.38|20754.62|20754.62|20755.38|20755.38|20754.62|20754.62|0
1631186210000|2021-09-09 11:16:50|20758.89|20758.89|20758.89|20758.89|20758.89|20758.89|20758.89|20758.89|0
1631186250000|2021-09-09 11:17:30|20759.65|20759.65|20759.65|20759.65|20759.65|20759.65|20759.65|20759.65|0
1631186290000|2021-09-09 11:18:10|20755.38|20755.38|20755.38|20755.38|20755.38|20755.38|20755.38|20755.38|0
1631186300000|2021-09-09 11:18:20|20759.65|20759.65|20763.92|20763.92|20763.92|20763.92|20759.65|20759.65|0
1631186310000|2021-09-09 11:18:30|20768.19|20768.19|20771.83|20771.83|20771.83|20771.83|20768.19|20768.19|0
1631186340000|2021-09-09 11:19:00|20774.48|20774.48|20778.02|20778.02|20778.02|20778.02|20774.48|20774.48|0
1631186390000|2021-09-09 11:19:50|20782.3|20782.3|20782.3|20782.3|20782.3|20782.3|20782.3|20782.3|0
1631186510000|2021-09-09 11:21:50|20788.08|20788.08|20792.35|20792.35|20792.35|20792.35|20788.08|20788.08|0
1631186520000|2021-09-09 11:22:00|20788.08|20788.08|20788.08|20788.08|20788.08|20788.08|20788.08|20788.08|0
1631186530000|2021-09-09 11:22:10|20789.64|20789.64|20791.2|20791.2|20791.2|20791.2|20789.64|20789.64|0
1631186560000|2021-09-09 11:22:40|20795.47|20795.47|20799.74|20799.74|20799.74|20799.74|20795.47|20795.47|0
1631186580000|2021-09-09 11:23:00|20804.01|20804.01|20804.01|20804.01|20804.01|20804.01|20804.01|20804.01|0
1631186590000|2021-09-09 11:23:10|20799.74|20799.74|20799.74|20799.74|20799.74|20799.74|20799.74|20799.74|0
1631186600000|2021-09-09 11:23:20|20797.67|20797.67|20797.67|20797.67|20797.67|20797.67|20797.67|20797.67|0
1631186610000|2021-09-09 11:23:30|20801.94|20801.94|20801.94|20801.94|20801.94|20801.94|20801.94|20801.94|0
1631186660000|2021-09-09 11:24:20|20806.21|20806.21|20806.21|20806.21|20806.21|20806.21|20806.21|20806.21|0
1631186710000|2021-09-09 11:25:10|20810.48|20810.48|20810.48|20810.48|20810.48|20810.48|20810.48|20810.48|0
1631186760000|2021-09-09 11:26:00|20814.91|20814.91|20819.18|20819.18|20819.18|20819.18|20814.91|20814.91|0
1631186770000|2021-09-09 11:26:10|20814.91|20814.91|20810.48|20810.48|20814.91|20814.91|20810.48|20810.48|0
1631186790000|2021-09-09 11:26:30|20814.75|20814.75|20814.75|20814.75|20814.75|20814.75|20814.75|20814.75|0
1631186810000|2021-09-09 11:26:50|20810.48|20810.48|20810.48|20810.48|20810.48|20810.48|20810.48|20810.48|0
1631186870000|2021-09-09 11:27:50|20809.6|20809.6|20809.6|20809.6|20809.6|20809.6|20809.6|20809.6|0
1631186880000|2021-09-09 11:28:00|20807.52|20807.52|20803.25|20803.25|20807.52|20807.52|20803.25|20803.25|0
1631186890000|2021-09-09 11:28:10|20802.21|20802.21|20802.21|20802.21|20802.21|20802.21|20802.21|20802.21|0
1631186910000|2021-09-09 11:28:30|20800.65|20800.65|20800.65|20800.65|20800.65|20800.65|20800.65|20800.65|0
1631186930000|2021-09-09 11:28:50|20804.92|20804.92|20800.65|20800.65|20804.92|20804.92|20800.65|20800.65|0
1631186940000|2021-09-09 11:29:00|20804.92|20804.92|20804.92|20804.92|20804.92|20804.92|20804.92|20804.92|0
1631186970000|2021-09-09 11:29:30|20805.96|20805.96|20807|20807|20807|20807|20805.96|20805.96|0
1631186980000|2021-09-09 11:29:40|20808.51|20808.51|20808.51|20808.51|20808.51|20808.51|20808.51|20808.51|0
1631187030000|2021-09-09 11:30:30|20807.76|20807.76|20806.24|20806.24|20807.76|20807.76|20806.24|20806.24|0
1631187050000|2021-09-09 11:30:50|20810.52|20810.52|20811.97|20811.97|20811.97|20811.97|20810.52|20810.52|0
1631187060000|2021-09-09 11:31:00|20813.42|20813.42|20813.42|20813.42|20813.42|20813.42|20813.42|20813.42|0
1631187070000|2021-09-09 11:31:10|20826.24|20826.24|20826.24|20826.24|20826.24|20826.24|20821.97|20821.97|0
1631187080000|2021-09-09 11:31:20|20827.7|20827.7|20827.7|20827.7|20827.7|20827.7|20827.7|20827.7|0
1631187090000|2021-09-09 11:31:30|20831.97|20831.97|20831.97|20831.97|20831.97|20831.97|20831.97|20831.97|0
1631187100000|2021-09-09 11:31:40|20827.7|20827.7|20827.7|20827.7|20827.7|20827.7|20827.7|20827.7|0
1631187120000|2021-09-09 11:32:00|20831.97|20831.97|20839.87|20839.87|20839.87|20839.87|20831.97|20831.97|0
1631187130000|2021-09-09 11:32:10|20835.6|20835.6|20835.6|20835.6|20835.6|20835.6|20835.6|20835.6|0
1631187140000|2021-09-09 11:32:20|20844.15|20844.15|20842.78|20842.78|20844.15|20844.15|20835.6|20835.6|0
1631187150000|2021-09-09 11:32:30|20838.51|20838.51|20847.05|20847.05|20847.05|20847.05|20838.51|20838.51|0
1631187160000|2021-09-09 11:32:40|20842.78|20842.78|20842.78|20842.78|20842.78|20842.78|20842.78|20842.78|0
1631187170000|2021-09-09 11:32:50|20841.33|20841.33|20841.33|20841.33|20841.33|20841.33|20841.33|20841.33|0
1631187180000|2021-09-09 11:33:00|20843.6|20843.6|20847.87|20847.87|20847.87|20847.87|20843.6|20843.6|0
1631187190000|2021-09-09 11:33:10|20852.14|20852.14|20852.14|20852.14|20852.14|20852.14|20852.14|20852.14|0
1631187200000|2021-09-09 11:33:20|20856.42|20856.42|20856.42|20856.42|20856.42|20856.42|20856.42|20856.42|0
1631187210000|2021-09-09 11:33:30|20852.14|20852.14|20852.14|20852.14|20852.14|20852.14|20852.14|20852.14|0
1631187240000|2021-09-09 11:34:00|20856.42|20856.42|20856.42|20856.42|20856.42|20856.42|20856.42|20856.42|0
1631187260000|2021-09-09 11:34:20|20857.3|20857.3|20857.3|20857.3|20857.3|20857.3|20857.3|20857.3|0
1631187270000|2021-09-09 11:34:30|20858.81|20858.81|20854.54|20854.54|20858.81|20858.81|20854.54|20854.54|0
1631187280000|2021-09-09 11:34:40|20858.97|20858.97|20865.17|20865.17|20865.17|20865.17|20858.97|20858.97|0
1631187290000|2021-09-09 11:34:50|20868.07|20868.07|20869.53|20869.53|20869.53|20869.53|20868.07|20868.07|0
1631187300000|2021-09-09 11:35:00|20868.07|20868.07|20868.07|20868.07|20868.07|20868.07|20868.07|20868.07|0
1631187310000|2021-09-09 11:35:10|20869.53|20869.53|20869.53|20869.53|20869.53|20869.53|20869.53|20869.53|0
1631187350000|2021-09-09 11:35:50|20865.26|20865.26|20865.26|20865.26|20865.26|20865.26|20865.26|20865.26|0
1631187380000|2021-09-09 11:36:20|20860.98|20860.98|20860.98|20860.98|20860.98|20860.98|20856.71|20856.71|0
1631187400000|2021-09-09 11:36:40|20862.44|20862.44|20862.44|20862.44|20862.44|20862.44|20862.44|20862.44|0
1631187430000|2021-09-09 11:37:10|20865.35|20865.35|20865.35|20865.35|20865.35|20865.35|20865.35|20865.35|0
1631187450000|2021-09-09 11:37:30|20869.62|20869.62|20869.62|20869.62|20869.62|20869.62|20869.62|20869.62|0
1631187480000|2021-09-09 11:38:00|20871.07|20871.07|20871.07|20871.07|20871.07|20871.07|20871.07|20871.07|0
1631187540000|2021-09-09 11:39:00|20872.63|20872.63|20872.63|20872.63|20872.63|20872.63|20872.63|20872.63|0
1631187560000|2021-09-09 11:39:20|20864.08|20864.08|20862.01|20862.01|20864.08|20864.08|20862.01|20862.01|0
1631187570000|2021-09-09 11:39:30|20857.74|20857.74|20857.74|20857.74|20857.74|20857.74|20857.74|20857.74|0
1631187580000|2021-09-09 11:39:40|20856.28|20856.28|20856.28|20856.28|20856.28|20856.28|20856.28|20856.28|0
1631187590000|2021-09-09 11:39:50|20852.01|20852.01|20852.01|20852.01|20852.01|20852.01|20852.01|20852.01|0
1631187600000|2021-09-09 11:40:00|20849.41|20849.41|20849.41|20849.41|20849.41|20849.41|20849.41|20849.41|0
1631187610000|2021-09-09 11:40:10|20847.86|20847.86|20847.86|20847.86|20847.86|20847.86|20847.86|20847.86|0
1631187670000|2021-09-09 11:41:10|20843.58|20843.58|20847.86|20847.86|20847.86|20847.86|20843.58|20843.58|0
1631187680000|2021-09-09 11:41:20|20843.58|20843.58|20833.85|20833.85|20843.58|20843.58|20833.85|20833.85|0
1631187690000|2021-09-09 11:41:30|20837.39|20837.39|20841.66|20841.66|20841.66|20841.66|20837.39|20837.39|0
1631187730000|2021-09-09 11:42:10|20837.39|20837.39|20837.39|20837.39|20837.39|20837.39|20837.39|20837.39|0
1631187780000|2021-09-09 11:43:00|20836.35|20836.35|20836.35|20836.35|20836.35|20836.35|20836.35|20836.35|0
1631187810000|2021-09-09 11:43:30|20835.31|20835.31|20835.83|20835.83|20835.83|20835.83|20835.31|20835.31|0
1631187860000|2021-09-09 11:44:20|20840.1|20840.1|20840.1|20840.1|20840.1|20840.1|20840.1|20840.1|0
1631187870000|2021-09-09 11:44:30|20841.66|20841.66|20847.49|20847.49|20847.49|20847.49|20841.66|20841.66|0
1631187890000|2021-09-09 11:44:50|20851.76|20851.76|20851.76|20851.76|20851.76|20851.76|20851.76|20851.76|0
1631187900000|2021-09-09 11:45:00|20854.42|20854.42|20855.87|20855.87|20855.87|20855.87|20854.42|20854.42|0
1631187910000|2021-09-09 11:45:10|20857.32|20857.32|20857.32|20857.32|20857.32|20857.32|20857.32|20857.32|0
1631187920000|2021-09-09 11:45:20|20855.81|20855.81|20855.81|20855.81|20855.81|20855.81|20855.81|20855.81|0
1631187940000|2021-09-09 11:45:40|20851.54|20851.54|20845.6|20845.6|20851.54|20851.54|20844.15|20844.15|0
1631187950000|2021-09-09 11:45:50|20847.06|20847.06|20845.6|20845.6|20847.06|20847.06|20845.6|20845.6|0
1631187980000|2021-09-09 11:46:20|20841.33|20841.33|20841.33|20841.33|20841.33|20841.33|20841.33|20841.33|0
1631187990000|2021-09-09 11:46:30|20837.06|20837.06|20837.06|20837.06|20837.06|20837.06|20837.06|20837.06|0
1631188010000|2021-09-09 11:46:50|20832.79|20832.79|20832.79|20832.79|20832.79|20832.79|20832.79|20832.79|0
1631188020000|2021-09-09 11:47:00|20834.56|20834.56|20834.56|20834.56|20834.56|20834.56|20834.56|20834.56|0
1631188030000|2021-09-09 11:47:10|20835.44|20835.44|20841.27|20841.27|20841.27|20841.27|20835.44|20835.44|0
1631188040000|2021-09-09 11:47:20|20839.2|20839.2|20836.38|20836.38|20840.65|20840.65|20836.38|20836.38|0
1631188050000|2021-09-09 11:47:30|20835.86|20835.86|20835.86|20835.86|20835.86|20835.86|20835.86|20835.86|0
1631188060000|2021-09-09 11:47:40|20831.59|20831.59|20831.59|20831.59|20831.59|20831.59|20831.59|20831.59|0
1631188070000|2021-09-09 11:47:50|20835.86|20835.86|20835.86|20835.86|20835.86|20835.86|20835.86|20835.86|0
1631188080000|2021-09-09 11:48:00|20837.42|20837.42|20833.14|20833.14|20837.42|20837.42|20833.14|20833.14|0
1631188090000|2021-09-09 11:48:10|20835.22|20835.22|20835.22|20835.22|20835.22|20835.22|20835.22|20835.22|0
1631188100000|2021-09-09 11:48:20|20833.66|20833.66|20833.66|20833.66|20833.66|20833.66|20833.66|20833.66|0
1631188110000|2021-09-09 11:48:30|20837.94|20837.94|20837.94|20837.94|20837.94|20837.94|20837.94|20837.94|0
1631188130000|2021-09-09 11:48:50|20839.39|20839.39|20839.39|20839.39|20839.39|20839.39|20839.39|20839.39|0
1631188140000|2021-09-09 11:49:00|20840.84|20840.84|20840.84|20840.84|20840.84|20840.84|20840.84|20840.84|0
1631188150000|2021-09-09 11:49:10|20836.57|20836.57|20836.57|20836.57|20836.57|20836.57|20836.57|20836.57|0
1631188160000|2021-09-09 11:49:20|20838.03|20838.03|20838.03|20838.03|20838.03|20838.03|20838.03|20838.03|0
1631188180000|2021-09-09 11:49:40|20842.3|20842.3|20846.57|20846.57|20846.57|20846.57|20842.3|20842.3|0
1631188190000|2021-09-09 11:49:50|20844.3|20844.3|20844.3|20844.3|20844.3|20844.3|20844.3|20844.3|0
1631188210000|2021-09-09 11:50:10|20845.75|20845.75|20848.66|20848.66|20848.66|20848.66|20845.75|20845.75|0
1631188220000|2021-09-09 11:50:20|20844.39|20844.39|20848.66|20848.66|20848.66|20848.66|20844.39|20844.39|0
1631188230000|2021-09-09 11:50:30|20852.93|20852.93|20852.93|20852.93|20852.93|20852.93|20852.93|20852.93|0
1631188250000|2021-09-09 11:50:50|20863.56|20863.56|20859.13|20859.13|20863.56|20863.56|20859.13|20859.13|0
1631188260000|2021-09-09 11:51:00|20856.22|20856.22|20856.22|20856.22|20856.22|20856.22|20856.22|20856.22|0
1631188270000|2021-09-09 11:51:10|20854.77|20854.77|20853.32|20853.32|20854.77|20854.77|20851.86|20851.86|0
1631188280000|2021-09-09 11:51:20|20854.77|20854.77|20851.95|20851.95|20856.22|20856.22|20851.95|20851.95|0
1631188310000|2021-09-09 11:51:50|20847.68|20847.68|20851.95|20851.95|20851.95|20851.95|20847.68|20847.68|0
1631188320000|2021-09-09 11:52:00|20849.04|20849.04|20849.04|20849.04|20849.04|20849.04|20849.04|20849.04|0
1631188340000|2021-09-09 11:52:20|20850.56|20850.56|20850.56|20850.56|20850.56|20850.56|20850.56|20850.56|0
1631188370000|2021-09-09 11:52:50|20846.28|20846.28|20846.28|20846.28|20846.28|20846.28|20846.28|20846.28|0
1631188380000|2021-09-09 11:53:00|20845.4|20845.4|20845.4|20845.4|20845.4|20845.4|20845.4|20845.4|0
1631188390000|2021-09-09 11:53:10|20841.13|20841.13|20841.13|20841.13|20841.13|20841.13|20841.13|20841.13|0
1631188410000|2021-09-09 11:53:30|20836.85|20836.85|20841.13|20841.13|20841.13|20841.13|20836.85|20836.85|0
1631188420000|2021-09-09 11:53:40|20841.65|20841.65|20841.65|20841.65|20841.65|20841.65|20841.65|20841.65|0
1631188450000|2021-09-09 11:54:10|20842.68|20842.68|20842.68|20842.68|20842.68|20842.68|20842.68|20842.68|0
1631188480000|2021-09-09 11:54:40|20846.96|20846.96|20846.96|20846.96|20846.96|20846.96|20846.96|20846.96|0
1631188520000|2021-09-09 11:55:20|20847.99|20847.99|20847.99|20847.99|20847.99|20847.99|20847.99|20847.99|0
1631188530000|2021-09-09 11:55:30|20848.51|20848.51|20848.51|20848.51|20848.51|20848.51|20848.51|20848.51|0
1631188540000|2021-09-09 11:55:40|20849.03|20849.03|20851.85|20851.85|20853.31|20853.31|20847.58|20847.58|0
1631188560000|2021-09-09 11:56:00|20850.29|20850.29|20850.29|20850.29|20850.29|20850.29|20850.29|20850.29|0
1631188600000|2021-09-09 11:56:40|20848.74|20848.74|20848.74|20848.74|20848.74|20848.74|20848.74|20848.74|0
1631188620000|2021-09-09 11:57:00|20850.25|20850.25|20853.28|20853.28|20853.28|20853.28|20850.25|20850.25|0
1631188630000|2021-09-09 11:57:10|20849|20849|20847.49|20847.49|20849|20849|20844.73|20844.73|0
1631188660000|2021-09-09 11:57:40|20844.38|20844.38|20844.38|20844.38|20844.38|20844.38|20844.38|20844.38|0
1631188670000|2021-09-09 11:57:50|20848.01|20848.01|20848.01|20848.01|20848.01|20848.01|20848.01|20848.01|0
1631188750000|2021-09-09 11:59:10|20843.74|20843.74|20848.01|20848.01|20848.01|20848.01|20843.74|20843.74|0
1631188800000|2021-09-09 12:00:00|20852.28|20852.28|20853.32|20853.32|20853.32|20853.32|20852.28|20852.28|0
1631188820000|2021-09-09 12:00:20|20854.78|20854.78|20854.78|20854.78|20854.78|20854.78|20854.78|20854.78|0
1631188860000|2021-09-09 12:01:00|20859.05|20859.05|20854.78|20854.78|20859.05|20859.05|20854.78|20854.78|0
1631188880000|2021-09-09 12:01:20|20856.23|20856.23|20856.23|20856.23|20856.23|20856.23|20856.23|20856.23|0
1631188890000|2021-09-09 12:01:30|20858.88|20858.88|20858.88|20858.88|20858.88|20858.88|20858.88|20858.88|0
1631188900000|2021-09-09 12:01:40|20863.16|20863.16|20858.88|20858.88|20863.16|20863.16|20858.88|20858.88|0
1631188910000|2021-09-09 12:01:50|20863.16|20863.16|20861.39|20861.39|20863.16|20863.16|20861.39|20861.39|0
1631188920000|2021-09-09 12:02:00|20857.11|20857.11|20857.11|20857.11|20857.11|20857.11|20857.11|20857.11|0
1631188960000|2021-09-09 12:02:40|20861.39|20861.39|20861.39|20861.39|20861.39|20861.39|20861.39|20861.39|0
1631189040000|2021-09-09 12:04:00|20857.11|20857.11|20855.66|20855.66|20859.93|20859.93|20855.66|20855.66|0
1631189050000|2021-09-09 12:04:10|20859.93|20859.93|20859.93|20859.93|20859.93|20859.93|20859.93|20859.93|0
1631189070000|2021-09-09 12:04:30|20855.66|20855.66|20855.66|20855.66|20855.66|20855.66|20855.66|20855.66|0
1631189100000|2021-09-09 12:05:00|20859.93|20859.93|20855.66|20855.66|20859.93|20859.93|20855.66|20855.66|0
1631189110000|2021-09-09 12:05:10|20854.62|20854.62|20854.62|20854.62|20854.62|20854.62|20854.62|20854.62|0
1631189120000|2021-09-09 12:05:20|20858.89|20858.89|20858.38|20858.38|20858.89|20858.89|20858.38|20858.38|0
1631189130000|2021-09-09 12:05:30|20859.93|20859.93|20859.93|20859.93|20859.93|20859.93|20859.93|20859.93|0
1631189140000|2021-09-09 12:05:40|20861.49|20861.49|20862.01|20862.01|20862.01|20862.01|20861.49|20861.49|0
1631189180000|2021-09-09 12:06:20|20862.77|20862.77|20858.49|20858.49|20862.77|20862.77|20858.49|20858.49|0
1631189220000|2021-09-09 12:07:00|20854.22|20854.22|20849.95|20849.95|20854.22|20854.22|20849.95|20849.95|0
1631189280000|2021-09-09 12:08:00|20854.22|20854.22|20854.22|20854.22|20854.22|20854.22|20854.22|20854.22|0
1631189300000|2021-09-09 12:08:20|20849.95|20849.95|20847.29|20847.29|20849.95|20849.95|20847.29|20847.29|0
1631189310000|2021-09-09 12:08:30|20845.84|20845.84|20845.84|20845.84|20845.84|20845.84|20845.84|20845.84|0
1631189330000|2021-09-09 12:08:50|20844.39|20844.39|20842.93|20842.93|20844.39|20844.39|20842.93|20842.93|0
1631189350000|2021-09-09 12:09:10|20838.66|20838.66|20835.02|20835.02|20838.66|20838.66|20835.02|20835.02|0
1631189360000|2021-09-09 12:09:20|20835.54|20835.54|20834.03|20834.03|20835.54|20835.54|20834.03|20834.03|0
1631189380000|2021-09-09 12:09:40|20830.92|20830.92|20832.47|20832.47|20832.47|20832.47|20830.92|20830.92|0
1631189390000|2021-09-09 12:09:50|20834.03|20834.03|20834.03|20834.03|20834.03|20834.03|20834.03|20834.03|0
1631189420000|2021-09-09 12:10:20|20838.3|20838.3|20838.3|20838.3|20838.3|20838.3|20838.3|20838.3|0
1631189440000|2021-09-09 12:10:40|20839.34|20839.34|20839.34|20839.34|20839.34|20839.34|20839.34|20839.34|0
1631189450000|2021-09-09 12:10:50|20840.9|20840.9|20841.42|20841.42|20841.42|20841.42|20840.9|20840.9|0
1631189470000|2021-09-09 12:11:10|20840.9|20840.9|20840.9|20840.9|20840.9|20840.9|20840.9|20840.9|0
1631189550000|2021-09-09 12:12:30|20848.65|20848.65|20850.73|20850.73|20850.73|20850.73|20848.65|20848.65|0
1631189560000|2021-09-09 12:12:40|20851.77|20851.77|20851.77|20851.77|20851.77|20851.77|20851.77|20851.77|0
1631189570000|2021-09-09 12:12:50|20847.49|20847.49|20847.49|20847.49|20847.49|20847.49|20847.49|20847.49|0
1631189580000|2021-09-09 12:13:00|20844.9|20844.9|20844.38|20844.38|20844.9|20844.9|20842.3|20842.3|0
1631189590000|2021-09-09 12:13:10|20845.42|20845.42|20845.42|20845.42|20845.42|20845.42|20845.42|20845.42|0
1631189600000|2021-09-09 12:13:20|20846.87|20846.87|20846.87|20846.87|20846.87|20846.87|20846.87|20846.87|0
1631189640000|2021-09-09 12:14:00|20851.14|20851.14|20851.14|20851.14|20851.14|20851.14|20851.14|20851.14|0
1631189670000|2021-09-09 12:14:30|20848.55|20848.55|20846.35|20846.35|20848.55|20848.55|20844.28|20844.28|0
1631189680000|2021-09-09 12:14:40|20847.39|20847.39|20845.83|20845.83|20848.43|20848.43|20845.83|20845.83|0
1631189690000|2021-09-09 12:14:50|20847.29|20847.29|20849.88|20849.88|20849.88|20849.88|20847.29|20847.29|0
1631189700000|2021-09-09 12:15:00|20854.16|20854.16|20854.16|20854.16|20854.16|20854.16|20854.16|20854.16|0
1631189710000|2021-09-09 12:15:10|20852.08|20852.08|20854.16|20854.16|20854.16|20854.16|20852.08|20852.08|0
1631189720000|2021-09-09 12:15:20|20858.43|20858.43|20858.43|20858.43|20858.43|20858.43|20858.43|20858.43|0
1631189730000|2021-09-09 12:15:30|20854.16|20854.16|20858.43|20858.43|20858.43|20858.43|20854.16|20854.16|0
1631189740000|2021-09-09 12:15:40|20857.91|20857.91|20858.95|20858.95|20858.95|20858.95|20857.91|20857.91|0
1631189780000|2021-09-09 12:16:20|20856.35|20856.35|20856.35|20856.35|20856.35|20856.35|20856.35|20856.35|0
1631189790000|2021-09-09 12:16:30|20855.31|20855.31|20859.59|20859.59|20859.59|20859.59|20855.31|20855.31|0
1631189800000|2021-09-09 12:16:40|20862.24|20862.24|20862.24|20862.24|20862.24|20862.24|20862.24|20862.24|0
1631189810000|2021-09-09 12:16:50|20864.01|20864.01|20864.01|20864.01|20864.01|20864.01|20864.01|20864.01|0
1631189820000|2021-09-09 12:17:00|20865.57|20865.57|20867.13|20867.13|20867.13|20867.13|20865.57|20865.57|0
1631189830000|2021-09-09 12:17:10|20869.2|20869.2|20869.2|20869.2|20869.2|20869.2|20869.2|20869.2|0
1631189860000|2021-09-09 12:17:40|20869.72|20869.72|20869.72|20869.72|20869.72|20869.72|20869.72|20869.72|0
1631189870000|2021-09-09 12:17:50|20871.18|20871.18|20872.63|20872.63|20874.08|20874.08|20871.18|20871.18|0
1631189940000|2021-09-09 12:19:00|20873.52|20873.52|20873.52|20873.52|20873.52|20873.52|20873.52|20873.52|0
1631190000000|2021-09-09 12:20:00|20872.06|20872.06|20872.06|20872.06|20872.06|20872.06|20872.06|20872.06|0
1631190010000|2021-09-09 12:20:10|20868.95|20868.95|20868.43|20868.43|20868.95|20868.95|20868.43|20868.43|0
1631190030000|2021-09-09 12:20:30|20864.16|20864.16|20869.31|20869.31|20869.31|20869.31|20864.16|20864.16|0
1631190120000|2021-09-09 12:22:00|20865.04|20865.04|20865.04|20865.04|20865.04|20865.04|20865.04|20865.04|0
1631190160000|2021-09-09 12:22:40|20863.48|20863.48|20867.76|20867.76|20867.76|20867.76|20863.48|20863.48|0
1631190210000|2021-09-09 12:23:30|20872.03|20872.03|20872.03|20872.03|20872.03|20872.03|20872.03|20872.03|0
1631190220000|2021-09-09 12:23:40|20868.49|20868.49|20868.49|20868.49|20868.49|20868.49|20868.49|20868.49|0
1631190230000|2021-09-09 12:23:50|20864.21|20864.21|20865.1|20865.1|20865.1|20865.1|20864.21|20864.21|0
1631190290000|2021-09-09 12:24:50|20869.37|20869.37|20869.37|20869.37|20869.37|20869.37|20869.37|20869.37|0
1631190300000|2021-09-09 12:25:00|20865.1|20865.1|20865.1|20865.1|20865.1|20865.1|20860.83|20860.83|0
1631190320000|2021-09-09 12:25:20|20863.65|20863.65|20863.65|20863.65|20863.65|20863.65|20863.65|20863.65|0
1631190330000|2021-09-09 12:25:30|20850.83|20850.83|20855.1|20855.1|20855.1|20855.1|20850.83|20850.83|0
1631190370000|2021-09-09 12:26:10|20859.46|20859.46|20860.92|20860.92|20860.92|20860.92|20859.46|20859.46|0
1631190380000|2021-09-09 12:26:20|20862.37|20862.37|20864.14|20864.14|20864.14|20864.14|20862.37|20862.37|0
1631190420000|2021-09-09 12:27:00|20868.41|20868.41|20872.69|20872.69|20872.69|20872.69|20868.41|20868.41|0
1631190460000|2021-09-09 12:27:40|20876.96|20876.96|20876.96|20876.96|20876.96|20876.96|20876.96|20876.96|0
1631190490000|2021-09-09 12:28:10|20872.69|20872.69|20872.69|20872.69|20872.69|20872.69|20872.69|20872.69|0
1631190520000|2021-09-09 12:28:40|20868.41|20868.41|20864.14|20864.14|20868.41|20868.41|20864.14|20864.14|0
1631190580000|2021-09-09 12:29:40|20863.1|20863.1|20863.1|20863.1|20863.1|20863.1|20863.1|20863.1|0
1631190590000|2021-09-09 12:29:50|20862.22|20862.22|20862.22|20862.22|20862.22|20862.22|20862.22|20862.22|0
1631190610000|2021-09-09 12:30:10|20866.49|20866.49|20862.34|20862.34|20866.49|20866.49|20862.34|20862.34|0
1631190620000|2021-09-09 12:30:20|20858.06|20858.06|20857.18|20857.18|20858.06|20858.06|20857.18|20857.18|0
1631190640000|2021-09-09 12:30:40|20852.91|20852.91|20855.73|20855.73|20857.18|20857.18|20852.91|20852.91|0
1631190650000|2021-09-09 12:30:50|20860|20860|20855.73|20855.73|20860|20860|20855.73|20855.73|0
1631190680000|2021-09-09 12:31:20|20851.45|20851.45|20851.45|20851.45|20851.45|20851.45|20851.45|20851.45|0
1631190700000|2021-09-09 12:31:40|20847.03|20847.03|20847.03|20847.03|20847.03|20847.03|20847.03|20847.03|0
1631190740000|2021-09-09 12:32:20|20851.3|20851.3|20849.1|20849.1|20851.3|20851.3|20847.03|20847.03|0
1631190760000|2021-09-09 12:32:40|20853.38|20853.38|20853.38|20853.38|20853.38|20853.38|20853.38|20853.38|0
1631190820000|2021-09-09 12:33:40|20849.1|20849.1|20844.83|20844.83|20849.1|20849.1|20844.83|20844.83|0
1631190830000|2021-09-09 12:33:50|20842.24|20842.24|20842.24|20842.24|20842.24|20842.24|20842.24|20842.24|0
1631190840000|2021-09-09 12:34:00|20843.79|20843.79|20843.79|20843.79|20843.79|20843.79|20843.79|20843.79|0
1631190880000|2021-09-09 12:34:40|20846.45|20846.45|20846.45|20846.45|20846.45|20846.45|20846.45|20846.45|0
1631190900000|2021-09-09 12:35:00|20845.56|20845.56|20838.99|20838.99|20845.56|20845.56|20838.99|20838.99|0
1631190930000|2021-09-09 12:35:30|20835.96|20835.96|20837.47|20837.47|20837.47|20837.47|20835.96|20835.96|0
1631190940000|2021-09-09 12:35:40|20833.2|20833.2|20833.2|20833.2|20833.2|20833.2|20833.2|20833.2|0
1631190950000|2021-09-09 12:35:50|20831.75|20831.75|20830.99|20830.99|20831.75|20831.75|20830.99|20830.99|0
1631190990000|2021-09-09 12:36:30|20830.47|20830.47|20830.47|20830.47|20830.47|20830.47|20830.47|20830.47|0
1631191000000|2021-09-09 12:36:40|20829.43|20829.43|20831.51|20831.51|20831.51|20831.51|20829.43|20829.43|0
1631191010000|2021-09-09 12:36:50|20829.74|20829.74|20830.78|20830.78|20830.78|20830.78|20829.22|20829.22|0
1631191030000|2021-09-09 12:37:10|20826.5|20826.5|20822.23|20822.23|20826.5|20826.5|20822.23|20822.23|0
1631191060000|2021-09-09 12:37:40|20817.96|20817.96|20813.69|20813.69|20817.96|20817.96|20813.69|20813.69|0
1631191070000|2021-09-09 12:37:50|20817.96|20817.96|20813.69|20813.69|20817.96|20817.96|20813.69|20813.69|0
1631191100000|2021-09-09 12:38:20|20817.96|20817.96|20817.96|20817.96|20817.96|20817.96|20817.96|20817.96|0
1631191130000|2021-09-09 12:38:50|20815.05|20815.05|20815.05|20815.05|20815.05|20815.05|20815.05|20815.05|0
1631191170000|2021-09-09 12:39:30|20810.78|20810.78|20810.78|20810.78|20810.78|20810.78|20810.78|20810.78|0
1631191320000|2021-09-09 12:42:00|20809.74|20809.74|20809.74|20809.74|20809.74|20809.74|20809.74|20809.74|0
1631191340000|2021-09-09 12:42:20|20805.47|20805.47|20809.74|20809.74|20809.74|20809.74|20805.47|20805.47|0
1631191360000|2021-09-09 12:42:40|20813.28|20813.28|20810.78|20810.78|20815.05|20815.05|20810.78|20810.78|0
1631191370000|2021-09-09 12:42:50|20815.05|20815.05|20815.05|20815.05|20815.05|20815.05|20815.05|20815.05|0
1631191400000|2021-09-09 12:43:20|20817.71|20817.71|20817.71|20817.71|20817.71|20817.71|20817.71|20817.71|0
1631191410000|2021-09-09 12:43:30|20819.78|20819.78|20815.51|20815.51|20819.78|20819.78|20815.51|20815.51|0
1631191450000|2021-09-09 12:44:10|20816.03|20816.03|20816.03|20816.03|20816.03|20816.03|20816.03|20816.03|0
1631191490000|2021-09-09 12:44:50|20810.63|20810.63|20806.35|20806.35|20810.63|20810.63|20806.35|20806.35|0
1631191520000|2021-09-09 12:45:20|20804.9|20804.9|20804.9|20804.9|20804.9|20804.9|20804.9|20804.9|0
1631191530000|2021-09-09 12:45:30|20804.02|20804.02|20799.74|20799.74|20804.02|20804.02|20799.74|20799.74|0
1631191550000|2021-09-09 12:45:50|20798.86|20798.86|20798.86|20798.86|20798.86|20798.86|20798.86|20798.86|0
1631191560000|2021-09-09 12:46:00|20798.1|20798.1|20797.34|20797.34|20798.1|20798.1|20797.34|20797.34|0
1631191600000|2021-09-09 12:46:40|20799.61|20799.61|20798.86|20798.86|20799.61|20799.61|20798.86|20798.86|0
1631191610000|2021-09-09 12:46:50|20797.4|20797.4|20797.4|20797.4|20797.4|20797.4|20797.4|20797.4|0
1631191620000|2021-09-09 12:47:00|20801.68|20801.68|20803.13|20803.13|20803.13|20803.13|20801.68|20801.68|0
1631191630000|2021-09-09 12:47:10|20804.02|20804.02|20807.8|20807.8|20807.8|20807.8|20804.02|20804.02|0
1631191640000|2021-09-09 12:47:20|20805.2|20805.2|20812.59|20812.59|20812.59|20812.59|20805.2|20805.2|0
1631191650000|2021-09-09 12:47:30|20814.36|20814.36|20814.88|20814.88|20814.88|20814.88|20814.36|20814.36|0
1631191660000|2021-09-09 12:47:40|20818.42|20818.42|20820.5|20820.5|20820.5|20820.5|20818.42|20818.42|0
1631191670000|2021-09-09 12:47:50|20821.26|20821.26|20821.26|20821.26|20821.26|20821.26|20821.26|20821.26|0
1631191680000|2021-09-09 12:48:00|20825.53|20825.53|20825.53|20825.53|20825.53|20825.53|20825.53|20825.53|0
1631191760000|2021-09-09 12:49:20|20826.41|20826.41|20826.41|20826.41|20826.41|20826.41|20826.41|20826.41|0
1631191770000|2021-09-09 12:49:30|20828.68|20828.68|20828.68|20828.68|20828.68|20828.68|20828.68|20828.68|0
1631191790000|2021-09-09 12:49:50|20831.59|20831.59|20831.59|20831.59|20831.59|20831.59|20831.59|20831.59|0
1631191830000|2021-09-09 12:50:30|20835.95|20835.95|20835.95|20835.95|20835.95|20835.95|20835.95|20835.95|0
1631191840000|2021-09-09 12:50:40|20836.47|20836.47|20837.51|20837.51|20837.51|20837.51|20836.47|20836.47|0
1631191850000|2021-09-09 12:50:50|20839.59|20839.59|20839.59|20839.59|20839.59|20839.59|20839.59|20839.59|0
1631191870000|2021-09-09 12:51:10|20835.32|20835.32|20835.32|20835.32|20835.32|20835.32|20835.32|20835.32|0
1631191880000|2021-09-09 12:51:20|20836.35|20836.35|20836.35|20836.35|20836.35|20836.35|20836.35|20836.35|0
1631191910000|2021-09-09 12:51:50|20832.08|20832.08|20832.08|20832.08|20832.08|20832.08|20832.08|20832.08|0
1631191920000|2021-09-09 12:52:00|20830.31|20830.31|20826.04|20826.04|20830.31|20830.31|20826.04|20826.04|0
1631191980000|2021-09-09 12:53:00|20830.31|20830.31|20830.31|20830.31|20830.31|20830.31|20830.31|20830.31|0
1631192080000|2021-09-09 12:54:40|20834.58|20834.58|20838.86|20838.86|20838.86|20838.86|20834.58|20834.58|0
1631192150000|2021-09-09 12:55:50|20835.22|20835.22|20828.35|20828.35|20835.22|20835.22|20828.35|20828.35|0
1631192160000|2021-09-09 12:56:00|20830.95|20830.95|20830.95|20830.95|20830.95|20830.95|20830.95|20830.95|0
1631192170000|2021-09-09 12:56:10|20831.99|20831.99|20831.99|20831.99|20831.99|20831.99|20831.99|20831.99|0
1631192180000|2021-09-09 12:56:20|20836.26|20836.26|20837.3|20837.3|20837.3|20837.3|20836.26|20836.26|0
1631192210000|2021-09-09 12:56:50|20837.82|20837.82|20842.09|20842.09|20842.09|20842.09|20837.82|20837.82|0
1631192220000|2021-09-09 12:57:00|20837.73|20837.73|20837.73|20837.73|20837.73|20837.73|20837.73|20837.73|0
1631192250000|2021-09-09 12:57:30|20838.77|20838.77|20838.77|20838.77|20838.77|20838.77|20838.77|20838.77|0
1631192350000|2021-09-09 12:59:10|20834.49|20834.49|20830.22|20830.22|20834.49|20834.49|20830.22|20830.22|0
1631192370000|2021-09-09 12:59:30|20828.45|20828.45|20828.45|20828.45|20828.45|20828.45|20828.45|20828.45|0
1631192400000|2021-09-09 13:00:00|20832.72|20832.72|20832.72|20832.72|20832.72|20832.72|20832.72|20832.72|0
1631192410000|2021-09-09 13:00:10|20836.99|20836.99|20832.72|20832.72|20836.99|20836.99|20832.72|20832.72|0
1631192420000|2021-09-09 13:00:20|20837.15|20837.15|20837.15|20837.15|20837.15|20837.15|20837.15|20837.15|0
1631192480000|2021-09-09 13:01:20|20841.42|20841.42|20841.42|20841.42|20841.42|20841.42|20841.42|20841.42|0
1631192500000|2021-09-09 13:01:40|20842.31|20842.31|20842.31|20842.31|20842.31|20842.31|20842.31|20842.31|0
1631192540000|2021-09-09 13:02:20|20838.03|20838.03|20838.03|20838.03|20838.03|20838.03|20838.03|20838.03|0
1631192550000|2021-09-09 13:02:30|20835.96|20835.96|20835.96|20835.96|20835.96|20835.96|20835.96|20835.96|0
1631192570000|2021-09-09 13:02:50|20834.92|20834.92|20834.92|20834.92|20834.92|20834.92|20834.92|20834.92|0
1631192580000|2021-09-09 13:03:00|20834.4|20834.4|20838.67|20838.67|20838.67|20838.67|20834.4|20834.4|0
1631192620000|2021-09-09 13:03:40|20834.4|20834.4|20834.4|20834.4|20834.4|20834.4|20834.4|20834.4|0
1631192630000|2021-09-09 13:03:50|20830.13|20830.13|20830.13|20830.13|20830.13|20830.13|20830.13|20830.13|0
1631192640000|2021-09-09 13:04:00|20828.36|20828.36|20829.4|20829.4|20829.4|20829.4|20828.36|20828.36|0
1631192690000|2021-09-09 13:04:50|20833.67|20833.67|20833.67|20833.67|20833.67|20833.67|20833.67|20833.67|0
1631192730000|2021-09-09 13:05:30|20829.4|20829.4|20829.4|20829.4|20829.4|20829.4|20829.4|20829.4|0
1631192780000|2021-09-09 13:06:20|20833.67|20833.67|20833.67|20833.67|20833.67|20833.67|20833.67|20833.67|0
1631192830000|2021-09-09 13:07:10|20837.94|20837.94|20840.85|20840.85|20840.85|20840.85|20837.94|20837.94|0
1631192840000|2021-09-09 13:07:20|20845.12|20845.12|20852.51|20852.51|20852.51|20852.51|20844.6|20844.6|0
1631192850000|2021-09-09 13:07:30|20848.24|20848.24|20852.02|20852.02|20852.02|20852.02|20848.24|20848.24|0
1631192860000|2021-09-09 13:07:40|20856.29|20856.29|20856.29|20856.29|20856.29|20856.29|20856.29|20856.29|0
1631192890000|2021-09-09 13:08:10|20856.81|20856.81|20857.33|20857.33|20857.33|20857.33|20856.81|20856.81|0
1631192910000|2021-09-09 13:08:30|20853.06|20853.06|20848.79|20848.79|20853.06|20853.06|20848.79|20848.79|0
1631192920000|2021-09-09 13:08:40|20853.06|20853.06|20853.06|20853.06|20853.06|20853.06|20853.06|20853.06|0
1631192950000|2021-09-09 13:09:10|20857.33|20857.33|20857.33|20857.33|20857.33|20857.33|20857.33|20857.33|0
1631192970000|2021-09-09 13:09:30|20858.09|20858.09|20861.63|20861.63|20861.63|20861.63|20858.09|20858.09|0
1631193000000|2021-09-09 13:10:00|20862.39|20862.39|20862.39|20862.39|20862.39|20862.39|20862.39|20862.39|0
1631193010000|2021-09-09 13:10:10|20863.84|20863.84|20863.84|20863.84|20863.84|20863.84|20863.84|20863.84|0
1631193020000|2021-09-09 13:10:20|20864.36|20864.36|20864.36|20864.36|20864.36|20864.36|20864.36|20864.36|0
1631193030000|2021-09-09 13:10:30|20866.44|20866.44|20866.44|20866.44|20866.44|20866.44|20866.44|20866.44|0
1631193040000|2021-09-09 13:10:40|20867.99|20867.99|20863.72|20863.72|20867.99|20867.99|20863.72|20863.72|0
1631193060000|2021-09-09 13:11:00|20867.99|20867.99|20863.72|20863.72|20867.99|20867.99|20863.72|20863.72|0
1631193070000|2021-09-09 13:11:10|20859.57|20859.57|20859.57|20859.57|20859.57|20859.57|20859.57|20859.57|0
1631193110000|2021-09-09 13:11:50|20863.84|20863.84|20863.84|20863.84|20863.84|20863.84|20863.84|20863.84|0
1631193130000|2021-09-09 13:12:10|20868.11|20868.11|20868.11|20868.11|20868.11|20868.11|20868.11|20868.11|0
1631193150000|2021-09-09 13:12:30|20871.65|20871.65|20871.65|20871.65|20871.65|20871.65|20871.65|20871.65|0
1631193160000|2021-09-09 13:12:40|20875.93|20875.93|20875.93|20875.93|20875.93|20875.93|20875.93|20875.93|0
1631193170000|2021-09-09 13:12:50|20880.2|20880.2|20875.93|20875.93|20880.2|20880.2|20875.93|20875.93|0
1631193190000|2021-09-09 13:13:10|20880.2|20880.2|20880.2|20880.2|20880.2|20880.2|20880.2|20880.2|0
1631193210000|2021-09-09 13:13:30|20881.97|20881.97|20881.97|20881.97|20881.97|20881.97|20881.97|20881.97|0
1631193220000|2021-09-09 13:13:40|20886.24|20886.24|20886.24|20886.24|20886.24|20886.24|20886.24|20886.24|0
1631193230000|2021-09-09 13:13:50|20890.51|20890.51|20890.51|20890.51|20890.51|20890.51|20886.24|20886.24|0
1631193250000|2021-09-09 13:14:10|20891.97|20891.97|20891.97|20891.97|20891.97|20891.97|20891.97|20891.97|0
1631193260000|2021-09-09 13:14:20|20891.08|20891.08|20886.81|20886.81|20891.08|20891.08|20882.54|20882.54|0
1631193310000|2021-09-09 13:15:10|20882.54|20882.54|20883.29|20883.29|20883.29|20883.29|20882.54|20882.54|0
1631193360000|2021-09-09 13:16:00|20887.57|20887.57|20887.57|20887.57|20887.57|20887.57|20887.57|20887.57|0
1631193400000|2021-09-09 13:16:40|20889.64|20889.64|20889.64|20889.64|20889.64|20889.64|20889.64|20889.64|0
1631193410000|2021-09-09 13:16:50|20888.19|20888.19|20888.19|20888.19|20888.19|20888.19|20888.19|20888.19|0
1631193420000|2021-09-09 13:17:00|20890.84|20890.84|20890.84|20890.84|20890.84|20890.84|20890.84|20890.84|0
1631193440000|2021-09-09 13:17:20|20891.88|20891.88|20894.48|20894.48|20894.48|20894.48|20891.88|20891.88|0
1631193450000|2021-09-09 13:17:30|20890.21|20890.21|20890.21|20890.21|20890.21|20890.21|20890.21|20890.21|0
1631193550000|2021-09-09 13:19:10|20891.24|20891.24|20891.24|20891.24|20891.24|20891.24|20891.24|20891.24|0
1631193570000|2021-09-09 13:19:30|20892.7|20892.7|20892.7|20892.7|20892.7|20892.7|20892.7|20892.7|0
1631193620000|2021-09-09 13:20:20|20889.06|20889.06|20889.06|20889.06|20889.06|20889.06|20889.06|20889.06|0
1631193630000|2021-09-09 13:20:30|20890.52|20890.52|20890.52|20890.52|20890.52|20890.52|20890.52|20890.52|0
1631193640000|2021-09-09 13:20:40|20886.09|20886.09|20887.86|20887.86|20887.86|20887.86|20886.09|20886.09|0
1631193650000|2021-09-09 13:20:50|20883.59|20883.59|20885.04|20885.04|20885.04|20885.04|20883.59|20883.59|0
1631193660000|2021-09-09 13:21:00|20889.32|20889.32|20889.32|20889.32|20889.32|20889.32|20889.32|20889.32|0
1631193690000|2021-09-09 13:21:30|20888.56|20888.56|20888.56|20888.56|20888.56|20888.56|20888.56|20888.56|0
1631193720000|2021-09-09 13:22:00|20884.29|20884.29|20884.29|20884.29|20884.29|20884.29|20884.29|20884.29|0
1631193770000|2021-09-09 13:22:50|20883.53|20883.53|20879.84|20879.84|20883.53|20883.53|20879.84|20879.84|0
1631193780000|2021-09-09 13:23:00|20881.39|20881.39|20880.87|20880.87|20882.43|20882.43|20878.8|20878.8|0
1631193790000|2021-09-09 13:23:10|20882.65|20882.65|20882.65|20882.65|20882.65|20882.65|20882.65|20882.65|0
1631193830000|2021-09-09 13:23:50|20886.92|20886.92|20886.92|20886.92|20886.92|20886.92|20886.92|20886.92|0
1631193900000|2021-09-09 13:25:00|20891.19|20891.19|20891.19|20891.19|20891.19|20891.19|20891.19|20891.19|0
1631193910000|2021-09-09 13:25:10|20895.62|20895.62|20895.62|20895.62|20895.62|20895.62|20895.62|20895.62|0
1631193920000|2021-09-09 13:25:20|20896.5|20896.5|20896.5|20896.5|20896.5|20896.5|20896.5|20896.5|0
1631193960000|2021-09-09 13:26:00|20898.58|20898.58|20898.58|20898.58|20898.58|20898.58|20898.58|20898.58|0
1631193980000|2021-09-09 13:26:20|20894.31|20894.31|20894.31|20894.31|20894.31|20894.31|20894.31|20894.31|0
1631193990000|2021-09-09 13:26:30|20890.03|20890.03|20890.03|20890.03|20890.03|20890.03|20890.03|20890.03|0
1631194010000|2021-09-09 13:26:50|20886.92|20886.92|20892.23|20892.23|20892.23|20892.23|20886.92|20886.92|0
1631194030000|2021-09-09 13:27:10|20896.5|20896.5|20897.02|20897.02|20897.02|20897.02|20896.5|20896.5|0
1631194040000|2021-09-09 13:27:20|20898.58|20898.58|20896.81|20896.81|20898.58|20898.58|20896.81|20896.81|0
1631194050000|2021-09-09 13:27:30|20894.73|20894.73|20894.73|20894.73|20894.73|20894.73|20894.73|20894.73|0
1631194070000|2021-09-09 13:27:50|20899|20899|20899|20899|20899|20899|20899|20899|0
1631194080000|2021-09-09 13:28:00|20902.76|20902.76|20911.3|20911.3|20915.57|20915.57|20902.76|20902.76|0
1631194090000|2021-09-09 13:28:10|20911.82|20911.82|20911.82|20911.82|20911.82|20911.82|20911.82|20911.82|0
1631194120000|2021-09-09 13:28:40|20912.34|20912.34|20912.34|20912.34|20912.34|20912.34|20912.34|20912.34|0
1631194130000|2021-09-09 13:28:50|20908.07|20908.07|20911.09|20911.09|20911.09|20911.09|20908.07|20908.07|0
1631194140000|2021-09-09 13:29:00|20906.82|20906.82|20906.82|20906.82|20906.82|20906.82|20906.82|20906.82|0
1631194190000|2021-09-09 13:29:50|20902.55|20902.55|20902.55|20902.55|20902.55|20902.55|20902.55|20902.55|0
1631194200000|2021-09-09 13:30:00|20903.59|20903.59|20903.59|20903.59|20903.59|20903.59|20903.59|20903.59|0
1631194210000|2021-09-09 13:30:10|20899.32|20899.32|20890.59|20890.59|20899.32|20899.32|20889.55|20889.55|0
1631194220000|2021-09-09 13:30:20|20895.01|20895.01|20902.83|20902.83|20902.83|20902.83|20895.01|20895.01|0
1631194250000|2021-09-09 13:30:50|20901.37|20901.37|20892.05|20892.05|20901.37|20901.37|20892.05|20892.05|0
1631194260000|2021-09-09 13:31:00|20887.77|20887.77|20874.2|20874.2|20887.77|20887.77|20874.2|20874.2|0
1631194270000|2021-09-09 13:31:10|20878.47|20878.47|20880.09|20880.09|20887.02|20887.02|20878.47|20878.47|0
1631194280000|2021-09-09 13:31:20|20884.36|20884.36|20884.36|20884.36|20884.36|20884.36|20884.36|20884.36|0
1631194290000|2021-09-09 13:31:30|20888.63|20888.63|20888.63|20888.63|20888.63|20888.63|20888.63|20888.63|0
1631194300000|2021-09-09 13:31:40|20889.52|20889.52|20889.52|20889.52|20889.52|20889.52|20889.52|20889.52|0
1631194330000|2021-09-09 13:32:10|20892.17|20892.17|20888.63|20888.63|20892.17|20892.17|20888.63|20888.63|0
1631194350000|2021-09-09 13:32:30|20885.98|20885.98|20885.98|20885.98|20885.98|20885.98|20885.98|20885.98|0
1631194360000|2021-09-09 13:32:40|20883.32|20883.32|20881.25|20881.25|20883.32|20883.32|20881.25|20881.25|0
1631194370000|2021-09-09 13:32:50|20876.97|20876.97|20876.97|20876.97|20876.97|20876.97|20876.97|20876.97|0
1631194380000|2021-09-09 13:33:00|20877.49|20877.49|20877.49|20877.49|20877.49|20877.49|20877.49|20877.49|0
1631194390000|2021-09-09 13:33:10|20886.04|20886.04|20886.04|20886.04|20886.04|20886.04|20886.04|20886.04|0
1631194410000|2021-09-09 13:33:30|20881.76|20881.76|20881.76|20881.76|20881.76|20881.76|20881.76|20881.76|0
1631194420000|2021-09-09 13:33:40|20877.49|20877.49|20877.49|20877.49|20877.49|20877.49|20877.49|20877.49|0
1631194440000|2021-09-09 13:34:00|20876.61|20876.61|20880.12|20880.12|20880.88|20880.88|20875.85|20875.85|0
1631194450000|2021-09-09 13:34:10|20876.37|20876.37|20876.37|20876.37|20876.37|20876.37|20876.37|20876.37|0
1631194460000|2021-09-09 13:34:20|20880.64|20880.64|20880.64|20880.64|20880.64|20880.64|20880.64|20880.64|0
1631194480000|2021-09-09 13:34:40|20876.37|20876.37|20876.37|20876.37|20876.37|20876.37|20876.37|20876.37|0
1631194500000|2021-09-09 13:35:00|20873.77|20873.77|20873.77|20873.77|20873.77|20873.77|20873.77|20873.77|0
1631194510000|2021-09-09 13:35:10|20873.25|20873.25|20872.74|20872.74|20873.25|20873.25|20872.74|20872.74|0
1631194530000|2021-09-09 13:35:30|20871.98|20871.98|20871.98|20871.98|20871.98|20871.98|20871.98|20871.98|0
1631194550000|2021-09-09 13:35:50|20876.25|20876.25|20878.02|20878.02|20878.02|20878.02|20876.25|20876.25|0
1631194570000|2021-09-09 13:36:10|20873.75|20873.75|20872.86|20872.86|20873.75|20873.75|20872.86|20872.86|0
1631194580000|2021-09-09 13:36:20|20872.11|20872.11|20870.83|20870.83|20872.11|20872.11|20870.83|20870.83|0
1631194590000|2021-09-09 13:36:30|20869.95|20869.95|20869.95|20869.95|20869.95|20869.95|20869.95|20869.95|0
1631194600000|2021-09-09 13:36:40|20872.6|20872.6|20872.6|20872.6|20872.6|20872.6|20872.6|20872.6|0
1631194610000|2021-09-09 13:36:50|20876.87|20876.87|20876.87|20876.87|20876.87|20876.87|20876.87|20876.87|0
1631194630000|2021-09-09 13:37:10|20879.78|20879.78|20879.78|20879.78|20879.78|20879.78|20879.78|20879.78|0
1631194650000|2021-09-09 13:37:30|20878.01|20878.01|20873.74|20873.74|20878.01|20878.01|20873.74|20873.74|0
1631194660000|2021-09-09 13:37:40|20878.01|20878.01|20882.28|20882.28|20882.28|20882.28|20878.01|20878.01|0
1631194670000|2021-09-09 13:37:50|20885.31|20885.31|20876.77|20876.77|20885.31|20885.31|20876.77|20876.77|0
1631194680000|2021-09-09 13:38:00|20881.04|20881.04|20878.75|20878.75|20881.04|20881.04|20878.75|20878.75|0
1631194790000|2021-09-09 13:39:50|20880.2|20880.2|20884.47|20884.47|20884.47|20884.47|20880.2|20880.2|0
1631194800000|2021-09-09 13:40:00|20883.59|20883.59|20883.59|20883.59|20883.59|20883.59|20883.59|20883.59|0
1631194820000|2021-09-09 13:40:20|20880.93|20880.93|20871.5|20871.5|20880.93|20880.93|20871.5|20871.5|0
1631194880000|2021-09-09 13:41:20|20867.23|20867.23|20867.23|20867.23|20867.23|20867.23|20867.23|20867.23|0
1631194900000|2021-09-09 13:41:40|20871.5|20871.5|20867.23|20867.23|20871.5|20871.5|20867.23|20867.23|0
1631194910000|2021-09-09 13:41:50|20871.5|20871.5|20871.5|20871.5|20871.5|20871.5|20871.5|20871.5|0
1631194920000|2021-09-09 13:42:00|20867.23|20867.23|20862.69|20862.69|20867.23|20867.23|20862.69|20862.69|0
1631194930000|2021-09-09 13:42:10|20858.42|20858.42|20847.7|20847.7|20858.42|20858.42|20847.7|20847.7|0
1631194940000|2021-09-09 13:42:20|20843.34|20843.34|20839.07|20839.07|20843.34|20843.34|20839.07|20839.07|0
1631194960000|2021-09-09 13:42:40|20833.91|20833.91|20833.91|20833.91|20833.91|20833.91|20833.91|20833.91|0
1631194970000|2021-09-09 13:42:50|20832.35|20832.35|20831.31|20831.31|20832.35|20832.35|20831.31|20831.31|0
1631194980000|2021-09-09 13:43:00|20827.77|20827.77|20827.77|20827.77|20827.77|20827.77|20827.77|20827.77|0
1631194990000|2021-09-09 13:43:10|20828.29|20828.29|20830.06|20830.06|20830.95|20830.95|20828.29|20828.29|0
1631195000000|2021-09-09 13:43:20|20834.33|20834.33|20834.33|20834.33|20834.33|20834.33|20834.33|20834.33|0
1631195040000|2021-09-09 13:44:00|20834.85|20834.85|20834.85|20834.85|20834.85|20834.85|20834.85|20834.85|0
1631195060000|2021-09-09 13:44:20|20834.33|20834.33|20836.41|20836.41|20836.41|20836.41|20834.33|20834.33|0
1631195070000|2021-09-09 13:44:30|20835.89|20835.89|20835.89|20835.89|20835.89|20835.89|20835.89|20835.89|0
1631195080000|2021-09-09 13:44:40|20831.62|20831.62|20831.62|20831.62|20831.62|20831.62|20831.62|20831.62|0
1631195110000|2021-09-09 13:45:10|20831.1|20831.1|20831.1|20831.1|20831.1|20831.1|20831.1|20831.1|0
1631195130000|2021-09-09 13:45:30|20830.34|20830.34|20830.34|20830.34|20830.34|20830.34|20830.34|20830.34|0
1631195140000|2021-09-09 13:45:40|20826.07|20826.07|20826.07|20826.07|20826.07|20826.07|20826.07|20826.07|0
1631195160000|2021-09-09 13:46:00|20823.42|20823.42|20821.9|20821.9|20823.42|20823.42|20821.9|20821.9|0
1631195190000|2021-09-09 13:46:30|20826.17|20826.17|20826.17|20826.17|20826.17|20826.17|20826.17|20826.17|0
1631195210000|2021-09-09 13:46:50|20823.27|20823.27|20820.67|20820.67|20823.27|20823.27|20820.67|20820.67|0
1631195220000|2021-09-09 13:47:00|20819.79|20819.79|20819.79|20819.79|20819.79|20819.79|20819.79|20819.79|0
1631195260000|2021-09-09 13:47:40|20815.51|20815.51|20806.97|20806.97|20815.51|20815.51|20806.97|20806.97|0
1631195280000|2021-09-09 13:48:00|20808.42|20808.42|20806.97|20806.97|20808.42|20808.42|20806.97|20806.97|0
1631195290000|2021-09-09 13:48:10|20805.93|20805.93|20805.93|20805.93|20805.93|20805.93|20805.93|20805.93|0
1631195300000|2021-09-09 13:48:20|20804.48|20804.48|20804.48|20804.48|20804.48|20804.48|20804.48|20804.48|0
1631195350000|2021-09-09 13:49:10|20800.2|20800.2|20800.2|20800.2|20800.2|20800.2|20800.2|20800.2|0
1631195360000|2021-09-09 13:49:20|20795.93|20795.93|20795.93|20795.93|20795.93|20795.93|20795.93|20795.93|0
1631195370000|2021-09-09 13:49:30|20792.9|20792.9|20792.9|20792.9|20792.9|20792.9|20792.9|20792.9|0
1631195380000|2021-09-09 13:49:40|20788.63|20788.63|20788.63|20788.63|20788.63|20788.63|20788.63|20788.63|0
1631195400000|2021-09-09 13:50:00|20788.11|20788.11|20788.11|20788.11|20788.11|20788.11|20788.11|20788.11|0
1631195460000|2021-09-09 13:51:00|20783.84|20783.84|20787.38|20787.38|20787.38|20787.38|20783.84|20783.84|0
1631195470000|2021-09-09 13:51:10|20787.9|20787.9|20786.97|20786.97|20788.94|20788.94|20786.97|20786.97|0
1631195510000|2021-09-09 13:51:50|20782.69|20782.69|20782.69|20782.69|20782.69|20782.69|20782.69|20782.69|0
1631195540000|2021-09-09 13:52:20|20780.62|20780.62|20771.67|20771.67|20780.62|20780.62|20771.67|20771.67|0
1631195570000|2021-09-09 13:52:50|20770.91|20770.91|20762.37|20762.37|20770.91|20770.91|20762.37|20762.37|0
1631195610000|2021-09-09 13:53:30|20760.86|20760.86|20760.86|20760.86|20760.86|20760.86|20760.86|20760.86|0
1631195620000|2021-09-09 13:53:40|20761.37|20761.37|20748.04|20748.04|20761.37|20761.37|20748.04|20748.04|0
1631195630000|2021-09-09 13:53:50|20747.52|20747.52|20749.2|20749.2|20751.79|20751.79|20745.56|20745.56|0
1631195640000|2021-09-09 13:54:00|20752.31|20752.31|20752.31|20752.31|20752.31|20752.31|20752.31|20752.31|0
1631195650000|2021-09-09 13:54:10|20751.55|20751.55|20746.52|20746.52|20751.55|20751.55|20746.52|20746.52|0
1631195700000|2021-09-09 13:55:00|20747.98|20747.98|20743.55|20743.55|20747.98|20747.98|20743.55|20743.55|0
1631195710000|2021-09-09 13:55:10|20742.04|20742.04|20742.04|20742.04|20742.04|20742.04|20742.04|20742.04|0
1631195720000|2021-09-09 13:55:20|20746.31|20746.31|20746.31|20746.31|20746.31|20746.31|20746.31|20746.31|0
1631195740000|2021-09-09 13:55:40|20742.04|20742.04|20737.77|20737.77|20742.04|20742.04|20737.77|20737.77|0
1631195750000|2021-09-09 13:55:50|20735.69|20735.69|20733.61|20733.61|20735.69|20735.69|20733.61|20733.61|0
1631195760000|2021-09-09 13:56:00|20735.17|20735.17|20735.69|20735.69|20735.69|20735.69|20730.9|20730.9|0
1631195770000|2021-09-09 13:56:10|20730.38|20730.38|20730.38|20730.38|20730.38|20730.38|20730.38|20730.38|0
1631195790000|2021-09-09 13:56:30|20728.86|20728.86|20724.59|20724.59|20728.86|20728.86|20724.59|20724.59|0
1631195800000|2021-09-09 13:56:40|20722.52|20722.52|20722.52|20722.52|20722.52|20722.52|20722.52|20722.52|0
1631195810000|2021-09-09 13:56:50|20721|20721|20721|20721|20721|20721|20721|20721|0
1631195820000|2021-09-09 13:57:00|20716.73|20716.73|20715.17|20715.17|20721|20721|20710.9|20710.9|0
1631195830000|2021-09-09 13:57:10|20714.65|20714.65|20714.13|20714.13|20714.65|20714.65|20712.58|20712.58|0
1631195840000|2021-09-09 13:57:20|20715.17|20715.17|20715.17|20715.17|20715.17|20715.17|20715.17|20715.17|0
1631195850000|2021-09-09 13:57:30|20717.25|20717.25|20717.25|20717.25|20717.25|20717.25|20717.25|20717.25|0
1631195860000|2021-09-09 13:57:40|20718.81|20718.81|20715.18|20715.18|20720.36|20720.36|20715.18|20715.18|0
1631195870000|2021-09-09 13:57:50|20714.14|20714.14|20714.51|20714.51|20714.51|20714.51|20713.62|20713.62|0
1631195880000|2021-09-09 13:58:00|20718.78|20718.78|20721.18|20721.18|20725.45|20725.45|20718.78|20718.78|0
1631195890000|2021-09-09 13:58:10|20725.45|20725.45|20725.45|20725.45|20725.45|20725.45|20725.45|20725.45|0
1631195900000|2021-09-09 13:58:20|20727.22|20727.22|20722.95|20722.95|20727.22|20727.22|20718.68|20718.68|0
1631195920000|2021-09-09 13:58:40|20725.03|20725.03|20726.06|20726.06|20726.06|20726.06|20725.03|20725.03|0
1631195930000|2021-09-09 13:58:50|20721.79|20721.79|20721.79|20721.79|20721.79|20721.79|20721.79|20721.79|0
1631195940000|2021-09-09 13:59:00|20717.52|20717.52|20717.52|20717.52|20717.52|20717.52|20717.52|20717.52|0
1631195970000|2021-09-09 13:59:30|20713.25|20713.25|20715.96|20715.96|20717.52|20717.52|20713.25|20713.25|0
1631195980000|2021-09-09 13:59:40|20717.73|20717.73|20717.73|20717.73|20717.73|20717.73|20717.73|20717.73|0
1631196030000|2021-09-09 14:00:30|20715.66|20715.66|20715.66|20715.66|20715.66|20715.66|20715.66|20715.66|0
1631196050000|2021-09-09 14:00:50|20719.93|20719.93|20719.93|20719.93|20719.93|20719.93|20719.93|20719.93|0
1631196060000|2021-09-09 14:01:00|20715.66|20715.66|20715.66|20715.66|20719.93|20719.93|20715.66|20715.66|0
1631196080000|2021-09-09 14:01:20|20715.14|20715.14|20711.91|20711.91|20715.14|20715.14|20711.91|20711.91|0
1631196090000|2021-09-09 14:01:30|20710.46|20710.46|20709|20709|20710.46|20710.46|20709|20709|0
1631196100000|2021-09-09 14:01:40|20713.28|20713.28|20709|20709|20713.28|20713.28|20709|20709|0
1631196110000|2021-09-09 14:01:50|20711.6|20711.6|20715.87|20715.87|20716.63|20716.63|20711.6|20711.6|0
1631196130000|2021-09-09 14:02:10|20716.76|20716.76|20716.76|20716.76|20716.76|20716.76|20716.76|20716.76|0
1631196180000|2021-09-09 14:03:00|20715.3|20715.3|20715.3|20715.3|20715.3|20715.3|20715.3|20715.3|0
1631196200000|2021-09-09 14:03:20|20711.03|20711.03|20706.76|20706.76|20711.03|20711.03|20706.76|20706.76|0
1631196210000|2021-09-09 14:03:30|20711.03|20711.03|20711.03|20711.03|20711.03|20711.03|20711.03|20711.03|0
1631196240000|2021-09-09 14:04:00|20706.76|20706.76|20711.03|20711.03|20711.03|20711.03|20706.76|20706.76|0
1631196250000|2021-09-09 14:04:10|20706.76|20706.76|20711.03|20711.03|20711.03|20711.03|20706.76|20706.76|0
1631196260000|2021-09-09 14:04:20|20715.3|20715.3|20712.59|20712.59|20715.3|20715.3|20711.03|20711.03|0
1631196270000|2021-09-09 14:04:30|20713.11|20713.11|20713.63|20713.63|20713.63|20713.63|20713.11|20713.11|0
1631196280000|2021-09-09 14:04:40|20714.51|20714.51|20714.51|20714.51|20714.51|20714.51|20714.51|20714.51|0
1631196290000|2021-09-09 14:04:50|20718.79|20718.79|20718.79|20718.79|20718.79|20718.79|20718.79|20718.79|0
1631196300000|2021-09-09 14:05:00|20714.51|20714.51|20714.51|20714.51|20714.51|20714.51|20714.51|20714.51|0
1631196310000|2021-09-09 14:05:10|20715.4|20715.4|20715.4|20715.4|20715.4|20715.4|20715.4|20715.4|0
1631196320000|2021-09-09 14:05:20|20719.67|20719.67|20719.67|20719.67|20719.67|20719.67|20719.67|20719.67|0
1631196360000|2021-09-09 14:06:00|20720.56|20720.56|20720.56|20720.56|20720.56|20720.56|20720.56|20720.56|0
1631196390000|2021-09-09 14:06:30|20718.29|20718.29|20717.53|20717.53|20718.29|20718.29|20717.53|20717.53|0
1631196400000|2021-09-09 14:06:40|20721.8|20721.8|20721.8|20721.8|20721.8|20721.8|20721.8|20721.8|0
1631196430000|2021-09-09 14:07:10|20720.76|20720.76|20720.76|20720.76|20720.76|20720.76|20720.76|20720.76|0
1631196440000|2021-09-09 14:07:20|20725.03|20725.03|20725.03|20725.03|20725.03|20725.03|20725.03|20725.03|0
1631196450000|2021-09-09 14:07:30|20729.31|20729.31|20729.31|20729.31|20729.31|20729.31|20729.31|20729.31|0
1631196470000|2021-09-09 14:07:50|20725.03|20725.03|20729.31|20729.31|20729.31|20729.31|20725.03|20725.03|0
1631196480000|2021-09-09 14:08:00|20731.9|20731.9|20732.94|20732.94|20732.94|20732.94|20731.9|20731.9|0
1631196490000|2021-09-09 14:08:10|20728.67|20728.67|20728.67|20728.67|20728.67|20728.67|20727.63|20727.63|0
1631196500000|2021-09-09 14:08:20|20730.23|20730.23|20734.5|20734.5|20734.5|20734.5|20730.23|20730.23|0
1631196550000|2021-09-09 14:09:10|20732.42|20732.42|20732.42|20732.42|20732.42|20732.42|20728.15|20728.15|0
1631196560000|2021-09-09 14:09:20|20731.38|20731.38|20725.19|20725.19|20731.38|20731.38|20725.19|20725.19|0
1631196570000|2021-09-09 14:09:30|20720.91|20720.91|20716.77|20716.77|20720.91|20720.91|20715.89|20715.89|0
1631196580000|2021-09-09 14:09:40|20717.66|20717.66|20724.58|20724.58|20724.58|20724.58|20717.66|20717.66|0
1631196600000|2021-09-09 14:10:00|20720.31|20720.31|20720.31|20720.31|20720.31|20720.31|20720.31|20720.31|0
1631196620000|2021-09-09 14:10:20|20724.58|20724.58|20724.58|20724.58|20724.58|20724.58|20724.58|20724.58|0
1631196640000|2021-09-09 14:10:40|20720.31|20720.31|20724.58|20724.58|20724.58|20724.58|20720.31|20720.31|0
1631196670000|2021-09-09 14:11:10|20720.31|20720.31|20720.31|20720.31|20720.31|20720.31|20720.31|20720.31|0
1631196680000|2021-09-09 14:11:20|20716.04|20716.04|20716.04|20716.04|20716.04|20716.04|20716.04|20716.04|0
1631196690000|2021-09-09 14:11:30|20720.31|20720.31|20720.31|20720.31|20720.31|20720.31|20720.31|20720.31|0
1631196700000|2021-09-09 14:11:40|20715.89|20715.89|20715.89|20715.89|20715.89|20715.89|20715.89|20715.89|0
1631196780000|2021-09-09 14:13:00|20713.23|20713.23|20713.23|20713.23|20713.23|20713.23|20713.23|20713.23|0
1631196810000|2021-09-09 14:13:30|20708.96|20708.96|20708.96|20708.96|20708.96|20708.96|20708.96|20708.96|0
1631196840000|2021-09-09 14:14:00|20705.84|20705.84|20701.57|20701.57|20705.84|20705.84|20701.57|20701.57|0
1631196860000|2021-09-09 14:14:20|20703.34|20703.34|20701.57|20701.57|20703.34|20703.34|20701.57|20701.57|0
1631196870000|2021-09-09 14:14:30|20703.34|20703.34|20704.23|20704.23|20705.11|20705.11|20703.34|20703.34|0
1631196880000|2021-09-09 14:14:40|20704.74|20704.74|20704.74|20704.74|20704.74|20704.74|20704.74|20704.74|0
1631196890000|2021-09-09 14:14:50|20700.47|20700.47|20700.47|20700.47|20700.47|20700.47|20700.47|20700.47|0
1631196930000|2021-09-09 14:15:30|20701.51|20701.51|20701.51|20701.51|20701.51|20701.51|20701.51|20701.51|0
1631196940000|2021-09-09 14:15:40|20698.85|20698.85|20690.31|20690.31|20698.85|20698.85|20690.31|20690.31|0
1631196950000|2021-09-09 14:15:50|20688.23|20688.23|20687.71|20687.71|20688.23|20688.23|20687.71|20687.71|0
1631196960000|2021-09-09 14:16:00|20691.99|20691.99|20691.99|20691.99|20691.99|20691.99|20691.99|20691.99|0
1631196970000|2021-09-09 14:16:10|20687.71|20687.71|20685.64|20685.64|20687.71|20687.71|20685.64|20685.64|0
1631197000000|2021-09-09 14:16:40|20683.87|20683.87|20684.91|20684.91|20684.91|20684.91|20683.87|20683.87|0
1631197030000|2021-09-09 14:17:10|20680.63|20680.63|20681.67|20681.67|20681.67|20681.67|20680.63|20680.63|0
1631197040000|2021-09-09 14:17:20|20683.44|20683.44|20683.44|20683.44|20683.44|20683.44|20683.44|20683.44|0
1631197050000|2021-09-09 14:17:30|20685.21|20685.21|20686.1|20686.1|20686.1|20686.1|20685.21|20685.21|0
1631197070000|2021-09-09 14:17:50|20681.67|20681.67|20685.21|20685.21|20685.21|20685.21|20681.67|20681.67|0
1631197080000|2021-09-09 14:18:00|20689.49|20689.49|20695.53|20695.53|20695.53|20695.53|20689.49|20689.49|0
1631197090000|2021-09-09 14:18:10|20699.8|20699.8|20699.8|20699.8|20699.8|20699.8|20699.8|20699.8|0
1631197100000|2021-09-09 14:18:20|20697.2|20697.2|20694.55|20694.55|20697.2|20697.2|20694.55|20694.55|0
1631197110000|2021-09-09 14:18:30|20693.66|20693.66|20693.66|20693.66|20693.66|20693.66|20693.66|20693.66|0
1631197120000|2021-09-09 14:18:40|20689.39|20689.39|20687.83|20687.83|20689.39|20689.39|20687.83|20687.83|0
1631197150000|2021-09-09 14:19:10|20688.87|20688.87|20687.83|20687.83|20688.87|20688.87|20687.83|20687.83|0
1631197160000|2021-09-09 14:19:20|20689.39|20689.39|20689.39|20689.39|20689.39|20689.39|20689.39|20689.39|0
1631197170000|2021-09-09 14:19:30|20692.93|20692.93|20696.47|20696.47|20696.47|20696.47|20692.93|20692.93|0
1631197180000|2021-09-09 14:19:40|20700.75|20700.75|20700.75|20700.75|20700.75|20700.75|20700.75|20700.75|0
1631197200000|2021-09-09 14:20:00|20705.02|20705.02|20708.56|20708.56|20708.56|20708.56|20705.02|20705.02|0
1631197210000|2021-09-09 14:20:10|20712.83|20712.83|20714.39|20714.39|20714.39|20714.39|20712.83|20712.83|0
1631197230000|2021-09-09 14:20:30|20717.42|20717.42|20718.3|20718.3|20720.96|20720.96|20717.42|20717.42|0
1631197240000|2021-09-09 14:20:40|20719.86|20719.86|20719.86|20719.86|20719.86|20719.86|20719.86|20719.86|0
1631197250000|2021-09-09 14:20:50|20724.22|20724.22|20724.22|20724.22|20724.22|20724.22|20724.22|20724.22|0
1631197320000|2021-09-09 14:22:00|20725.73|20725.73|20725.97|20725.97|20726.49|20726.49|20725.73|20725.73|0
1631197340000|2021-09-09 14:22:20|20727.74|20727.74|20727.74|20727.74|20727.74|20727.74|20727.74|20727.74|0
1631197380000|2021-09-09 14:23:00|20729.82|20729.82|20728.78|20728.78|20729.82|20729.82|20728.78|20728.78|0
1631197390000|2021-09-09 14:23:10|20729.82|20729.82|20729.82|20729.82|20729.82|20729.82|20729.82|20729.82|0
1631197400000|2021-09-09 14:23:20|20725.55|20725.55|20725.55|20725.55|20725.55|20725.55|20725.55|20725.55|0
1631197420000|2021-09-09 14:23:40|20726.3|20726.3|20726.3|20726.3|20726.3|20726.3|20726.3|20726.3|0
1631197430000|2021-09-09 14:23:50|20724.75|20724.75|20729.02|20729.02|20729.02|20729.02|20724.75|20724.75|0
1631197450000|2021-09-09 14:24:10|20728.5|20728.5|20728.5|20728.5|20728.5|20728.5|20728.5|20728.5|0
1631197460000|2021-09-09 14:24:20|20724.23|20724.23|20728.5|20728.5|20728.5|20728.5|20724.23|20724.23|0
1631197470000|2021-09-09 14:24:30|20726.94|20726.94|20726.94|20726.94|20726.94|20726.94|20726.94|20726.94|0
1631197490000|2021-09-09 14:24:50|20726.42|20726.42|20726.42|20726.42|20726.42|20726.42|20726.42|20726.42|0
1631197530000|2021-09-09 14:25:30|20727.31|20727.31|20727.31|20727.31|20727.31|20727.31|20727.31|20727.31|0
1631197550000|2021-09-09 14:25:50|20726.42|20726.42|20729.02|20729.02|20729.54|20729.54|20726.42|20726.42|0
1631197560000|2021-09-09 14:26:00|20724.75|20724.75|20724.75|20724.75|20724.75|20724.75|20724.75|20724.75|0
1631197600000|2021-09-09 14:26:40|20727.4|20727.4|20726.52|20726.52|20727.4|20727.4|20726.52|20726.52|0
1631197610000|2021-09-09 14:26:50|20728.03|20728.03|20726.99|20726.99|20728.03|20728.03|20726.99|20726.99|0
1631197690000|2021-09-09 14:28:10|20726.11|20726.11|20724.47|20724.47|20726.11|20726.11|20724.47|20724.47|0
1631197700000|2021-09-09 14:28:20|20720.19|20720.19|20722.19|20722.19|20724.47|20724.47|20720.19|20720.19|0
1631197710000|2021-09-09 14:28:30|20719.54|20719.54|20720.42|20720.42|20720.42|20720.42|20719.54|20719.54|0
1631197770000|2021-09-09 14:29:30|20724.7|20724.7|20724.7|20724.7|20724.7|20724.7|20724.7|20724.7|0
1631197830000|2021-09-09 14:30:30|20726.77|20726.77|20726.77|20726.77|20726.77|20726.77|20726.77|20726.77|0
1631197850000|2021-09-09 14:30:50|20726.25|20726.25|20726.25|20726.25|20726.25|20726.25|20726.25|20726.25|0
1631197860000|2021-09-09 14:31:00|20721.98|20721.98|20721.98|20721.98|20721.98|20721.98|20721.98|20721.98|0
1631197910000|2021-09-09 14:31:50|20720.53|20720.53|20720.53|20720.53|20720.53|20720.53|20720.53|20720.53|0
1631197920000|2021-09-09 14:32:00|20722.3|20722.3|20722.3|20722.3|20722.3|20722.3|20718.03|20718.03|0
1631197930000|2021-09-09 14:32:10|20726.57|20726.57|20726.57|20726.57|20726.57|20726.57|20726.57|20726.57|0
1631197940000|2021-09-09 14:32:20|20722.3|20722.3|20722.3|20722.3|20722.3|20722.3|20722.3|20722.3|0
1631198000000|2021-09-09 14:33:20|20723.18|20723.18|20723.18|20723.18|20723.18|20723.18|20723.18|20723.18|0
1631198020000|2021-09-09 14:33:40|20722.15|20722.15|20722.15|20722.15|20722.15|20722.15|20722.15|20722.15|0
1631198050000|2021-09-09 14:34:10|20726.42|20726.42|20720.22|20720.22|20726.42|20726.42|20720.22|20720.22|0
1631198100000|2021-09-09 14:35:00|20722.3|20722.3|20722.3|20722.3|20722.3|20722.3|20722.3|20722.3|0
1631198120000|2021-09-09 14:35:20|20718.02|20718.02|20718.02|20718.02|20718.02|20718.02|20718.02|20718.02|0
1631198150000|2021-09-09 14:35:50|20716.25|20716.25|20715.5|20715.5|20716.25|20716.25|20715.5|20715.5|0
1631198160000|2021-09-09 14:36:00|20711.23|20711.23|20711.23|20711.23|20711.23|20711.23|20711.23|20711.23|0
1631198170000|2021-09-09 14:36:10|20709.77|20709.77|20709.77|20709.77|20709.77|20709.77|20709.77|20709.77|0
1631198190000|2021-09-09 14:36:30|20706.23|20706.23|20706.23|20706.23|20706.23|20706.23|20706.23|20706.23|0
1631198210000|2021-09-09 14:36:50|20701.96|20701.96|20697.53|20697.53|20701.96|20701.96|20697.53|20697.53|0
1631198220000|2021-09-09 14:37:00|20701.8|20701.8|20701.8|20701.8|20701.8|20701.8|20701.8|20701.8|0
1631198250000|2021-09-09 14:37:30|20697.53|20697.53|20697.53|20697.53|20697.53|20697.53|20697.53|20697.53|0
1631198260000|2021-09-09 14:37:40|20701.8|20701.8|20696.49|20696.49|20701.8|20701.8|20696.49|20696.49|0
1631198270000|2021-09-09 14:37:50|20697.53|20697.53|20695.76|20695.76|20697.53|20697.53|20695.76|20695.76|0
1631198280000|2021-09-09 14:38:00|20696.64|20696.64|20705.19|20705.19|20705.19|20705.19|20696.64|20696.64|0
1631198300000|2021-09-09 14:38:20|20704.3|20704.3|20704.3|20704.3|20704.3|20704.3|20704.3|20704.3|0
1631198310000|2021-09-09 14:38:30|20700.03|20700.03|20696.4|20696.4|20700.03|20700.03|20696.4|20696.4|0
1631198320000|2021-09-09 14:38:40|20694.13|20694.13|20690.59|20690.59|20694.13|20694.13|20690.59|20690.59|0
1631198340000|2021-09-09 14:39:00|20686.31|20686.31|20683.41|20683.41|20686.31|20686.31|20683.41|20683.41|0
1631198370000|2021-09-09 14:39:30|20687.68|20687.68|20687.68|20687.68|20687.68|20687.68|20687.68|20687.68|0
1631198390000|2021-09-09 14:39:50|20688.72|20688.72|20688.72|20688.72|20688.72|20688.72|20688.72|20688.72|0
1631198400000|2021-09-09 14:40:00|20684.44|20684.44|20684.44|20684.44|20684.44|20684.44|20684.44|20684.44|0
1631198410000|2021-09-09 14:40:10|20683.41|20683.41|20683.41|20683.41|20683.41|20683.41|20683.41|20683.41|0
1631198440000|2021-09-09 14:40:40|20684.86|20684.86|20684.86|20684.86|20684.86|20684.86|20684.86|20684.86|0
1631198450000|2021-09-09 14:40:50|20686.31|20686.31|20686.31|20686.31|20686.31|20686.31|20686.31|20686.31|0
1631198460000|2021-09-09 14:41:00|20685.43|20685.43|20688.97|20688.97|20688.97|20688.97|20685.43|20685.43|0
1631198480000|2021-09-09 14:41:20|20690.74|20690.74|20687.2|20687.2|20690.74|20690.74|20687.2|20687.2|0
1631198490000|2021-09-09 14:41:30|20682.93|20682.93|20682.93|20682.93|20682.93|20682.93|20682.93|20682.93|0
1631198520000|2021-09-09 14:42:00|20682.04|20682.04|20682.04|20682.04|20682.04|20682.04|20682.04|20682.04|0
1631198530000|2021-09-09 14:42:10|20686.31|20686.31|20686.31|20686.31|20686.31|20686.31|20686.31|20686.31|0
1631198580000|2021-09-09 14:43:00|20690.59|20690.59|20690.59|20690.59|20690.59|20690.59|20690.59|20690.59|0
1631198590000|2021-09-09 14:43:10|20689.55|20689.55|20689.03|20689.03|20689.55|20689.55|20689.03|20689.03|0
1631198600000|2021-09-09 14:43:20|20693.3|20693.3|20688.11|20688.11|20693.3|20693.3|20688.11|20688.11|0
1631198610000|2021-09-09 14:43:30|20685.51|20685.51|20685.51|20685.51|20685.51|20685.51|20685.51|20685.51|0
1631198680000|2021-09-09 14:44:40|20686.4|20686.4|20687.28|20687.28|20687.28|20687.28|20686.4|20686.4|0
1631198690000|2021-09-09 14:44:50|20691.56|20691.56|20691.56|20691.56|20691.56|20691.56|20691.56|20691.56|0
1631198710000|2021-09-09 14:45:10|20687.28|20687.28|20687.28|20687.28|20687.28|20687.28|20687.28|20687.28|0
1631198730000|2021-09-09 14:45:30|20683.01|20683.01|20671.82|20671.82|20683.01|20683.01|20671.82|20671.82|0
1631198740000|2021-09-09 14:45:40|20671.3|20671.3|20671.3|20671.3|20671.3|20671.3|20671.3|20671.3|0
1631198750000|2021-09-09 14:45:50|20667.03|20667.03|20668.48|20668.48|20668.48|20668.48|20667.03|20667.03|0
1631198790000|2021-09-09 14:46:30|20669.52|20669.52|20668.48|20668.48|20669.52|20669.52|20668.48|20668.48|0
1631198800000|2021-09-09 14:46:40|20667.96|20667.96|20667.08|20667.08|20667.96|20667.96|20667.08|20667.08|0
1631198810000|2021-09-09 14:46:50|20669.73|20669.73|20669.73|20669.73|20669.73|20669.73|20669.73|20669.73|0
1631198820000|2021-09-09 14:47:00|20670.25|20670.25|20674.62|20674.62|20674.62|20674.62|20670.25|20670.25|0
1631198840000|2021-09-09 14:47:20|20676.89|20676.89|20677.65|20677.65|20677.65|20677.65|20676.89|20676.89|0
1631198860000|2021-09-09 14:47:40|20673.37|20673.37|20676.03|20676.03|20676.03|20676.03|20673.37|20673.37|0
1631198880000|2021-09-09 14:48:00|20676.92|20676.92|20675.14|20675.14|20676.92|20676.92|20675.14|20675.14|0
1631198890000|2021-09-09 14:48:10|20679.42|20679.42|20679.42|20679.42|20679.42|20679.42|20679.42|20679.42|0
1631198900000|2021-09-09 14:48:20|20683.69|20683.69|20683.69|20683.69|20683.69|20683.69|20683.69|20683.69|0
1631198940000|2021-09-09 14:49:00|20681.42|20681.42|20681.42|20681.42|20681.42|20681.42|20681.42|20681.42|0
1631198980000|2021-09-09 14:49:40|20680.53|20680.53|20680.53|20680.53|20680.53|20680.53|20680.53|20680.53|0
1631198990000|2021-09-09 14:49:50|20682.05|20682.05|20681.29|20681.29|20682.8|20682.8|20681.29|20681.29|0
1631199000000|2021-09-09 14:50:00|20677.02|20677.02|20677.54|20677.54|20677.54|20677.54|20677.02|20677.02|0
1631199010000|2021-09-09 14:50:10|20681.81|20681.81|20681.81|20681.81|20681.81|20681.81|20681.81|20681.81|0
1631199050000|2021-09-09 14:50:50|20686.08|20686.08|20686.08|20686.08|20686.08|20686.08|20686.08|20686.08|0
1631199060000|2021-09-09 14:51:00|20688.16|20688.16|20692.95|20692.95|20692.95|20692.95|20688.16|20688.16|0
1631199080000|2021-09-09 14:51:20|20697.22|20697.22|20697.22|20697.22|20697.22|20697.22|20697.22|20697.22|0
1631199130000|2021-09-09 14:52:10|20701.49|20701.49|20697.22|20697.22|20701.49|20701.49|20697.22|20697.22|0
1631199150000|2021-09-09 14:52:30|20702.56|20702.56|20698.29|20698.29|20702.56|20702.56|20698.29|20698.29|0
1631199160000|2021-09-09 14:52:40|20694.02|20694.02|20694.02|20694.02|20694.02|20694.02|20694.02|20694.02|0
1631199180000|2021-09-09 14:53:00|20691.94|20691.94|20694.81|20694.81|20695.7|20695.7|20691.42|20691.42|0
1631199190000|2021-09-09 14:53:10|20690.54|20690.54|20690.54|20690.54|20690.54|20690.54|20690.54|20690.54|0
1631199210000|2021-09-09 14:53:30|20694.81|20694.81|20694.81|20694.81|20694.81|20694.81|20690.54|20690.54|0
1631199220000|2021-09-09 14:53:40|20690.54|20690.54|20689.65|20689.65|20690.54|20690.54|20689.65|20689.65|0
1631199230000|2021-09-09 14:53:50|20693.93|20693.93|20693.93|20693.93|20693.93|20693.93|20693.93|20693.93|0
1631199240000|2021-09-09 14:54:00|20694.81|20694.81|20694.81|20694.81|20694.81|20694.81|20694.81|20694.81|0
1631199270000|2021-09-09 14:54:30|20694.29|20694.29|20691.27|20691.27|20694.81|20694.81|20691.27|20691.27|0
1631199300000|2021-09-09 14:55:00|20692.15|20692.15|20692.15|20692.15|20692.15|20692.15|20692.15|20692.15|0
1631199310000|2021-09-09 14:55:10|20696.43|20696.43|20694.16|20694.16|20696.43|20696.43|20694.16|20694.16|0
1631199320000|2021-09-09 14:55:20|20689.88|20689.88|20689.88|20689.88|20689.88|20689.88|20689.88|20689.88|0
1631199360000|2021-09-09 14:56:00|20694.16|20694.16|20684.16|20684.16|20694.16|20694.16|20684.16|20684.16|0
1631199370000|2021-09-09 14:56:10|20688.43|20688.43|20688.43|20688.43|20688.43|20688.43|20688.43|20688.43|0
1631199390000|2021-09-09 14:56:30|20689.32|20689.32|20691.65|20691.65|20691.65|20691.65|20689.32|20689.32|0
1631199420000|2021-09-09 14:57:00|20692.54|20692.54|20693.43|20693.43|20693.43|20693.43|20692.54|20692.54|0
1631199490000|2021-09-09 14:58:10|20694.31|20694.31|20696.23|20696.23|20696.23|20696.23|20694.31|20694.31|0
1631199500000|2021-09-09 14:58:20|20697.27|20697.27|20697.27|20697.27|20697.27|20697.27|20697.27|20697.27|0
1631199550000|2021-09-09 14:59:10|20696.23|20696.23|20701.39|20701.39|20701.39|20701.39|20696.23|20696.23|0
1631199560000|2021-09-09 14:59:20|20697.12|20697.12|20697.12|20697.12|20697.12|20697.12|20697.12|20697.12|0
1631199600000|2021-09-09 15:00:00|20701.39|20701.39|20697.12|20697.12|20701.39|20701.39|20692.85|20692.85|0
1631199630000|2021-09-09 15:00:30|20692.85|20692.85|20694.62|20694.62|20694.62|20694.62|20692.85|20692.85|0
1631199640000|2021-09-09 15:00:40|20698.89|20698.89|20698.89|20698.89|20698.89|20698.89|20698.89|20698.89|0
1631199670000|2021-09-09 15:01:10|20697.12|20697.12|20697.12|20697.12|20697.12|20697.12|20697.12|20697.12|0
1631199680000|2021-09-09 15:01:20|20692.85|20692.85|20691.96|20691.96|20692.85|20692.85|20691.96|20691.96|0
1631199720000|2021-09-09 15:02:00|20689.89|20689.89|20685.61|20685.61|20689.89|20689.89|20685.61|20685.61|0
1631199730000|2021-09-09 15:02:10|20686.13|20686.13|20686.65|20686.65|20686.65|20686.65|20686.13|20686.13|0
1631199740000|2021-09-09 15:02:20|20688.21|20688.21|20686.65|20686.65|20690.29|20690.29|20686.65|20686.65|0
1631199770000|2021-09-09 15:02:50|20685.61|20685.61|20685.09|20685.09|20686.13|20686.13|20685.09|20685.09|0
1631199780000|2021-09-09 15:03:00|20681.81|20681.81|20681.81|20681.81|20681.81|20681.81|20681.81|20681.81|0
1631199800000|2021-09-09 15:03:20|20680.77|20680.77|20680.77|20680.77|20680.77|20680.77|20680.77|20680.77|0
1631199810000|2021-09-09 15:03:30|20679.89|20679.89|20675.61|20675.61|20679.89|20679.89|20675.61|20675.61|0
1631199850000|2021-09-09 15:04:10|20679.89|20679.89|20682.8|20682.8|20682.8|20682.8|20679.89|20679.89|0
1631199860000|2021-09-09 15:04:20|20681.25|20681.25|20681.25|20681.25|20681.25|20681.25|20681.25|20681.25|0
1631199870000|2021-09-09 15:04:30|20681.77|20681.77|20681.77|20681.77|20681.77|20681.77|20681.77|20681.77|0
1631199880000|2021-09-09 15:04:40|20680.73|20680.73|20677.82|20677.82|20680.73|20680.73|20676.37|20676.37|0
1631199890000|2021-09-09 15:04:50|20682.09|20682.09|20678.86|20678.86|20682.09|20682.09|20677.82|20677.82|0
1631199900000|2021-09-09 15:05:00|20683.13|20683.13|20683.13|20683.13|20683.13|20683.13|20683.13|20683.13|0
1631199910000|2021-09-09 15:05:10|20678.86|20678.86|20683.13|20683.13|20683.13|20683.13|20678.86|20678.86|0
1631199990000|2021-09-09 15:06:30|20678.86|20678.86|20678.86|20678.86|20678.86|20678.86|20678.86|20678.86|0
1631200030000|2021-09-09 15:07:10|20683.13|20683.13|20683.13|20683.13|20683.13|20683.13|20683.13|20683.13|0
1631200040000|2021-09-09 15:07:20|20678.86|20678.86|20683.13|20683.13|20683.13|20683.13|20678.86|20678.86|0
1631200060000|2021-09-09 15:07:40|20683.65|20683.65|20684.69|20684.69|20684.69|20684.69|20683.65|20683.65|0
1631200090000|2021-09-09 15:08:10|20684.17|20684.17|20683.65|20683.65|20684.17|20684.17|20683.65|20683.65|0
1631200120000|2021-09-09 15:08:40|20684.41|20684.41|20688.44|20688.44|20688.44|20688.44|20684.17|20684.17|0
1631200140000|2021-09-09 15:09:00|20692.23|20692.23|20689.26|20689.26|20692.23|20692.23|20689.26|20689.26|0
1631200150000|2021-09-09 15:09:10|20690.71|20690.71|20690.19|20690.19|20690.71|20690.71|20690.19|20690.19|0
1631200170000|2021-09-09 15:09:30|20690.71|20690.71|20693.47|20693.47|20693.47|20693.47|20689.2|20689.2|0
1631200180000|2021-09-09 15:09:40|20694.36|20694.36|20695.87|20695.87|20697.38|20697.38|20694.36|20694.36|0
1631200190000|2021-09-09 15:09:50|20696.39|20696.39|20696.39|20696.39|20696.39|20696.39|20696.39|20696.39|0
1631200200000|2021-09-09 15:10:00|20696.91|20696.91|20702.22|20702.22|20702.22|20702.22|20696.91|20696.91|0
1631200230000|2021-09-09 15:10:30|20703.11|20703.11|20703.11|20703.11|20703.87|20703.87|20703.11|20703.11|0
1631200250000|2021-09-09 15:10:50|20698.84|20698.84|20703.11|20703.11|20703.11|20703.11|20698.84|20698.84|0
1631200270000|2021-09-09 15:11:10|20703.63|20703.63|20703.63|20703.63|20703.63|20703.63|20703.63|20703.63|0
1631200310000|2021-09-09 15:11:50|20707.9|20707.9|20712.17|20712.17|20712.17|20712.17|20707.9|20707.9|0
1631200320000|2021-09-09 15:12:00|20712.69|20712.69|20713.21|20713.21|20713.21|20713.21|20712.69|20712.69|0
1631200340000|2021-09-09 15:12:20|20714.98|20714.98|20714.98|20714.98|20714.98|20714.98|20714.98|20714.98|0
1631200350000|2021-09-09 15:12:30|20717.58|20717.58|20714.46|20714.46|20717.58|20717.58|20714.46|20714.46|0
1631200360000|2021-09-09 15:12:40|20713.71|20713.71|20714.59|20714.59|20714.59|20714.59|20713.71|20713.71|0
1631200370000|2021-09-09 15:12:50|20715.48|20715.48|20715.48|20715.48|20715.48|20715.48|20715.48|20715.48|0
1631200380000|2021-09-09 15:13:00|20725.48|20725.48|20729.75|20729.75|20729.75|20729.75|20725.48|20725.48|0
1631200410000|2021-09-09 15:13:30|20725.48|20725.48|20729.75|20729.75|20729.75|20729.75|20725.48|20725.48|0
1631200420000|2021-09-09 15:13:40|20725.48|20725.48|20725.48|20725.48|20725.48|20725.48|20725.48|20725.48|0
1631200440000|2021-09-09 15:14:00|20729.75|20729.75|20729.75|20729.75|20729.75|20729.75|20729.75|20729.75|0
1631200460000|2021-09-09 15:14:20|20734.02|20734.02|20734.02|20734.02|20734.02|20734.02|20734.02|20734.02|0
1631200480000|2021-09-09 15:14:40|20729.75|20729.75|20734.02|20734.02|20734.02|20734.02|20729.75|20729.75|0
1631200500000|2021-09-09 15:15:00|20735.58|20735.58|20736.1|20736.1|20736.1|20736.1|20735.58|20735.58|0
1631200510000|2021-09-09 15:15:10|20735.34|20735.34|20735.34|20735.34|20735.34|20735.34|20735.34|20735.34|0
1631200520000|2021-09-09 15:15:20|20738.97|20738.97|20740.44|20740.44|20740.44|20740.44|20736.9|20736.9|0
1631200530000|2021-09-09 15:15:30|20739.92|20739.92|20738.89|20738.89|20739.92|20739.92|20738.89|20738.89|0
1631200550000|2021-09-09 15:15:50|20741.48|20741.48|20740.6|20740.6|20741.48|20741.48|20740.6|20740.6|0
1631200560000|2021-09-09 15:16:00|20741.12|20741.12|20741.12|20741.12|20741.12|20741.12|20741.12|20741.12|0
1631200570000|2021-09-09 15:16:10|20736.84|20736.84|20736.84|20736.84|20736.84|20736.84|20736.84|20736.84|0
1631200580000|2021-09-09 15:16:20|20732.57|20732.57|20735.07|20735.07|20736.84|20736.84|20732.57|20732.57|0
1631200630000|2021-09-09 15:17:10|20736.84|20736.84|20737.36|20737.36|20737.36|20737.36|20736.84|20736.84|0
1631200640000|2021-09-09 15:17:20|20738.4|20738.4|20738.4|20738.4|20738.4|20738.4|20738.4|20738.4|0
1631200690000|2021-09-09 15:18:10|20738.92|20738.92|20738.92|20738.92|20738.92|20738.92|20738.92|20738.92|0
1631200710000|2021-09-09 15:18:30|20738.4|20738.4|20734.13|20734.13|20738.4|20738.4|20734.13|20734.13|0
1631200720000|2021-09-09 15:18:40|20733.09|20733.09|20733.61|20733.61|20733.61|20733.61|20733.09|20733.09|0
1631200730000|2021-09-09 15:18:50|20734.13|20734.13|20729.86|20729.86|20734.13|20734.13|20729.86|20729.86|0
1631200740000|2021-09-09 15:19:00|20734.13|20734.13|20731.53|20731.53|20734.13|20734.13|20731.53|20731.53|0
1631200750000|2021-09-09 15:19:10|20727.26|20727.26|20726.5|20726.5|20727.26|20727.26|20726.5|20726.5|0
1631200760000|2021-09-09 15:19:20|20724.73|20724.73|20724.73|20724.73|20724.73|20724.73|20724.73|20724.73|0
1631200790000|2021-09-09 15:19:50|20722.39|20722.39|20727.55|20727.55|20727.55|20727.55|20722.39|20722.39|0
1631200820000|2021-09-09 15:20:20|20728.07|20728.07|20731.48|20731.48|20731.48|20731.48|20728.07|20728.07|0
1631200860000|2021-09-09 15:21:00|20727.21|20727.21|20728.99|20728.99|20731.48|20731.48|20727.21|20727.21|0
1631200870000|2021-09-09 15:21:10|20728.47|20728.47|20728.47|20728.47|20728.47|20728.47|20728.47|20728.47|0
1631200880000|2021-09-09 15:21:20|20728.99|20728.99|20728.47|20728.47|20728.99|20728.99|20728.47|20728.47|0
1631200910000|2021-09-09 15:21:50|20724.2|20724.2|20724.2|20724.2|20724.2|20724.2|20724.2|20724.2|0
1631200920000|2021-09-09 15:22:00|20723.68|20723.68|20723.68|20723.68|20723.68|20723.68|20723.68|20723.68|0
1631200930000|2021-09-09 15:22:10|20722.64|20722.64|20723.53|20723.53|20723.53|20723.53|20722.64|20722.64|0
1631200940000|2021-09-09 15:22:20|20723.01|20723.01|20723.53|20723.53|20724.28|20724.28|20723.01|20723.01|0
1631200950000|2021-09-09 15:22:30|20723.01|20723.01|20722.49|20722.49|20723.01|20723.01|20722.49|20722.49|0
1631200980000|2021-09-09 15:23:00|20723.01|20723.01|20718.37|20718.37|20723.53|20723.53|20718.37|20718.37|0
1631200990000|2021-09-09 15:23:10|20722.64|20722.64|20722.64|20722.64|20722.64|20722.64|20722.64|20722.64|0
1631201000000|2021-09-09 15:23:20|20723.53|20723.53|20723.53|20723.53|20723.53|20723.53|20723.53|20723.53|0
1631201010000|2021-09-09 15:23:30|20722.07|20722.07|20722.07|20722.07|20722.07|20722.07|20722.07|20722.07|0
1631201030000|2021-09-09 15:23:50|20721.55|20721.55|20721.55|20721.55|20725.83|20725.83|20721.55|20721.55|0
1631201040000|2021-09-09 15:24:00|20723.01|20723.01|20724.05|20724.05|20724.05|20724.05|20723.01|20723.01|0
1631201050000|2021-09-09 15:24:10|20728.32|20728.32|20724.93|20724.93|20728.32|20728.32|20724.05|20724.05|0
1631201080000|2021-09-09 15:24:40|20729.2|20729.2|20729.05|20729.05|20730.09|20730.09|20729.05|20729.05|0
1631201100000|2021-09-09 15:25:00|20724.78|20724.78|20729.05|20729.05|20729.05|20729.05|20724.78|20724.78|0
1631201110000|2021-09-09 15:25:10|20729.57|20729.57|20728.69|20728.69|20730.33|20730.33|20728.69|20728.69|0
1631201120000|2021-09-09 15:25:20|20730.2|20730.2|20728.69|20728.69|20730.2|20730.2|20728.69|20728.69|0
1631201150000|2021-09-09 15:25:50|20727.65|20727.65|20727.13|20727.13|20727.65|20727.65|20727.13|20727.13|0
1631201160000|2021-09-09 15:26:00|20726.61|20726.61|20726.61|20726.61|20727.49|20727.49|20726.61|20726.61|0
1631201190000|2021-09-09 15:26:30|20726.09|20726.09|20721.82|20721.82|20726.09|20726.09|20721.82|20721.82|0
1631201200000|2021-09-09 15:26:40|20722.34|20722.34|20723.09|20723.09|20723.85|20723.85|20722.34|20722.34|0
1631201210000|2021-09-09 15:26:50|20723.98|20723.98|20728.25|20728.25|20728.25|20728.25|20723.98|20723.98|0
1631201250000|2021-09-09 15:27:30|20723.98|20723.98|20724.86|20724.86|20724.86|20724.86|20723.98|20723.98|0
1631201270000|2021-09-09 15:27:50|20726.32|20726.32|20723.5|20723.5|20727.77|20727.77|20723.5|20723.5|0
1631201280000|2021-09-09 15:28:00|20727.77|20727.77|20727.77|20727.77|20727.77|20727.77|20727.77|20727.77|0
1631201290000|2021-09-09 15:28:10|20731.31|20731.31|20731.31|20731.31|20731.31|20731.31|20731.31|20731.31|0
1631201300000|2021-09-09 15:28:20|20732.2|20732.2|20732.2|20732.2|20732.2|20732.2|20732.2|20732.2|0
1631201310000|2021-09-09 15:28:30|20734.28|20734.28|20734.28|20734.28|20734.28|20734.28|20734.28|20734.28|0
1631201320000|2021-09-09 15:28:40|20735.73|20735.73|20735.73|20735.73|20735.73|20735.73|20735.73|20735.73|0
1631201340000|2021-09-09 15:29:00|20731.46|20731.46|20725.67|20725.67|20731.46|20731.46|20725.67|20725.67|0
1631201350000|2021-09-09 15:29:10|20728.58|20728.58|20727.02|20727.02|20728.58|20728.58|20727.02|20727.02|0
1631201360000|2021-09-09 15:29:20|20727.91|20727.91|20727.91|20727.91|20727.91|20727.91|20727.91|20727.91|0
1631201370000|2021-09-09 15:29:30|20732.18|20732.18|20729.91|20729.91|20732.18|20732.18|20729.91|20729.91|0
1631201380000|2021-09-09 15:29:40|20730.67|20730.67|20730.41|20730.41|20734.45|20734.45|20726.14|20726.14|0
1631201390000|2021-09-09 15:29:50|20726.14|20726.14|20739.06|20739.06|20739.06|20739.06|20726.14|20726.14|0
1631258100000|2021-09-10 07:15:00|20780.7|20780.7|20776.43|20776.43|20780.7|20780.7|20776.43|20776.43|0
1631258110000|2021-09-10 07:15:10|20777.47|20777.47|20777.47|20777.47|20777.47|20777.47|20777.47|20777.47|0
1631258120000|2021-09-10 07:15:20|20778.83|20778.83|20780.2|20780.2|20783.1|20783.1|20778.83|20778.83|0
1631258140000|2021-09-10 07:15:40|20779.44|20779.44|20783.71|20783.71|20783.71|20783.71|20779.44|20779.44|0
1631258160000|2021-09-10 07:16:00|20795.22|20795.22|20795.22|20795.22|20795.22|20795.22|20795.22|20795.22|0
1631258170000|2021-09-10 07:16:10|20803.77|20803.77|20803.77|20803.77|20803.77|20803.77|20803.77|20803.77|0
1631258180000|2021-09-10 07:16:20|20799.49|20799.49|20799.49|20799.49|20799.49|20799.49|20799.49|20799.49|0
1631258220000|2021-09-10 07:17:00|20796.9|20796.9|20801.17|20801.17|20801.17|20801.17|20796.9|20796.9|0
1631258230000|2021-09-10 07:17:10|20796.9|20796.9|20796.9|20796.9|20796.9|20796.9|20796.9|20796.9|0
1631258240000|2021-09-10 07:17:20|20795.86|20795.86|20794.18|20794.18|20798.45|20798.45|20794.18|20794.18|0
1631258260000|2021-09-10 07:17:40|20798.54|20798.54|20798.54|20798.54|20798.54|20798.54|20798.54|20798.54|0
1631258270000|2021-09-10 07:17:50|20794.27|20794.27|20796.77|20796.77|20798.54|20798.54|20794.27|20794.27|0
1631258280000|2021-09-10 07:18:00|20792.5|20792.5|20792.5|20792.5|20792.5|20792.5|20792.5|20792.5|0
1631258290000|2021-09-10 07:18:10|20796.77|20796.77|20788.23|20788.23|20796.77|20796.77|20788.23|20788.23|0
1631258330000|2021-09-10 07:18:50|20779.68|20779.68|20779.68|20779.68|20779.68|20779.68|20779.68|20779.68|0
1631258350000|2021-09-10 07:19:10|20775.41|20775.41|20775.41|20775.41|20775.41|20775.41|20775.41|20775.41|0
1631258380000|2021-09-10 07:19:40|20769.36|20769.36|20769.36|20769.36|20769.36|20769.36|20769.36|20769.36|0
1631258440000|2021-09-10 07:20:40|20773.63|20773.63|20773.63|20773.63|20773.63|20773.63|20773.63|20773.63|0
1631258450000|2021-09-10 07:20:50|20777.9|20777.9|20777.9|20777.9|20777.9|20777.9|20777.9|20777.9|0
1631258460000|2021-09-10 07:21:00|20771.7|20771.7|20767.43|20767.43|20771.7|20771.7|20767.43|20767.43|0
1631258480000|2021-09-10 07:21:20|20770.09|20770.09|20770.09|20770.09|20770.09|20770.09|20770.09|20770.09|0
1631258490000|2021-09-10 07:21:30|20774.36|20774.36|20774.36|20774.36|20778.63|20778.63|20774.36|20774.36|0
1631258500000|2021-09-10 07:21:40|20778.63|20778.63|20782.91|20782.91|20782.91|20782.91|20778.63|20778.63|0
1631258530000|2021-09-10 07:22:10|20787.18|20787.18|20798.1|20798.1|20803.13|20803.13|20787.18|20787.18|0
1631258550000|2021-09-10 07:22:30|20789.55|20789.55|20789.55|20789.55|20789.55|20789.55|20789.55|20789.55|0
1631258560000|2021-09-10 07:22:40|20793.98|20793.98|20793.98|20793.98|20793.98|20793.98|20793.98|20793.98|0
1631258610000|2021-09-10 07:23:30|20789.71|20789.71|20789.71|20789.71|20789.71|20789.71|20789.71|20789.71|0
1631258620000|2021-09-10 07:23:40|20798.25|20798.25|20798.25|20798.25|20798.25|20798.25|20798.25|20798.25|0
1631258630000|2021-09-10 07:23:50|20802.52|20802.52|20802.52|20802.52|20802.52|20802.52|20802.52|20802.52|0
1631258650000|2021-09-10 07:24:10|20798.25|20798.25|20798.25|20798.25|20798.25|20798.25|20798.25|20798.25|0
1631258660000|2021-09-10 07:24:20|20793.98|20793.98|20786.59|20786.59|20793.98|20793.98|20786.59|20786.59|0
1631258680000|2021-09-10 07:24:40|20790.86|20790.86|20790.86|20790.86|20790.86|20790.86|20790.86|20790.86|0
1631258700000|2021-09-10 07:25:00|20786.59|20786.59|20786.59|20786.59|20786.59|20786.59|20786.59|20786.59|0
1631258710000|2021-09-10 07:25:10|20782.32|20782.32|20778.05|20778.05|20782.32|20782.32|20778.05|20778.05|0
1631258760000|2021-09-10 07:26:00|20775.39|20775.39|20775.55|20775.55|20775.55|20775.55|20771.12|20771.12|0
1631258780000|2021-09-10 07:26:20|20771.27|20771.27|20767.73|20767.73|20771.27|20771.27|20767.73|20767.73|0
1631258800000|2021-09-10 07:26:40|20776.28|20776.28|20767.73|20767.73|20776.28|20776.28|20767.73|20767.73|0
1631258810000|2021-09-10 07:26:50|20768.25|20768.25|20766.18|20766.18|20768.25|20768.25|20766.18|20766.18|0
1631258820000|2021-09-10 07:27:00|20761.9|20761.9|20757.63|20757.63|20761.9|20761.9|20757.63|20757.63|0
1631258880000|2021-09-10 07:28:00|20761.9|20761.9|20761.9|20761.9|20761.9|20761.9|20761.9|20761.9|0
1631258890000|2021-09-10 07:28:10|20761.38|20761.38|20766.06|20766.06|20766.06|20766.06|20761.38|20761.38|0
1631258900000|2021-09-10 07:28:20|20770.33|20770.33|20770.33|20770.33|20770.33|20770.33|20770.33|20770.33|0
1631258910000|2021-09-10 07:28:30|20766.06|20766.06|20770.33|20770.33|20770.33|20770.33|20766.06|20766.06|0
1631258940000|2021-09-10 07:29:00|20774.75|20774.75|20779.03|20779.03|20779.03|20779.03|20774.75|20774.75|0
1631258990000|2021-09-10 07:29:50|20783.3|20783.3|20783.3|20783.3|20783.3|20783.3|20783.3|20783.3|0
1631259000000|2021-09-10 07:30:00|20779.03|20779.03|20779.03|20779.03|20779.03|20779.03|20779.03|20779.03|0
1631259060000|2021-09-10 07:31:00|20774.75|20774.75|20774.75|20774.75|20774.75|20774.75|20774.75|20774.75|0
1631259070000|2021-09-10 07:31:10|20779.03|20779.03|20779.03|20779.03|20779.03|20779.03|20779.03|20779.03|0
1631259110000|2021-09-10 07:31:50|20774.75|20774.75|20779.03|20779.03|20779.03|20779.03|20774.75|20774.75|0
1631259130000|2021-09-10 07:32:10|20783.3|20783.3|20800.39|20800.39|20800.39|20800.39|20783.3|20783.3|0
1631259150000|2021-09-10 07:32:30|20791.84|20791.84|20791.84|20791.84|20791.84|20791.84|20791.84|20791.84|0
1631259200000|2021-09-10 07:33:20|20800.39|20800.39|20800.39|20800.39|20800.39|20800.39|20800.39|20800.39|0
1631259220000|2021-09-10 07:33:40|20796.12|20796.12|20796.12|20796.12|20796.12|20796.12|20796.12|20796.12|0
1631259240000|2021-09-10 07:34:00|20800.27|20800.27|20783.18|20783.18|20800.27|20800.27|20778.91|20778.91|0
1631259260000|2021-09-10 07:34:20|20778.91|20778.91|20778.91|20778.91|20778.91|20778.91|20774.64|20774.64|0
1631259330000|2021-09-10 07:35:30|20777.14|20777.14|20757.3|20757.3|20777.14|20777.14|20757.3|20757.3|0
1631259360000|2021-09-10 07:36:00|20753.03|20753.03|20753.03|20753.03|20753.03|20753.03|20753.03|20753.03|0
1631259370000|2021-09-10 07:36:10|20757.3|20757.3|20757.3|20757.3|20757.3|20757.3|20757.3|20757.3|0
1631259470000|2021-09-10 07:37:50|20753.03|20753.03|20753.03|20753.03|20753.03|20753.03|20753.03|20753.03|0
1631259490000|2021-09-10 07:38:10|20757.3|20757.3|20757.3|20757.3|20757.3|20757.3|20757.3|20757.3|0
1631259510000|2021-09-10 07:38:30|20761.57|20761.57|20763.65|20763.65|20763.65|20763.65|20761.57|20761.57|0
1631259520000|2021-09-10 07:38:40|20762.09|20762.09|20757.82|20757.82|20762.09|20762.09|20757.82|20757.82|0
1631259530000|2021-09-10 07:38:50|20754.18|20754.18|20761.84|20761.84|20761.84|20761.84|20753.15|20753.15|0
1631259540000|2021-09-10 07:39:00|20757.57|20757.57|20757.57|20757.57|20757.57|20757.57|20757.57|20757.57|0
1631259550000|2021-09-10 07:39:10|20754.66|20754.66|20754.66|20754.66|20754.66|20754.66|20754.66|20754.66|0
1631259560000|2021-09-10 07:39:20|20749.35|20749.35|20749.35|20749.35|20749.35|20749.35|20749.35|20749.35|0
1631259590000|2021-09-10 07:39:50|20745.08|20745.08|20745.08|20745.08|20745.08|20745.08|20745.08|20745.08|0
1631259600000|2021-09-10 07:40:00|20743.31|20743.31|20743.31|20743.31|20743.31|20743.31|20743.31|20743.31|0
1631259620000|2021-09-10 07:40:20|20747.58|20747.58|20747.58|20747.58|20747.58|20747.58|20747.58|20747.58|0
1631259640000|2021-09-10 07:40:40|20751.85|20751.85|20751.85|20751.85|20751.85|20751.85|20751.85|20751.85|0
1631259650000|2021-09-10 07:40:50|20747.58|20747.58|20740.65|20740.65|20747.58|20747.58|20740.65|20740.65|0
1631259680000|2021-09-10 07:41:20|20749.2|20749.2|20749.2|20749.2|20749.2|20749.2|20749.2|20749.2|0
1631259730000|2021-09-10 07:42:10|20744.93|20744.93|20740.65|20740.65|20744.93|20744.93|20740.65|20740.65|0
1631259790000|2021-09-10 07:43:10|20735.98|20735.98|20731.71|20731.71|20735.98|20735.98|20731.71|20731.71|0
1631259800000|2021-09-10 07:43:20|20727.44|20727.44|20727.44|20727.44|20727.44|20727.44|20727.44|20727.44|0
1631259810000|2021-09-10 07:43:30|20731.71|20731.71|20731.71|20731.71|20731.71|20731.71|20731.71|20731.71|0
1631259820000|2021-09-10 07:43:40|20729.05|20729.05|20729.05|20729.05|20729.05|20729.05|20729.05|20729.05|0
1631259910000|2021-09-10 07:45:10|20727.49|20727.49|20734.36|20734.36|20734.36|20734.36|20727.49|20727.49|0
1631260030000|2021-09-10 07:47:10|20735.12|20735.12|20735.12|20735.12|20735.12|20735.12|20735.12|20735.12|0
1631260040000|2021-09-10 07:47:20|20732.46|20732.46|20719.65|20719.65|20732.46|20732.46|20719.65|20719.65|0
1631260060000|2021-09-10 07:47:40|20722.67|20722.67|20722.67|20722.67|20722.67|20722.67|20722.67|20722.67|0
1631260200000|2021-09-10 07:50:00|20726.95|20726.95|20731.22|20731.22|20731.22|20731.22|20726.95|20726.95|0
1631260210000|2021-09-10 07:50:10|20735|20735|20735|20735|20735|20735|20735|20735|0
1631260230000|2021-09-10 07:50:30|20735.76|20735.76|20735.76|20735.76|20735.76|20735.76|20735.76|20735.76|0
1631260260000|2021-09-10 07:51:00|20732.64|20732.64|20732.64|20732.64|20732.64|20732.64|20732.64|20732.64|0
1631260280000|2021-09-10 07:51:20|20726.45|20726.45|20722.18|20722.18|20726.45|20726.45|20722.18|20722.18|0
1631260290000|2021-09-10 07:51:30|20717.9|20717.9|20713.63|20713.63|20717.9|20717.9|20713.63|20713.63|0
1631260330000|2021-09-10 07:52:10|20715.9|20715.9|20714.39|20714.39|20715.9|20715.9|20714.39|20714.39|0
1631260370000|2021-09-10 07:52:50|20717.04|20717.04|20717.93|20717.93|20717.93|20717.93|20717.04|20717.04|0
1631260410000|2021-09-10 07:53:30|20726.47|20726.47|20726.47|20726.47|20726.47|20726.47|20726.47|20726.47|0
1631260420000|2021-09-10 07:53:40|20722.2|20722.2|20722.2|20722.2|20722.2|20722.2|20722.2|20722.2|0
1631260480000|2021-09-10 07:54:40|20720.69|20720.69|20719.17|20719.17|20720.69|20720.69|20719.17|20719.17|0
1631260490000|2021-09-10 07:54:50|20714.9|20714.9|20705.65|20705.65|20714.9|20714.9|20705.65|20705.65|0
1631260520000|2021-09-10 07:55:20|20707.21|20707.21|20715.75|20715.75|20715.75|20715.75|20707.21|20707.21|0
1631260550000|2021-09-10 07:55:50|20712.72|20712.72|20712.72|20712.72|20712.72|20712.72|20712.72|20712.72|0
1631260560000|2021-09-10 07:56:00|20711.69|20711.69|20711.69|20711.69|20711.69|20711.69|20711.69|20711.69|0
1631260610000|2021-09-10 07:56:50|20712.72|20712.72|20712.72|20712.72|20712.72|20712.72|20712.72|20712.72|0
1631260650000|2021-09-10 07:57:30|20708.45|20708.45|20708.45|20708.45|20708.45|20708.45|20708.45|20708.45|0
1631260670000|2021-09-10 07:57:50|20705.8|20705.8|20698.87|20698.87|20705.8|20705.8|20698.87|20698.87|0
1631260700000|2021-09-10 07:58:20|20698.35|20698.35|20699.91|20699.91|20699.91|20699.91|20698.35|20698.35|0
1631260750000|2021-09-10 07:59:10|20708.45|20708.45|20704.18|20704.18|20708.45|20708.45|20704.18|20704.18|0
1631260780000|2021-09-10 07:59:40|20702.41|20702.41|20702.41|20702.41|20702.41|20702.41|20702.41|20702.41|0
1631260870000|2021-09-10 08:01:10|20698.14|20698.14|20698.14|20698.14|20698.14|20698.14|20698.14|20698.14|0
1631260890000|2021-09-10 08:01:30|20693.86|20693.86|20693.86|20693.86|20693.86|20693.86|20693.86|20693.86|0
1631260900000|2021-09-10 08:01:40|20698.14|20698.14|20698.14|20698.14|20698.14|20698.14|20698.14|20698.14|0
1631260910000|2021-09-10 08:01:50|20693.86|20693.86|20693.86|20693.86|20693.86|20693.86|20693.86|20693.86|0
1631260930000|2021-09-10 08:02:10|20698.14|20698.14|20685.32|20685.32|20698.14|20698.14|20685.32|20685.32|0
1631260940000|2021-09-10 08:02:20|20681.05|20681.05|20681.05|20681.05|20681.05|20681.05|20681.05|20681.05|0
1631260950000|2021-09-10 08:02:30|20676.62|20676.62|20676.62|20676.62|20676.62|20676.62|20676.62|20676.62|0
1631260960000|2021-09-10 08:02:40|20680.89|20680.89|20680.89|20680.89|20680.89|20680.89|20680.89|20680.89|0
1631260980000|2021-09-10 08:03:00|20685.16|20685.16|20685.16|20685.16|20685.16|20685.16|20685.16|20685.16|0
1631260990000|2021-09-10 08:03:10|20680.89|20680.89|20680.89|20680.89|20680.89|20680.89|20680.89|20680.89|0
1631261000000|2021-09-10 08:03:20|20685.32|20685.32|20685.32|20685.32|20685.32|20685.32|20685.32|20685.32|0
1631261060000|2021-09-10 08:04:20|20689.59|20689.59|20689.59|20689.59|20689.59|20689.59|20689.59|20689.59|0
1631261130000|2021-09-10 08:05:30|20685.32|20685.32|20685.32|20685.32|20685.32|20685.32|20685.32|20685.32|0
1631261220000|2021-09-10 08:07:00|20682.66|20682.66|20682.66|20682.66|20682.66|20682.66|20682.66|20682.66|0
1631261250000|2021-09-10 08:07:30|20686.94|20686.94|20686.94|20686.94|20686.94|20686.94|20686.94|20686.94|0
1631261260000|2021-09-10 08:07:40|20682.66|20682.66|20682.66|20682.66|20682.66|20682.66|20682.66|20682.66|0
1631261400000|2021-09-10 08:10:00|20678.39|20678.39|20678.39|20678.39|20678.39|20678.39|20678.39|20678.39|0
1631261410000|2021-09-10 08:10:10|20682.66|20682.66|20682.66|20682.66|20682.66|20682.66|20682.66|20682.66|0
1631261460000|2021-09-10 08:11:00|20674.12|20674.12|20671.21|20671.21|20674.12|20674.12|20671.21|20671.21|0
1631261480000|2021-09-10 08:11:20|20669.76|20669.76|20669.76|20669.76|20669.76|20669.76|20669.76|20669.76|0
1631261510000|2021-09-10 08:11:50|20682.57|20682.57|20678.3|20678.3|20686.85|20686.85|20678.3|20678.3|0
1631261520000|2021-09-10 08:12:00|20674.03|20674.03|20678.3|20678.3|20678.3|20678.3|20674.03|20674.03|0
1631261540000|2021-09-10 08:12:20|20682.57|20682.57|20683.09|20683.09|20683.09|20683.09|20682.57|20682.57|0
1631261590000|2021-09-10 08:13:10|20678.82|20678.82|20678.82|20678.82|20678.82|20678.82|20678.82|20678.82|0
1631261600000|2021-09-10 08:13:20|20683.09|20683.09|20683.09|20683.09|20683.09|20683.09|20683.09|20683.09|0
1631261630000|2021-09-10 08:13:50|20681.64|20681.64|20680.18|20680.18|20681.64|20681.64|20680.18|20680.18|0
1631261660000|2021-09-10 08:14:20|20678.67|20678.67|20677.16|20677.16|20678.67|20678.67|20677.16|20677.16|0
1631261670000|2021-09-10 08:14:30|20680.18|20680.18|20681.7|20681.7|20681.7|20681.7|20680.18|20680.18|0
1631261820000|2021-09-10 08:17:00|20677.27|20677.27|20677.27|20677.27|20677.27|20677.27|20677.27|20677.27|0
1631261830000|2021-09-10 08:17:10|20684.35|20684.35|20687.01|20687.01|20687.01|20687.01|20684.35|20684.35|0
1631261840000|2021-09-10 08:17:20|20691.28|20691.28|20691.28|20691.28|20691.28|20691.28|20691.28|20691.28|0
1631261870000|2021-09-10 08:17:50|20687.01|20687.01|20687.01|20687.01|20687.01|20687.01|20687.01|20687.01|0
1631261920000|2021-09-10 08:18:40|20691.28|20691.28|20691.28|20691.28|20691.28|20691.28|20691.28|20691.28|0
1631261970000|2021-09-10 08:19:30|20687.01|20687.01|20687.01|20687.01|20687.01|20687.01|20687.01|20687.01|0
1631261990000|2021-09-10 08:19:50|20683.38|20683.38|20682.86|20682.86|20683.38|20683.38|20682.34|20682.34|0
1631262050000|2021-09-10 08:20:50|20680.2|20680.2|20680.2|20680.2|20680.2|20680.2|20680.2|20680.2|0
1631262060000|2021-09-10 08:21:00|20675.93|20675.93|20675.93|20675.93|20675.93|20675.93|20675.93|20675.93|0
1631262100000|2021-09-10 08:21:40|20671.66|20671.66|20675.93|20675.93|20675.93|20675.93|20671.66|20671.66|0
1631262130000|2021-09-10 08:22:10|20673.02|20673.02|20673.02|20673.02|20673.02|20673.02|20673.02|20673.02|0
1631262140000|2021-09-10 08:22:20|20668.75|20668.75|20673.02|20673.02|20673.02|20673.02|20668.75|20668.75|0
1631262170000|2021-09-10 08:22:50|20668.75|20668.75|20673.02|20673.02|20673.02|20673.02|20668.75|20668.75|0
1631262210000|2021-09-10 08:23:30|20671.98|20671.98|20671.46|20671.46|20671.98|20671.98|20671.46|20671.46|0
1631262240000|2021-09-10 08:24:00|20675.74|20675.74|20682.28|20682.28|20682.28|20682.28|20675.74|20675.74|0
1631262250000|2021-09-10 08:24:10|20678|20678|20682.28|20682.28|20682.28|20682.28|20678|20678|0
1631262290000|2021-09-10 08:24:50|20673.73|20673.73|20678|20678|20678|20678|20673.73|20673.73|0
1631262300000|2021-09-10 08:25:00|20673.73|20673.73|20678|20678|20678|20678|20673.73|20673.73|0
1631262320000|2021-09-10 08:25:20|20679.56|20679.56|20682.16|20682.16|20682.16|20682.16|20679.56|20679.56|0
1631262330000|2021-09-10 08:25:30|20680.6|20680.6|20680.6|20680.6|20680.6|20680.6|20680.6|20680.6|0
1631262500000|2021-09-10 08:28:20|20684.87|20684.87|20684.87|20684.87|20684.87|20684.87|20684.87|20684.87|0
1631262530000|2021-09-10 08:28:50|20684.35|20684.35|20684.35|20684.35|20684.35|20684.35|20684.35|20684.35|0
1631262540000|2021-09-10 08:29:00|20685.39|20685.39|20685.39|20685.39|20685.39|20685.39|20685.39|20685.39|0
1631262560000|2021-09-10 08:29:20|20688.93|20688.93|20696.9|20696.9|20696.9|20696.9|20688.93|20688.93|0
1631262590000|2021-09-10 08:29:50|20699.81|20699.81|20704.08|20704.08|20704.08|20704.08|20699.81|20699.81|0
1631262610000|2021-09-10 08:30:10|20705.54|20705.54|20719.81|20719.81|20719.81|20719.81|20705.54|20705.54|0
1631262620000|2021-09-10 08:30:20|20724.08|20724.08|20727.71|20727.71|20727.71|20727.71|20724.08|20724.08|0
1631262640000|2021-09-10 08:30:40|20723.44|20723.44|20723.44|20723.44|20723.44|20723.44|20723.44|20723.44|0
1631262650000|2021-09-10 08:30:50|20726.1|20726.1|20726.1|20726.1|20726.1|20726.1|20726.1|20726.1|0
1631262720000|2021-09-10 08:32:00|20729.21|20729.21|20729.73|20729.73|20729.73|20729.73|20729.21|20729.21|0
1631262750000|2021-09-10 08:32:30|20725.46|20725.46|20725.46|20725.46|20725.46|20725.46|20725.46|20725.46|0
1631262770000|2021-09-10 08:32:50|20721.19|20721.19|20721.19|20721.19|20721.19|20721.19|20721.19|20721.19|0
1631262840000|2021-09-10 08:34:00|20716.91|20716.91|20716.91|20716.91|20716.91|20716.91|20716.91|20716.91|0
1631262850000|2021-09-10 08:34:10|20721.19|20721.19|20721.19|20721.19|20721.19|20721.19|20721.19|20721.19|0
1631262890000|2021-09-10 08:34:50|20728.46|20728.46|20728.46|20728.46|20728.46|20728.46|20728.46|20728.46|0
1631262900000|2021-09-10 08:35:00|20730.23|20730.23|20730.23|20730.23|20730.23|20730.23|20730.23|20730.23|0
1631262910000|2021-09-10 08:35:10|20725.95|20725.95|20721.68|20721.68|20725.95|20725.95|20721.68|20721.68|0
1631262920000|2021-09-10 08:35:20|20725.95|20725.95|20725.95|20725.95|20725.95|20725.95|20725.95|20725.95|0
1631262970000|2021-09-10 08:36:10|20730.23|20730.23|20730.23|20730.23|20730.23|20730.23|20730.23|20730.23|0
1631263090000|2021-09-10 08:38:10|20736.28|20736.28|20739.31|20739.31|20740.07|20740.07|20736.28|20736.28|0
1631263100000|2021-09-10 08:38:20|20741.58|20741.58|20742.34|20742.34|20742.34|20742.34|20741.58|20741.58|0
1631263120000|2021-09-10 08:38:40|20746.61|20746.61|20746.61|20746.61|20746.61|20746.61|20746.61|20746.61|0
1631263140000|2021-09-10 08:39:00|20750.88|20750.88|20748.61|20748.61|20750.88|20750.88|20748.61|20748.61|0
1631263160000|2021-09-10 08:39:20|20750.88|20750.88|20750.88|20750.88|20750.88|20750.88|20750.88|20750.88|0
1631263180000|2021-09-10 08:39:40|20746.61|20746.61|20746.61|20746.61|20746.61|20746.61|20746.61|20746.61|0
1631263200000|2021-09-10 08:40:00|20750.88|20750.88|20750.88|20750.88|20750.88|20750.88|20750.88|20750.88|0
1631263220000|2021-09-10 08:40:20|20746.61|20746.61|20746.61|20746.61|20746.61|20746.61|20746.61|20746.61|0
1631263250000|2021-09-10 08:40:50|20750.88|20750.88|20746.61|20746.61|20750.88|20750.88|20746.61|20746.61|0
1631263260000|2021-09-10 08:41:00|20745.72|20745.72|20748.48|20748.48|20750|20750|20745.72|20745.72|0
1631263290000|2021-09-10 08:41:30|20747.6|20747.6|20747.6|20747.6|20747.6|20747.6|20747.6|20747.6|0
1631263370000|2021-09-10 08:42:50|20743.32|20743.32|20734.78|20734.78|20743.32|20743.32|20734.78|20734.78|0
1631263380000|2021-09-10 08:43:00|20733.74|20733.74|20733.74|20733.74|20733.74|20733.74|20733.74|20733.74|0
1631263420000|2021-09-10 08:43:40|20727.92|20727.92|20727.92|20727.92|20727.92|20727.92|20727.92|20727.92|0
1631263460000|2021-09-10 08:44:20|20732.2|20732.2|20727.92|20727.92|20732.2|20732.2|20727.92|20727.92|0
1631263500000|2021-09-10 08:45:00|20732.35|20732.35|20732.35|20732.35|20732.35|20732.35|20732.35|20732.35|0
1631263530000|2021-09-10 08:45:30|20728.08|20728.08|20728.08|20728.08|20728.08|20728.08|20728.08|20728.08|0
1631263550000|2021-09-10 08:45:50|20732.35|20732.35|20730.79|20730.79|20732.35|20732.35|20730.79|20730.79|0
1631263610000|2021-09-10 08:46:50|20726.52|20726.52|20726.52|20726.52|20726.52|20726.52|20726.52|20726.52|0
1631263620000|2021-09-10 08:47:00|20725.48|20725.48|20725.48|20725.48|20725.48|20725.48|20725.48|20725.48|0
1631263820000|2021-09-10 08:50:20|20721.21|20721.21|20721.21|20721.21|20721.21|20721.21|20721.21|20721.21|0
1631263830000|2021-09-10 08:50:30|20720.33|20720.33|20720.33|20720.33|20720.33|20720.33|20720.33|20720.33|0
1631263840000|2021-09-10 08:50:40|20724.6|20724.6|20724.6|20724.6|20724.6|20724.6|20724.6|20724.6|0
1631263910000|2021-09-10 08:51:50|20726.37|20726.37|20726.37|20726.37|20726.37|20726.37|20726.37|20726.37|0
1631263920000|2021-09-10 08:52:00|20728.14|20728.14|20729.91|20729.91|20729.91|20729.91|20728.14|20728.14|0
1631264060000|2021-09-10 08:54:20|20725.55|20725.55|20725.55|20725.55|20725.55|20725.55|20725.55|20725.55|0
1631264070000|2021-09-10 08:54:30|20728.2|20728.2|20728.2|20728.2|20728.2|20728.2|20728.2|20728.2|0
1631264110000|2021-09-10 08:55:10|20729.66|20729.66|20729.66|20729.66|20729.66|20729.66|20729.66|20729.66|0
1631264130000|2021-09-10 08:55:30|20725.39|20725.39|20729.66|20729.66|20729.66|20729.66|20725.39|20725.39|0
1631264230000|2021-09-10 08:57:10|20733.93|20733.93|20733.93|20733.93|20733.93|20733.93|20733.93|20733.93|0
1631264260000|2021-09-10 08:57:40|20729.66|20729.66|20733.04|20733.04|20733.93|20733.93|20729.66|20729.66|0
1631264290000|2021-09-10 08:58:10|20728.77|20728.77|20728.77|20728.77|20728.77|20728.77|20728.77|20728.77|0
1631264390000|2021-09-10 08:59:50|20726.7|20726.7|20726.7|20726.7|20726.7|20726.7|20726.7|20726.7|0
1631264440000|2021-09-10 09:00:40|20730.97|20730.97|20730.97|20730.97|20730.97|20730.97|20730.97|20730.97|0
1631264490000|2021-09-10 09:01:30|20732.01|20732.01|20732.01|20732.01|20732.01|20732.01|20732.01|20732.01|0
1631264500000|2021-09-10 09:01:40|20734.66|20734.66|20734.66|20734.66|20734.66|20734.66|20734.66|20734.66|0
1631264530000|2021-09-10 09:02:10|20738.93|20738.93|20738.93|20738.93|20738.93|20738.93|20738.93|20738.93|0
1631264760000|2021-09-10 09:06:00|20742.48|20742.48|20744.98|20744.98|20751.02|20751.02|20742.48|20742.48|0
1631264780000|2021-09-10 09:06:20|20749.25|20749.25|20749.25|20749.25|20749.25|20749.25|20749.25|20749.25|0
1631264790000|2021-09-10 09:06:30|20753.52|20753.52|20753.52|20753.52|20753.52|20753.52|20753.52|20753.52|0
1631264810000|2021-09-10 09:06:50|20757.79|20757.79|20757.79|20757.79|20757.79|20757.79|20757.79|20757.79|0
1631264830000|2021-09-10 09:07:10|20755.72|20755.72|20755.2|20755.2|20755.72|20755.72|20755.2|20755.2|0
1631264890000|2021-09-10 09:08:10|20753.43|20753.43|20753.43|20753.43|20753.43|20753.43|20753.43|20753.43|0
1631264900000|2021-09-10 09:08:20|20752.54|20752.54|20752.54|20752.54|20752.54|20752.54|20752.54|20752.54|0
1631264920000|2021-09-10 09:08:40|20744|20744|20739.73|20739.73|20744|20744|20739.73|20739.73|0
1631264930000|2021-09-10 09:08:50|20744|20744|20744|20744|20744|20744|20744|20744|0
1631264940000|2021-09-10 09:09:00|20739.73|20739.73|20739.73|20739.73|20739.73|20739.73|20739.73|20739.73|0
1631264970000|2021-09-10 09:09:30|20738.69|20738.69|20738.69|20738.69|20738.69|20738.69|20738.69|20738.69|0
1631265060000|2021-09-10 09:11:00|20739.73|20739.73|20738.17|20738.17|20739.73|20739.73|20738.17|20738.17|0
1631265110000|2021-09-10 09:11:50|20733.9|20733.9|20724.74|20724.74|20733.9|20733.9|20724.74|20724.74|0
1631265120000|2021-09-10 09:12:00|20729.01|20729.01|20729.01|20729.01|20729.01|20729.01|20729.01|20729.01|0
1631265190000|2021-09-10 09:13:10|20720.47|20720.47|20711.92|20711.92|20720.47|20720.47|20711.92|20711.92|0
1631265200000|2021-09-10 09:13:20|20709.33|20709.33|20712.56|20712.56|20712.56|20712.56|20708.29|20708.29|0
1631265220000|2021-09-10 09:13:40|20708.29|20708.29|20708.29|20708.29|20708.29|20708.29|20708.29|20708.29|0
1631265230000|2021-09-10 09:13:50|20707.25|20707.25|20702.98|20702.98|20707.25|20707.25|20702.98|20702.98|0
1631265240000|2021-09-10 09:14:00|20707.25|20707.25|20705.79|20705.79|20707.25|20707.25|20705.79|20705.79|0
1631265250000|2021-09-10 09:14:10|20701.25|20701.25|20697.71|20697.71|20701.25|20701.25|20697.71|20697.71|0
1631265260000|2021-09-10 09:14:20|20701.99|20701.99|20701.99|20701.99|20701.99|20701.99|20701.99|20701.99|0
1631265300000|2021-09-10 09:15:00|20697.71|20697.71|20697.71|20697.71|20697.71|20697.71|20697.71|20697.71|0
1631265420000|2021-09-10 09:17:00|20695.94|20695.94|20695.94|20695.94|20695.94|20695.94|20695.94|20695.94|0
1631265450000|2021-09-10 09:17:30|20700.21|20700.21|20700.21|20700.21|20700.21|20700.21|20700.21|20700.21|0
1631265480000|2021-09-10 09:18:00|20702.81|20702.81|20702.81|20702.81|20702.81|20702.81|20702.81|20702.81|0
1631265560000|2021-09-10 09:19:20|20698.54|20698.54|20698.54|20698.54|20698.54|20698.54|20698.54|20698.54|0
1631265600000|2021-09-10 09:20:00|20699.58|20699.58|20699.58|20699.58|20699.58|20699.58|20699.58|20699.58|0
1631265650000|2021-09-10 09:20:50|20695.3|20695.3|20695.3|20695.3|20695.3|20695.3|20695.3|20695.3|0
1631265660000|2021-09-10 09:21:00|20691.03|20691.03|20695.3|20695.3|20695.3|20695.3|20686.76|20686.76|0
1631265700000|2021-09-10 09:21:40|20691.03|20691.03|20691.03|20691.03|20695.3|20695.3|20691.03|20691.03|0
1631265710000|2021-09-10 09:21:50|20686.76|20686.76|20686.76|20686.76|20686.76|20686.76|20682.49|20682.49|0
1631265720000|2021-09-10 09:22:00|20682.49|20682.49|20686.76|20686.76|20686.76|20686.76|20682.49|20682.49|0
1631265750000|2021-09-10 09:22:30|20691.03|20691.03|20691.03|20691.03|20691.03|20691.03|20691.03|20691.03|0
1631265760000|2021-09-10 09:22:40|20686.76|20686.76|20686.76|20686.76|20686.76|20686.76|20686.76|20686.76|0
1631265770000|2021-09-10 09:22:50|20682.49|20682.49|20682.49|20682.49|20682.49|20682.49|20682.49|20682.49|0
1631265780000|2021-09-10 09:23:00|20678.21|20678.21|20678.21|20678.21|20678.21|20678.21|20678.21|20678.21|0
1631265800000|2021-09-10 09:23:20|20673.94|20673.94|20682.49|20682.49|20682.49|20682.49|20673.94|20673.94|0
1631265870000|2021-09-10 09:24:30|20678.21|20678.21|20678.21|20678.21|20682.49|20682.49|20678.21|20678.21|0
1631265880000|2021-09-10 09:24:40|20682.49|20682.49|20682.49|20682.49|20682.49|20682.49|20682.49|20682.49|0
1631265890000|2021-09-10 09:24:50|20678.21|20678.21|20678.21|20678.21|20678.21|20678.21|20678.21|20678.21|0
1631265910000|2021-09-10 09:25:10|20682.49|20682.49|20678.21|20678.21|20682.49|20682.49|20678.21|20678.21|0
1631265930000|2021-09-10 09:25:30|20682.49|20682.49|20682.49|20682.49|20682.49|20682.49|20682.49|20682.49|0
1631265940000|2021-09-10 09:25:40|20678.21|20678.21|20676.7|20676.7|20682.49|20682.49|20676.7|20676.7|0
1631265950000|2021-09-10 09:25:50|20680.97|20680.97|20680.97|20680.97|20680.97|20680.97|20680.97|20680.97|0
1631265970000|2021-09-10 09:26:10|20676.7|20676.7|20676.7|20676.7|20676.7|20676.7|20676.7|20676.7|0
1631265990000|2021-09-10 09:26:30|20680.97|20680.97|20680.97|20680.97|20680.97|20680.97|20680.97|20680.97|0
1631266020000|2021-09-10 09:27:00|20680.45|20680.45|20680.45|20680.45|20680.45|20680.45|20680.45|20680.45|0
1631266030000|2021-09-10 09:27:10|20676.18|20676.18|20670.14|20670.14|20676.18|20676.18|20670.14|20670.14|0
1631266040000|2021-09-10 09:27:20|20672.79|20672.79|20677.95|20677.95|20677.95|20677.95|20672.79|20672.79|0
1631266070000|2021-09-10 09:27:50|20680.61|20680.61|20678.84|20678.84|20680.61|20680.61|20678.84|20678.84|0
1631266120000|2021-09-10 09:28:40|20675.93|20675.93|20675.93|20675.93|20675.93|20675.93|20675.93|20675.93|0
1631266190000|2021-09-10 09:29:50|20671.66|20671.66|20667.38|20667.38|20671.66|20671.66|20667.38|20667.38|0
1631266200000|2021-09-10 09:30:00|20671.66|20671.66|20671.66|20671.66|20675.93|20675.93|20671.66|20671.66|0
1631266210000|2021-09-10 09:30:10|20670.14|20670.14|20670.14|20670.14|20670.14|20670.14|20670.14|20670.14|0
1631266280000|2021-09-10 09:31:20|20674.42|20674.42|20674.42|20674.42|20674.42|20674.42|20674.42|20674.42|0
1631266290000|2021-09-10 09:31:30|20670.14|20670.14|20670.14|20670.14|20670.14|20670.14|20670.14|20670.14|0
1631266300000|2021-09-10 09:31:40|20674.42|20674.42|20674.42|20674.42|20674.42|20674.42|20674.42|20674.42|0
1631266320000|2021-09-10 09:32:00|20670.14|20670.14|20670.14|20670.14|20670.14|20670.14|20670.14|20670.14|0
1631266330000|2021-09-10 09:32:10|20671.18|20671.18|20671.18|20671.18|20671.18|20671.18|20671.18|20671.18|0
1631266360000|2021-09-10 09:32:40|20674.09|20674.09|20682.63|20682.63|20682.63|20682.63|20674.09|20674.09|0
1631266380000|2021-09-10 09:33:00|20678.36|20678.36|20682.63|20682.63|20682.63|20682.63|20678.36|20678.36|0
1631266390000|2021-09-10 09:33:10|20678.36|20678.36|20682.63|20682.63|20682.63|20682.63|20678.36|20678.36|0
1631266400000|2021-09-10 09:33:20|20678.36|20678.36|20678.36|20678.36|20678.36|20678.36|20678.36|20678.36|0
1631266440000|2021-09-10 09:34:00|20681.27|20681.27|20681.27|20681.27|20681.27|20681.27|20681.27|20681.27|0
1631266460000|2021-09-10 09:34:20|20680.51|20680.51|20677.25|20677.25|20681.03|20681.03|20677.25|20677.25|0
1631266480000|2021-09-10 09:34:40|20672.98|20672.98|20672.98|20672.98|20672.98|20672.98|20672.98|20672.98|0
1631266490000|2021-09-10 09:34:50|20677.25|20677.25|20677.25|20677.25|20677.25|20677.25|20677.25|20677.25|0
1631266520000|2021-09-10 09:35:20|20672.98|20672.98|20677.25|20677.25|20681.52|20681.52|20672.98|20672.98|0
1631266530000|2021-09-10 09:35:30|20672.82|20672.82|20672.82|20672.82|20672.82|20672.82|20672.82|20672.82|0
1631266550000|2021-09-10 09:35:50|20668.55|20668.55|20668.55|20668.55|20668.55|20668.55|20668.55|20668.55|0
1631266560000|2021-09-10 09:36:00|20664.28|20664.28|20664.28|20664.28|20664.28|20664.28|20664.28|20664.28|0
1631266590000|2021-09-10 09:36:30|20668.55|20668.55|20668.55|20668.55|20668.55|20668.55|20668.55|20668.55|0
1631266610000|2021-09-10 09:36:50|20672.7|20672.7|20672.7|20672.7|20672.7|20672.7|20672.7|20672.7|0
1631266620000|2021-09-10 09:37:00|20668.43|20668.43|20668.43|20668.43|20668.43|20668.43|20668.43|20668.43|0
1631266630000|2021-09-10 09:37:10|20664.16|20664.16|20672.7|20672.7|20672.7|20672.7|20664.16|20664.16|0
1631266660000|2021-09-10 09:37:40|20670.63|20670.63|20672.18|20672.18|20672.18|20672.18|20670.63|20670.63|0
1631266700000|2021-09-10 09:38:20|20676.46|20676.46|20676.46|20676.46|20676.46|20676.46|20676.46|20676.46|0
1631266740000|2021-09-10 09:39:00|20675.57|20675.57|20672.91|20672.91|20675.57|20675.57|20672.91|20672.91|0
1631266760000|2021-09-10 09:39:20|20668.64|20668.64|20668.64|20668.64|20668.64|20668.64|20668.64|20668.64|0
1631266770000|2021-09-10 09:39:30|20664.37|20664.37|20664.37|20664.37|20664.37|20664.37|20664.37|20664.37|0
1631266780000|2021-09-10 09:39:40|20662.86|20662.86|20662.86|20662.86|20662.86|20662.86|20662.86|20662.86|0
1631266790000|2021-09-10 09:39:50|20667.13|20667.13|20667.13|20667.13|20667.13|20667.13|20667.13|20667.13|0
1631266820000|2021-09-10 09:40:20|20668.64|20668.64|20669.4|20669.4|20669.4|20669.4|20668.64|20668.64|0
1631266840000|2021-09-10 09:40:40|20673.67|20673.67|20673.67|20673.67|20673.67|20673.67|20673.67|20673.67|0
1631266850000|2021-09-10 09:40:50|20672.91|20672.91|20672.91|20672.91|20672.91|20672.91|20672.91|20672.91|0
1631266880000|2021-09-10 09:41:20|20668.64|20668.64|20668.64|20668.64|20668.64|20668.64|20668.64|20668.64|0
1631266930000|2021-09-10 09:42:10|20664.37|20664.37|20664.37|20664.37|20664.37|20664.37|20664.37|20664.37|0
1631267010000|2021-09-10 09:43:30|20668.64|20668.64|20668.64|20668.64|20668.64|20668.64|20668.64|20668.64|0
1631267070000|2021-09-10 09:44:30|20667.13|20667.13|20667.13|20667.13|20667.13|20667.13|20667.13|20667.13|0
1631267170000|2021-09-10 09:46:10|20670.04|20670.04|20670.04|20670.04|20670.04|20670.04|20670.04|20670.04|0
1631267380000|2021-09-10 09:49:40|20677.12|20677.12|20674.46|20674.46|20677.12|20677.12|20674.46|20674.46|0
1631267400000|2021-09-10 09:50:00|20675.98|20675.98|20676.73|20676.73|20676.73|20676.73|20675.98|20675.98|0
1631267420000|2021-09-10 09:50:20|20668.01|20668.01|20668.01|20668.01|20668.01|20668.01|20668.01|20668.01|0
1631267640000|2021-09-10 09:54:00|20663.86|20663.86|20663.86|20663.86|20663.86|20663.86|20663.86|20663.86|0
1631267660000|2021-09-10 09:54:20|20656.77|20656.77|20662.09|20662.09|20662.09|20662.09|20656.77|20656.77|0
1631267830000|2021-09-10 09:57:10|20657.81|20657.81|20653.54|20653.54|20657.81|20657.81|20653.54|20653.54|0
1631267850000|2021-09-10 09:57:30|20652.09|20652.09|20651.33|20651.33|20652.09|20652.09|20647.06|20647.06|0
1631267860000|2021-09-10 09:57:40|20644.25|20644.25|20646.9|20646.9|20648.67|20648.67|20644.25|20644.25|0
1631267940000|2021-09-10 09:59:00|20649.81|20649.81|20649.81|20649.81|20649.81|20649.81|20649.81|20649.81|0
1631267980000|2021-09-10 09:59:40|20646.27|20646.27|20648.04|20648.04|20648.93|20648.93|20646.27|20646.27|0
1631268110000|2021-09-10 10:01:50|20643.77|20643.77|20648.04|20648.04|20648.04|20648.04|20639.5|20639.5|0
1631268170000|2021-09-10 10:02:50|20643.77|20643.77|20643.77|20643.77|20643.77|20643.77|20643.77|20643.77|0
1631268190000|2021-09-10 10:03:10|20648.04|20648.04|20648.04|20648.04|20648.04|20648.04|20648.04|20648.04|0
1631268200000|2021-09-10 10:03:20|20643.77|20643.77|20643.77|20643.77|20643.77|20643.77|20643.77|20643.77|0
1631268210000|2021-09-10 10:03:30|20642.88|20642.88|20642.88|20642.88|20642.88|20642.88|20642.88|20642.88|0
1631268240000|2021-09-10 10:04:00|20647.16|20647.16|20647.16|20647.16|20647.16|20647.16|20647.16|20647.16|0
1631268340000|2021-09-10 10:05:40|20642.88|20642.88|20642.88|20642.88|20642.88|20642.88|20642.88|20642.88|0
1631268370000|2021-09-10 10:06:10|20642|20642|20642|20642|20642|20642|20642|20642|0
1631268380000|2021-09-10 10:06:20|20637.73|20637.73|20624.91|20624.91|20637.73|20637.73|20620.64|20620.64|0
1631268390000|2021-09-10 10:06:30|20620.37|20620.37|20620.37|20620.37|20620.37|20620.37|20620.37|20620.37|0
1631268430000|2021-09-10 10:07:10|20618.85|20618.85|20618.85|20618.85|20618.85|20618.85|20618.85|20618.85|0
1631268450000|2021-09-10 10:07:30|20623.13|20623.13|20620.06|20620.06|20623.13|20623.13|20620.06|20620.06|0
1631268460000|2021-09-10 10:07:40|20615.78|20615.78|20615.78|20615.78|20615.78|20615.78|20615.78|20615.78|0
1631268490000|2021-09-10 10:08:10|20608.51|20608.51|20607.06|20607.06|20608.51|20608.51|20607.06|20607.06|0
1631268570000|2021-09-10 10:09:30|20605.29|20605.29|20605.29|20605.29|20605.29|20605.29|20605.29|20605.29|0
1631268610000|2021-09-10 10:10:10|20607.06|20607.06|20607.06|20607.06|20607.06|20607.06|20607.06|20607.06|0
1631268620000|2021-09-10 10:10:20|20602.79|20602.79|20602.79|20602.79|20602.79|20602.79|20602.79|20602.79|0
1631268680000|2021-09-10 10:11:20|20607.06|20607.06|20607.06|20607.06|20607.06|20607.06|20607.06|20607.06|0
1631268690000|2021-09-10 10:11:30|20611.33|20611.33|20611.33|20611.33|20611.33|20611.33|20611.33|20611.33|0
1631268710000|2021-09-10 10:11:50|20615.69|20615.69|20615.69|20615.69|20615.69|20615.69|20615.69|20615.69|0
1631268770000|2021-09-10 10:12:50|20614.66|20614.66|20615.17|20615.17|20615.17|20615.17|20614.66|20614.66|0
1631268800000|2021-09-10 10:13:20|20619.45|20619.45|20619.45|20619.45|20619.45|20619.45|20619.45|20619.45|0
1631268820000|2021-09-10 10:13:40|20623.72|20623.72|20622.99|20622.99|20628.15|20628.15|20622.99|20622.99|0
1631268830000|2021-09-10 10:13:50|20627.26|20627.26|20627.26|20627.26|20627.26|20627.26|20627.26|20627.26|0
1631268840000|2021-09-10 10:14:00|20631.53|20631.53|20638.8|20638.8|20638.8|20638.8|20631.53|20631.53|0
1631268870000|2021-09-10 10:14:30|20643.07|20643.07|20643.07|20643.07|20643.07|20643.07|20643.07|20643.07|0
1631268880000|2021-09-10 10:14:40|20643.96|20643.96|20639.69|20639.69|20643.96|20643.96|20639.69|20639.69|0
1631268930000|2021-09-10 10:15:30|20641.2|20641.2|20641.2|20641.2|20641.2|20641.2|20641.2|20641.2|0
1631268950000|2021-09-10 10:15:50|20636.93|20636.93|20636.93|20636.93|20636.93|20636.93|20636.93|20636.93|0
1631268980000|2021-09-10 10:16:20|20641.2|20641.2|20641.2|20641.2|20641.2|20641.2|20641.2|20641.2|0
1631269040000|2021-09-10 10:17:20|20636.93|20636.93|20636.93|20636.93|20636.93|20636.93|20636.93|20636.93|0
1631269060000|2021-09-10 10:17:40|20635.16|20635.16|20635.16|20635.16|20635.16|20635.16|20635.16|20635.16|0
1631269120000|2021-09-10 10:18:40|20634.27|20634.27|20635.83|20635.83|20635.83|20635.83|20634.27|20634.27|0
1631269130000|2021-09-10 10:18:50|20636.87|20636.87|20637.39|20637.39|20637.39|20637.39|20636.87|20636.87|0
1631269210000|2021-09-10 10:20:10|20633.12|20633.12|20633.12|20633.12|20633.12|20633.12|20633.12|20633.12|0
1631269270000|2021-09-10 10:21:10|20628.84|20628.84|20628.84|20628.84|20628.84|20628.84|20628.84|20628.84|0
1631269290000|2021-09-10 10:21:30|20633.12|20633.12|20633.12|20633.12|20633.12|20633.12|20633.12|20633.12|0
1631269310000|2021-09-10 10:21:50|20628.84|20628.84|20628.84|20628.84|20628.84|20628.84|20628.84|20628.84|0
1631269340000|2021-09-10 10:22:20|20624.57|20624.57|20627.29|20627.29|20628.84|20628.84|20624.57|20624.57|0
1631269350000|2021-09-10 10:22:30|20631.56|20631.56|20631.56|20631.56|20631.56|20631.56|20631.56|20631.56|0
1631269420000|2021-09-10 10:23:40|20627.29|20627.29|20631.56|20631.56|20631.56|20631.56|20627.29|20627.29|0
1631269440000|2021-09-10 10:24:00|20627.29|20627.29|20627.29|20627.29|20627.29|20627.29|20627.29|20627.29|0
1631269480000|2021-09-10 10:24:40|20623.74|20623.74|20623.74|20623.74|20623.74|20623.74|20623.74|20623.74|0
1631269500000|2021-09-10 10:25:00|20619.47|20619.47|20619.47|20619.47|20619.47|20619.47|20619.47|20619.47|0
1631269560000|2021-09-10 10:26:00|20615.2|20615.2|20619.47|20619.47|20619.47|20619.47|20615.2|20615.2|0
1631269580000|2021-09-10 10:26:20|20615.2|20615.2|20615.2|20615.2|20615.2|20615.2|20615.2|20615.2|0
1631269600000|2021-09-10 10:26:40|20606.66|20606.66|20610.93|20610.93|20610.93|20610.93|20606.66|20606.66|0
1631269610000|2021-09-10 10:26:50|20615.2|20615.2|20615.2|20615.2|20615.2|20615.2|20615.2|20615.2|0
1631269620000|2021-09-10 10:27:00|20610.93|20610.93|20610.93|20610.93|20610.93|20610.93|20610.93|20610.93|0
1631269630000|2021-09-10 10:27:10|20615.2|20615.2|20615.2|20615.2|20615.2|20615.2|20615.2|20615.2|0
1631269650000|2021-09-10 10:27:30|20619.47|20619.47|20615.2|20615.2|20619.47|20619.47|20615.2|20615.2|0
1631269680000|2021-09-10 10:28:00|20619.47|20619.47|20619.47|20619.47|20619.47|20619.47|20619.47|20619.47|0
1631269730000|2021-09-10 10:28:50|20623.74|20623.74|20619.47|20619.47|20623.74|20623.74|20619.47|20619.47|0
1631269750000|2021-09-10 10:29:10|20618.95|20618.95|20618.95|20618.95|20618.95|20618.95|20618.95|20618.95|0
1631269810000|2021-09-10 10:30:10|20613.14|20613.14|20604.59|20604.59|20613.14|20613.14|20604.59|20604.59|0
1631269820000|2021-09-10 10:30:20|20600.32|20600.32|20591.78|20591.78|20600.32|20600.32|20591.78|20591.78|0
1631269830000|2021-09-10 10:30:30|20596.05|20596.05|20596.05|20596.05|20596.05|20596.05|20596.05|20596.05|0
1631269850000|2021-09-10 10:30:50|20600.32|20600.32|20600.32|20600.32|20600.32|20600.32|20600.32|20600.32|0
1631269910000|2021-09-10 10:31:50|20604.59|20604.59|20604.59|20604.59|20604.59|20604.59|20604.59|20604.59|0
1631269960000|2021-09-10 10:32:40|20603.71|20603.71|20603.71|20603.71|20603.71|20603.71|20603.71|20603.71|0
1631270000000|2021-09-10 10:33:20|20599.44|20599.44|20599.44|20599.44|20599.44|20599.44|20599.44|20599.44|0
1631270030000|2021-09-10 10:33:50|20600.32|20600.32|20600.32|20600.32|20600.32|20600.32|20600.32|20600.32|0
1631270050000|2021-09-10 10:34:10|20601.77|20601.77|20601.77|20601.77|20606.05|20606.05|20601.77|20601.77|0
1631270080000|2021-09-10 10:34:40|20603.55|20603.55|20603.55|20603.55|20603.55|20603.55|20603.55|20603.55|0
1631270100000|2021-09-10 10:35:00|20602.66|20602.66|20602.66|20602.66|20602.66|20602.66|20602.66|20602.66|0
1631270120000|2021-09-10 10:35:20|20606.93|20606.93|20606.93|20606.93|20606.93|20606.93|20606.93|20606.93|0
1631270130000|2021-09-10 10:35:30|20602.66|20602.66|20602.66|20602.66|20602.66|20602.66|20602.66|20602.66|0
1631270150000|2021-09-10 10:35:50|20598.39|20598.39|20598.39|20598.39|20606.93|20606.93|20598.39|20598.39|0
1631270160000|2021-09-10 10:36:00|20602.66|20602.66|20606.93|20606.93|20606.93|20606.93|20602.66|20602.66|0
1631270200000|2021-09-10 10:36:40|20611.2|20611.2|20611.2|20611.2|20611.2|20611.2|20611.2|20611.2|0
1631270250000|2021-09-10 10:37:30|20606.93|20606.93|20606.93|20606.93|20606.93|20606.93|20606.93|20606.93|0
1631270340000|2021-09-10 10:39:00|20602.66|20602.66|20606.93|20606.93|20606.93|20606.93|20602.66|20602.66|0
1631270370000|2021-09-10 10:39:30|20602.66|20602.66|20602.66|20602.66|20602.66|20602.66|20602.66|20602.66|0
1631270380000|2021-09-10 10:39:40|20604.93|20604.93|20604.93|20604.93|20604.93|20604.93|20604.93|20604.93|0
1631270390000|2021-09-10 10:39:50|20606.44|20606.44|20606.44|20606.44|20606.44|20606.44|20606.44|20606.44|0
1631270440000|2021-09-10 10:40:40|20602.17|20602.17|20610.72|20610.72|20610.72|20610.72|20602.17|20602.17|0
1631270450000|2021-09-10 10:40:50|20606.44|20606.44|20606.44|20606.44|20606.44|20606.44|20606.44|20606.44|0
1631270460000|2021-09-10 10:41:00|20605.41|20605.41|20608.79|20608.79|20609.68|20609.68|20605.41|20605.41|0
1631270510000|2021-09-10 10:41:50|20600.25|20600.25|20595.98|20595.98|20600.25|20600.25|20595.98|20595.98|0
1631270520000|2021-09-10 10:42:00|20600.25|20600.25|20600.25|20600.25|20600.25|20600.25|20600.25|20600.25|0
1631270540000|2021-09-10 10:42:20|20595.98|20595.98|20600.25|20600.25|20600.25|20600.25|20595.98|20595.98|0
1631270620000|2021-09-10 10:43:40|20604.52|20604.52|20600.25|20600.25|20604.52|20604.52|20600.25|20600.25|0
1631270650000|2021-09-10 10:44:10|20600.77|20600.77|20602.32|20602.32|20602.32|20602.32|20600.77|20600.77|0
1631270780000|2021-09-10 10:46:20|20610.87|20610.87|20610.87|20610.87|20610.87|20610.87|20610.87|20610.87|0
1631270820000|2021-09-10 10:47:00|20606.6|20606.6|20606.6|20606.6|20606.6|20606.6|20606.6|20606.6|0
1631270840000|2021-09-10 10:47:20|20602.32|20602.32|20602.32|20602.32|20602.32|20602.32|20602.32|20602.32|0
1631270860000|2021-09-10 10:47:40|20606.6|20606.6|20606.6|20606.6|20606.6|20606.6|20606.6|20606.6|0
1631270900000|2021-09-10 10:48:20|20605.08|20605.08|20605.08|20605.08|20605.08|20605.08|20605.08|20605.08|0
1631270920000|2021-09-10 10:48:40|20604.33|20604.33|20604.33|20604.33|20604.33|20604.33|20604.33|20604.33|0
1631270940000|2021-09-10 10:49:00|20600.05|20600.05|20604.33|20604.33|20604.33|20604.33|20600.05|20600.05|0
1631270970000|2021-09-10 10:49:30|20600.05|20600.05|20600.05|20600.05|20600.05|20600.05|20600.05|20600.05|0
1631271050000|2021-09-10 10:50:50|20598.5|20598.5|20596.46|20596.46|20598.5|20598.5|20596.46|20596.46|0
1631271120000|2021-09-10 10:52:00|20600.74|20600.74|20600.74|20600.74|20600.74|20600.74|20600.74|20600.74|0
1631271180000|2021-09-10 10:53:00|20604.52|20604.52|20605.28|20605.28|20605.28|20605.28|20604.52|20604.52|0
1631271280000|2021-09-10 10:54:40|20601|20601|20601|20601|20601|20601|20601|20601|0
1631271300000|2021-09-10 10:55:00|20603.6|20603.6|20603.6|20603.6|20603.6|20603.6|20603.6|20603.6|0
1631271340000|2021-09-10 10:55:40|20609.8|20609.8|20607.14|20607.14|20609.8|20609.8|20607.14|20607.14|0
1631271350000|2021-09-10 10:55:50|20611.41|20611.41|20611.41|20611.41|20611.41|20611.41|20611.41|20611.41|0
1631271410000|2021-09-10 10:56:50|20615.69|20615.69|20615.69|20615.69|20615.69|20615.69|20611.41|20611.41|0
1631271460000|2021-09-10 10:57:40|20613.92|20613.92|20613.92|20613.92|20613.92|20613.92|20613.92|20613.92|0
1631271480000|2021-09-10 10:58:00|20605.37|20605.37|20608.76|20608.76|20608.76|20608.76|20604.49|20604.49|0
1631271540000|2021-09-10 10:59:00|20608|20608|20608|20608|20608|20608|20608|20608|0
1631271560000|2021-09-10 10:59:20|20608.76|20608.76|20611.03|20611.03|20611.03|20611.03|20608.76|20608.76|0
1631271590000|2021-09-10 10:59:50|20609.26|20609.26|20609.26|20609.26|20609.26|20609.26|20609.26|20609.26|0
1631271600000|2021-09-10 11:00:00|20607.49|20607.49|20608.37|20608.37|20608.37|20608.37|20607.49|20607.49|0
1631271610000|2021-09-10 11:00:10|20604.1|20604.1|20604.1|20604.1|20604.1|20604.1|20604.1|20604.1|0
1631271620000|2021-09-10 11:00:20|20599.83|20599.83|20599.83|20599.83|20599.83|20599.83|20599.83|20599.83|0
1631271630000|2021-09-10 11:00:30|20604.1|20604.1|20599.83|20599.83|20604.1|20604.1|20599.83|20599.83|0
1631271710000|2021-09-10 11:01:50|20600.35|20600.35|20600.35|20600.35|20600.35|20600.35|20600.35|20600.35|0
1631271720000|2021-09-10 11:02:00|20596.08|20596.08|20596.08|20596.08|20596.08|20596.08|20596.08|20596.08|0
1631271730000|2021-09-10 11:02:10|20600.35|20600.35|20600.35|20600.35|20600.35|20600.35|20600.35|20600.35|0
1631271740000|2021-09-10 11:02:20|20596.08|20596.08|20596.08|20596.08|20596.08|20596.08|20596.08|20596.08|0
1631271750000|2021-09-10 11:02:30|20595.32|20595.32|20591.53|20591.53|20595.32|20595.32|20591.53|20591.53|0
1631271760000|2021-09-10 11:02:40|20587.26|20587.26|20593.21|20593.21|20595.81|20595.81|20587.26|20587.26|0
1631271780000|2021-09-10 11:03:00|20596.24|20596.24|20595.48|20595.48|20596.24|20596.24|20595.48|20595.48|0
1631271810000|2021-09-10 11:03:30|20599.75|20599.75|20599.75|20599.75|20599.75|20599.75|20599.75|20599.75|0
1631271880000|2021-09-10 11:04:40|20604.03|20604.03|20604.03|20604.03|20604.03|20604.03|20604.03|20604.03|0
1631271910000|2021-09-10 11:05:10|20599.75|20599.75|20601.21|20601.21|20601.21|20601.21|20599.75|20599.75|0
1631271930000|2021-09-10 11:05:30|20596.94|20596.94|20596.94|20596.94|20596.94|20596.94|20596.94|20596.94|0
1631271950000|2021-09-10 11:05:50|20601.21|20601.21|20601.21|20601.21|20601.21|20601.21|20601.21|20601.21|0
1631271960000|2021-09-10 11:06:00|20598.55|20598.55|20594.28|20594.28|20598.55|20598.55|20594.28|20594.28|0
1631272000000|2021-09-10 11:06:40|20595.84|20595.84|20595.84|20595.84|20595.84|20595.84|20595.84|20595.84|0
1631272020000|2021-09-10 11:07:00|20594.95|20594.95|20594.95|20594.95|20594.95|20594.95|20594.95|20594.95|0
1631272050000|2021-09-10 11:07:30|20599.22|20599.22|20599.22|20599.22|20599.22|20599.22|20599.22|20599.22|0
1631272130000|2021-09-10 11:08:50|20600.99|20600.99|20605.27|20605.27|20605.27|20605.27|20600.99|20600.99|0
1631272170000|2021-09-10 11:09:30|20606.15|20606.15|20601.88|20601.88|20606.15|20606.15|20601.88|20601.88|0
1631272200000|2021-09-10 11:10:00|20600.32|20600.32|20600.32|20600.32|20600.32|20600.32|20600.32|20600.32|0
1631272270000|2021-09-10 11:11:10|20598.05|20598.05|20598.05|20598.05|20598.05|20598.05|20598.05|20598.05|0
1631272330000|2021-09-10 11:12:10|20602.32|20602.32|20602.32|20602.32|20602.32|20602.32|20602.32|20602.32|0
1631272340000|2021-09-10 11:12:20|20600.55|20600.55|20599|20599|20600.55|20600.55|20599|20599|0
1631272450000|2021-09-10 11:14:10|20600.51|20600.51|20600.51|20600.51|20600.51|20600.51|20600.51|20600.51|0
1631272500000|2021-09-10 11:15:00|20596.24|20596.24|20585.11|20585.11|20596.24|20596.24|20585.11|20585.11|0
1631272510000|2021-09-10 11:15:10|20589.38|20589.38|20589.38|20589.38|20589.38|20589.38|20589.38|20589.38|0
1631272540000|2021-09-10 11:15:40|20585.11|20585.11|20585.11|20585.11|20585.11|20585.11|20585.11|20585.11|0
1631272560000|2021-09-10 11:16:00|20589.38|20589.38|20589.38|20589.38|20589.38|20589.38|20589.38|20589.38|0
1631272640000|2021-09-10 11:17:20|20588.34|20588.34|20588.86|20588.86|20589.38|20589.38|20588.34|20588.34|0
1631272650000|2021-09-10 11:17:30|20588.34|20588.34|20588.34|20588.34|20588.34|20588.34|20588.34|20588.34|0
1631272730000|2021-09-10 11:18:50|20585.69|20585.69|20585.69|20585.69|20585.69|20585.69|20585.69|20585.69|0
1631272770000|2021-09-10 11:19:30|20584.65|20584.65|20584.65|20584.65|20584.65|20584.65|20584.65|20584.65|0
1631272780000|2021-09-10 11:19:40|20582.05|20582.05|20583.61|20583.61|20583.61|20583.61|20582.05|20582.05|0
1631272800000|2021-09-10 11:20:00|20584.65|20584.65|20584.65|20584.65|20584.65|20584.65|20584.65|20584.65|0
1631272820000|2021-09-10 11:20:20|20583.76|20583.76|20585.53|20585.53|20585.53|20585.53|20583.76|20583.76|0
1631272840000|2021-09-10 11:20:40|20586.57|20586.57|20589.17|20589.17|20589.17|20589.17|20586.57|20586.57|0
1631272950000|2021-09-10 11:22:30|20590.21|20590.21|20589.17|20589.17|20590.21|20590.21|20589.17|20589.17|0
1631273060000|2021-09-10 11:24:20|20593.44|20593.44|20589.17|20589.17|20593.44|20593.44|20589.17|20589.17|0
1631273080000|2021-09-10 11:24:40|20593.44|20593.44|20593.44|20593.44|20593.44|20593.44|20593.44|20593.44|0
1631273190000|2021-09-10 11:26:30|20596.35|20596.35|20596.35|20596.35|20596.35|20596.35|20596.35|20596.35|0
1631273250000|2021-09-10 11:27:30|20597.23|20597.23|20597.23|20597.23|20597.23|20597.23|20597.23|20597.23|0
1631273290000|2021-09-10 11:28:10|20592.96|20592.96|20592.96|20592.96|20592.96|20592.96|20592.96|20592.96|0
1631273300000|2021-09-10 11:28:20|20591.51|20591.51|20591.51|20591.51|20591.51|20591.51|20591.51|20591.51|0
1631273310000|2021-09-10 11:28:30|20595.78|20595.78|20595.78|20595.78|20595.78|20595.78|20595.78|20595.78|0
1631273400000|2021-09-10 11:30:00|20599.32|20599.32|20599.32|20599.32|20599.32|20599.32|20599.32|20599.32|0
1631273410000|2021-09-10 11:30:10|20596.73|20596.73|20596.73|20596.73|20596.73|20596.73|20596.73|20596.73|0
1631273440000|2021-09-10 11:30:40|20595.69|20595.69|20599.96|20599.96|20599.96|20599.96|20595.69|20595.69|0
1631273570000|2021-09-10 11:32:50|20595.69|20595.69|20595.69|20595.69|20595.69|20595.69|20595.69|20595.69|0
1631273640000|2021-09-10 11:34:00|20591.41|20591.41|20591.41|20591.41|20591.41|20591.41|20591.41|20591.41|0
1631273650000|2021-09-10 11:34:10|20595.69|20595.69|20594.13|20594.13|20595.69|20595.69|20594.13|20594.13|0
1631273660000|2021-09-10 11:34:20|20593.24|20593.24|20593.24|20593.24|20593.24|20593.24|20593.24|20593.24|0
1631273680000|2021-09-10 11:34:40|20590.59|20590.59|20590.59|20590.59|20590.59|20590.59|20590.59|20590.59|0
1631273700000|2021-09-10 11:35:00|20594.86|20594.86|20594.86|20594.86|20594.86|20594.86|20594.86|20594.86|0
1631273710000|2021-09-10 11:35:10|20595.75|20595.75|20595.75|20595.75|20595.75|20595.75|20595.75|20595.75|0
1631273740000|2021-09-10 11:35:40|20591.96|20591.96|20588.24|20588.24|20591.96|20591.96|20588.24|20588.24|0
1631273750000|2021-09-10 11:35:50|20586.78|20586.78|20586.78|20586.78|20586.78|20586.78|20586.78|20586.78|0
1631273860000|2021-09-10 11:37:40|20584.13|20584.13|20584.13|20584.13|20584.13|20584.13|20584.13|20584.13|0
1631273920000|2021-09-10 11:38:40|20588.67|20588.67|20589.43|20589.43|20589.43|20589.43|20588.67|20588.67|0
1631273970000|2021-09-10 11:39:30|20590.18|20590.18|20591.74|20591.74|20591.74|20591.74|20590.18|20590.18|0
1631273980000|2021-09-10 11:39:40|20591.22|20591.22|20591.22|20591.22|20591.22|20591.22|20591.22|20591.22|0
1631274050000|2021-09-10 11:40:50|20586.95|20586.95|20582.68|20582.68|20586.95|20586.95|20582.68|20582.68|0
1631274060000|2021-09-10 11:41:00|20586.95|20586.95|20586.95|20586.95|20586.95|20586.95|20586.95|20586.95|0
1631274070000|2021-09-10 11:41:10|20586.43|20586.43|20586.43|20586.43|20586.43|20586.43|20586.43|20586.43|0
1631274090000|2021-09-10 11:41:30|20587.31|20587.31|20587.31|20587.31|20587.31|20587.31|20587.31|20587.31|0
1631274130000|2021-09-10 11:42:10|20585.76|20585.76|20585.76|20585.76|20585.76|20585.76|20585.76|20585.76|0
1631274160000|2021-09-10 11:42:40|20586.28|20586.28|20586.28|20586.28|20586.28|20586.28|20586.28|20586.28|0
1631274290000|2021-09-10 11:44:50|20588.93|20588.93|20588.93|20588.93|20588.93|20588.93|20588.93|20588.93|0
1631274310000|2021-09-10 11:45:10|20589.45|20589.45|20589.45|20589.45|20589.45|20589.45|20589.45|20589.45|0
1631274380000|2021-09-10 11:46:20|20587.89|20587.89|20587.89|20587.89|20587.89|20587.89|20587.89|20587.89|0
1631274390000|2021-09-10 11:46:30|20586.86|20586.86|20586.86|20586.86|20586.86|20586.86|20586.86|20586.86|0
1631274450000|2021-09-10 11:47:30|20585.34|20585.34|20585.34|20585.34|20585.34|20585.34|20585.34|20585.34|0
1631274500000|2021-09-10 11:48:20|20583.78|20583.78|20583.78|20583.78|20583.78|20583.78|20583.78|20583.78|0
1631274560000|2021-09-10 11:49:20|20583.27|20583.27|20576.28|20576.28|20583.27|20583.27|20576.28|20576.28|0
1631274600000|2021-09-10 11:50:00|20576.8|20576.8|20576.8|20576.8|20576.8|20576.8|20576.8|20576.8|0
1631274630000|2021-09-10 11:50:30|20574.72|20574.72|20574.2|20574.2|20574.72|20574.72|20574.2|20574.2|0
1631274720000|2021-09-10 11:52:00|20574.72|20574.72|20574.72|20574.72|20574.72|20574.72|20574.72|20574.72|0
1631274750000|2021-09-10 11:52:30|20577.84|20577.84|20577.84|20577.84|20577.84|20577.84|20577.84|20577.84|0
1631274800000|2021-09-10 11:53:20|20575.56|20575.56|20575.56|20575.56|20575.56|20575.56|20575.56|20575.56|0
1631274850000|2021-09-10 11:54:10|20571.29|20571.29|20571.29|20571.29|20571.29|20571.29|20571.29|20571.29|0
1631274860000|2021-09-10 11:54:20|20575.56|20575.56|20575.56|20575.56|20575.56|20575.56|20575.56|20575.56|0
1631274880000|2021-09-10 11:54:40|20574.11|20574.11|20575.56|20575.56|20575.56|20575.56|20574.11|20574.11|0
1631274950000|2021-09-10 11:55:50|20579.84|20579.84|20579.84|20579.84|20579.84|20579.84|20579.84|20579.84|0
1631274960000|2021-09-10 11:56:00|20575.56|20575.56|20575.56|20575.56|20575.56|20575.56|20575.56|20575.56|0
1631274970000|2021-09-10 11:56:10|20577.02|20577.02|20577.02|20577.02|20577.02|20577.02|20577.02|20577.02|0
1631275020000|2021-09-10 11:57:00|20575.25|20575.25|20579.52|20579.52|20579.52|20579.52|20575.25|20575.25|0
1631275040000|2021-09-10 11:57:20|20578.64|20578.64|20579.52|20579.52|20579.52|20579.52|20578.64|20578.64|0
1631275050000|2021-09-10 11:57:30|20575.25|20575.25|20575.25|20575.25|20575.25|20575.25|20575.25|20575.25|0
1631275070000|2021-09-10 11:57:50|20579.52|20579.52|20579.52|20579.52|20579.52|20579.52|20579.52|20579.52|0
1631275170000|2021-09-10 11:59:30|20575.25|20575.25|20579.52|20579.52|20579.52|20579.52|20575.25|20575.25|0
1631275240000|2021-09-10 12:00:40|20575.25|20575.25|20575.25|20575.25|20575.25|20575.25|20575.25|20575.25|0
1631275260000|2021-09-10 12:01:00|20579.52|20579.52|20579.52|20579.52|20579.52|20579.52|20579.52|20579.52|0
1631275280000|2021-09-10 12:01:20|20580.28|20580.28|20580.28|20580.28|20580.28|20580.28|20580.28|20580.28|0
1631275300000|2021-09-10 12:01:40|20581.32|20581.32|20581.32|20581.32|20581.32|20581.32|20581.32|20581.32|0
1631275330000|2021-09-10 12:02:10|20582.77|20582.77|20584.22|20584.22|20584.22|20584.22|20582.77|20582.77|0
1631275350000|2021-09-10 12:02:30|20585.99|20585.99|20585.99|20585.99|20585.99|20585.99|20585.99|20585.99|0
1631275380000|2021-09-10 12:03:00|20581.72|20581.72|20581.72|20581.72|20581.72|20581.72|20581.72|20581.72|0
1631275390000|2021-09-10 12:03:10|20579.95|20579.95|20579.95|20579.95|20579.95|20579.95|20579.95|20579.95|0
1631275420000|2021-09-10 12:03:40|20584.22|20584.22|20584.22|20584.22|20584.22|20584.22|20584.22|20584.22|0
1631275470000|2021-09-10 12:04:30|20585.11|20585.11|20585.11|20585.11|20585.11|20585.11|20580.84|20580.84|0
1631275490000|2021-09-10 12:04:50|20583.34|20583.34|20583.34|20583.34|20583.34|20583.34|20583.34|20583.34|0
1631275540000|2021-09-10 12:05:40|20579.07|20579.07|20579.07|20579.07|20579.07|20579.07|20579.07|20579.07|0
1631275620000|2021-09-10 12:07:00|20583.34|20583.34|20583.34|20583.34|20583.34|20583.34|20583.34|20583.34|0
1631275640000|2021-09-10 12:07:20|20579.07|20579.07|20579.07|20579.07|20579.07|20579.07|20579.07|20579.07|0
1631275660000|2021-09-10 12:07:40|20583.34|20583.34|20583.34|20583.34|20583.34|20583.34|20583.34|20583.34|0
1631275670000|2021-09-10 12:07:50|20579.07|20579.07|20583.34|20583.34|20583.34|20583.34|20579.07|20579.07|0
1631275690000|2021-09-10 12:08:10|20581.26|20581.26|20579.19|20579.19|20581.26|20581.26|20579.19|20579.19|0
1631275800000|2021-09-10 12:10:00|20574.91|20574.91|20574.91|20574.91|20574.91|20574.91|20574.91|20574.91|0
1631275860000|2021-09-10 12:11:00|20579.19|20579.19|20579.19|20579.19|20579.19|20579.19|20579.19|20579.19|0
1631275870000|2021-09-10 12:11:10|20576.28|20576.28|20576.28|20576.28|20576.28|20576.28|20576.28|20576.28|0
1631275880000|2021-09-10 12:11:20|20575.39|20575.39|20569.48|20569.48|20575.39|20575.39|20569.48|20569.48|0
1631275890000|2021-09-10 12:11:30|20568.59|20568.59|20568.59|20568.59|20568.59|20568.59|20568.59|20568.59|0
1631275900000|2021-09-10 12:11:40|20565.05|20565.05|20565.05|20565.05|20565.05|20565.05|20565.05|20565.05|0
1631275910000|2021-09-10 12:11:50|20564.17|20564.17|20565.05|20565.05|20565.05|20565.05|20562.4|20562.4|0
1631275920000|2021-09-10 12:12:00|20565.94|20565.94|20565.94|20565.94|20565.94|20565.94|20565.94|20565.94|0
1631275940000|2021-09-10 12:12:20|20568.59|20568.59|20570.36|20570.36|20570.36|20570.36|20565.94|20565.94|0
1631275970000|2021-09-10 12:12:50|20569.48|20569.48|20570.36|20570.36|20570.36|20570.36|20569.48|20569.48|0
1631275980000|2021-09-10 12:13:00|20566.09|20566.09|20566.09|20566.09|20566.09|20566.09|20566.09|20566.09|0
1631275990000|2021-09-10 12:13:10|20566.98|20566.98|20566.98|20566.98|20566.98|20566.98|20566.98|20566.98|0
1631276000000|2021-09-10 12:13:20|20569.63|20569.63|20569.63|20569.63|20569.63|20569.63|20569.63|20569.63|0
1631276020000|2021-09-10 12:13:40|20573.9|20573.9|20569.63|20569.63|20573.9|20573.9|20569.63|20569.63|0
1631276100000|2021-09-10 12:15:00|20570.67|20570.67|20571.71|20571.71|20571.71|20571.71|20570.67|20570.67|0
1631276110000|2021-09-10 12:15:10|20569.94|20569.94|20569.94|20569.94|20569.94|20569.94|20569.94|20569.94|0
1631276170000|2021-09-10 12:16:10|20572.21|20572.21|20575.24|20575.24|20575.24|20575.24|20572.21|20572.21|0
1631276230000|2021-09-10 12:17:10|20579.51|20579.51|20579.51|20579.51|20579.51|20579.51|20579.51|20579.51|0
1631276260000|2021-09-10 12:17:40|20580.26|20580.26|20580.26|20580.26|20580.26|20580.26|20580.26|20580.26|0
1631276330000|2021-09-10 12:18:50|20579.38|20579.38|20579.38|20579.38|20579.38|20579.38|20579.38|20579.38|0
1631276440000|2021-09-10 12:20:40|20583.13|20583.13|20583.13|20583.13|20583.13|20583.13|20583.13|20583.13|0
1631276460000|2021-09-10 12:21:00|20578.86|20578.86|20578.86|20578.86|20578.86|20578.86|20578.86|20578.86|0
1631276500000|2021-09-10 12:21:40|20579.75|20579.75|20579.75|20579.75|20579.75|20579.75|20579.75|20579.75|0
1631276510000|2021-09-10 12:21:50|20582.02|20582.02|20582.02|20582.02|20582.02|20582.02|20582.02|20582.02|0
1631276530000|2021-09-10 12:22:10|20580.98|20580.98|20580.98|20580.98|20580.98|20580.98|20580.98|20580.98|0
1631276540000|2021-09-10 12:22:20|20581.5|20581.5|20581.5|20581.5|20581.5|20581.5|20581.5|20581.5|0
1631276560000|2021-09-10 12:22:40|20585.77|20585.77|20585.58|20585.58|20587.85|20587.85|20585.58|20585.58|0
1631276580000|2021-09-10 12:23:00|20588.23|20588.23|20587.35|20587.35|20588.23|20588.23|20587.35|20587.35|0
1631276650000|2021-09-10 12:24:10|20583.07|20583.07|20583.07|20583.07|20583.07|20583.07|20583.07|20583.07|0
1631276760000|2021-09-10 12:26:00|20587.35|20587.35|20583.07|20583.07|20587.35|20587.35|20583.07|20583.07|0
1631276770000|2021-09-10 12:26:10|20587.35|20587.35|20587.35|20587.35|20587.35|20587.35|20587.35|20587.35|0
1631276800000|2021-09-10 12:26:40|20583.07|20583.07|20583.07|20583.07|20583.07|20583.07|20583.07|20583.07|0
1631276820000|2021-09-10 12:27:00|20587.35|20587.35|20587.35|20587.35|20587.35|20587.35|20587.35|20587.35|0
1631276830000|2021-09-10 12:27:10|20583.07|20583.07|20583.07|20583.07|20583.07|20583.07|20583.07|20583.07|0
1631276850000|2021-09-10 12:27:30|20581.52|20581.52|20581.52|20581.52|20581.52|20581.52|20581.52|20581.52|0
1631276860000|2021-09-10 12:27:40|20580.48|20580.48|20580.48|20580.48|20580.48|20580.48|20580.48|20580.48|0
1631276950000|2021-09-10 12:29:10|20579.72|20579.72|20581.23|20581.23|20581.23|20581.23|20579.72|20579.72|0
1631276960000|2021-09-10 12:29:20|20582.79|20582.79|20582.79|20582.79|20582.79|20582.79|20582.79|20582.79|0
1631276970000|2021-09-10 12:29:30|20581.75|20581.75|20581.75|20581.75|20581.75|20581.75|20581.75|20581.75|0
1631276980000|2021-09-10 12:29:40|20577.48|20577.48|20577.48|20577.48|20577.48|20577.48|20577.48|20577.48|0
1631277000000|2021-09-10 12:30:00|20590.3|20590.3|20581.75|20581.75|20590.3|20590.3|20581.75|20581.75|0
1631277060000|2021-09-10 12:31:00|20581.23|20581.23|20576.96|20576.96|20581.23|20581.23|20576.96|20576.96|0
1631277080000|2021-09-10 12:31:20|20577.72|20577.72|20577.72|20577.72|20577.72|20577.72|20577.72|20577.72|0
1631277110000|2021-09-10 12:31:50|20575.64|20575.64|20575.64|20575.64|20575.64|20575.64|20575.64|20575.64|0
1631277120000|2021-09-10 12:32:00|20576.16|20576.16|20575.64|20575.64|20576.16|20576.16|20575.64|20575.64|0
1631277180000|2021-09-10 12:33:00|20571.37|20571.37|20571.37|20571.37|20571.37|20571.37|20571.37|20571.37|0
1631277190000|2021-09-10 12:33:10|20575.64|20575.64|20575.64|20575.64|20575.64|20575.64|20575.64|20575.64|0
1631277230000|2021-09-10 12:33:50|20574.09|20574.09|20574.09|20574.09|20574.09|20574.09|20574.09|20574.09|0
1631277250000|2021-09-10 12:34:10|20572.57|20572.57|20573.33|20573.33|20573.33|20573.33|20572.57|20572.57|0
1631277290000|2021-09-10 12:34:50|20573.85|20573.85|20573.33|20573.33|20573.85|20573.85|20573.33|20573.33|0
1631277340000|2021-09-10 12:35:40|20572.29|20572.29|20572.29|20572.29|20572.29|20572.29|20572.29|20572.29|0
1631277360000|2021-09-10 12:36:00|20571.77|20571.77|20572.53|20572.53|20572.53|20572.53|20571.77|20571.77|0
1631277370000|2021-09-10 12:36:10|20574.04|20574.04|20574.04|20574.04|20574.04|20574.04|20574.04|20574.04|0
1631277490000|2021-09-10 12:38:10|20578.31|20578.31|20578.31|20578.31|20578.31|20578.31|20578.31|20578.31|0
1631277520000|2021-09-10 12:38:40|20574.77|20574.77|20573.89|20573.89|20574.77|20574.77|20573.89|20573.89|0
1631277570000|2021-09-10 12:39:30|20565.34|20565.34|20565.34|20565.34|20565.34|20565.34|20565.34|20565.34|0
1631277580000|2021-09-10 12:39:40|20569.61|20569.61|20569.61|20569.61|20569.61|20569.61|20569.61|20569.61|0
1631277590000|2021-09-10 12:39:50|20572.27|20572.27|20577.27|20577.27|20577.27|20577.27|20572.27|20572.27|0
1631277610000|2021-09-10 12:40:10|20575.71|20575.71|20575.71|20575.71|20575.71|20575.71|20575.71|20575.71|0
1631277620000|2021-09-10 12:40:20|20571.44|20571.44|20570.92|20570.92|20571.96|20571.96|20570.92|20570.92|0
1631277630000|2021-09-10 12:40:30|20571.67|20571.67|20573.19|20573.19|20573.19|20573.19|20571.67|20571.67|0
1631277640000|2021-09-10 12:40:40|20572.15|20572.15|20572.15|20572.15|20572.15|20572.15|20571.63|20571.63|0
1631277650000|2021-09-10 12:40:50|20572.67|20572.67|20573.19|20573.19|20573.19|20573.19|20572.67|20572.67|0
1631277660000|2021-09-10 12:41:00|20568.92|20568.92|20568.92|20568.92|20568.92|20568.92|20568.92|20568.92|0
1631277670000|2021-09-10 12:41:10|20573.19|20573.19|20573.19|20573.19|20573.19|20573.19|20568.92|20568.92|0
1631277690000|2021-09-10 12:41:30|20568.92|20568.92|20568.92|20568.92|20568.92|20568.92|20568.92|20568.92|0
1631277700000|2021-09-10 12:41:40|20573.19|20573.19|20573.19|20573.19|20573.19|20573.19|20573.19|20573.19|0
1631277710000|2021-09-10 12:41:50|20577.46|20577.46|20577.46|20577.46|20577.46|20577.46|20577.46|20577.46|0
1631277720000|2021-09-10 12:42:00|20578.91|20578.91|20578.91|20578.91|20578.91|20578.91|20578.91|20578.91|0
1631277730000|2021-09-10 12:42:10|20574.64|20574.64|20578.91|20578.91|20578.91|20578.91|20574.64|20574.64|0
1631277740000|2021-09-10 12:42:20|20583.19|20583.19|20583.19|20583.19|20583.19|20583.19|20583.19|20583.19|0
1631277770000|2021-09-10 12:42:50|20580.92|20580.92|20580.16|20580.16|20580.92|20580.92|20580.16|20580.16|0
1631277780000|2021-09-10 12:43:00|20581.93|20581.93|20588.13|20588.13|20589.01|20589.01|20581.93|20581.93|0
1631277790000|2021-09-10 12:43:10|20592.4|20592.4|20592.4|20592.4|20592.4|20592.4|20592.4|20592.4|0
1631277850000|2021-09-10 12:44:10|20588.13|20588.13|20583.85|20583.85|20588.13|20588.13|20583.85|20583.85|0
1631277920000|2021-09-10 12:45:20|20587.49|20587.49|20587.49|20587.49|20587.49|20587.49|20587.49|20587.49|0
1631277980000|2021-09-10 12:46:20|20583.22|20583.22|20578.94|20578.94|20583.22|20583.22|20578.94|20578.94|0
1631277990000|2021-09-10 12:46:30|20583.22|20583.22|20583.22|20583.22|20583.22|20583.22|20583.22|20583.22|0
1631278020000|2021-09-10 12:47:00|20578.94|20578.94|20580.56|20580.56|20583.22|20583.22|20578.94|20578.94|0
1631278030000|2021-09-10 12:47:10|20576.29|20576.29|20579.8|20579.8|20579.8|20579.8|20575.53|20575.53|0
1631278080000|2021-09-10 12:48:00|20584.08|20584.08|20584.08|20584.08|20584.08|20584.08|20584.08|20584.08|0
1631278100000|2021-09-10 12:48:20|20579.8|20579.8|20575.53|20575.53|20579.8|20579.8|20575.53|20575.53|0
1631278150000|2021-09-10 12:49:10|20571.26|20571.26|20571.26|20571.26|20571.26|20571.26|20571.26|20571.26|0
1631278190000|2021-09-10 12:49:50|20566.99|20566.99|20571.26|20571.26|20571.26|20571.26|20566.99|20566.99|0
1631278200000|2021-09-10 12:50:00|20575.53|20575.53|20575.53|20575.53|20575.53|20575.53|20575.53|20575.53|0
1631278220000|2021-09-10 12:50:20|20576.98|20576.98|20578.44|20578.44|20578.44|20578.44|20576.98|20576.98|0
1631278230000|2021-09-10 12:50:30|20574.17|20574.17|20569.89|20569.89|20574.17|20574.17|20569.89|20569.89|0
1631278250000|2021-09-10 12:50:50|20569.01|20569.01|20569.01|20569.01|20569.01|20569.01|20569.01|20569.01|0
1631278260000|2021-09-10 12:51:00|20566.93|20566.93|20564.8|20564.8|20567.45|20567.45|20560.52|20560.52|0
1631278290000|2021-09-10 12:51:30|20560.52|20560.52|20560.52|20560.52|20560.52|20560.52|20560.52|20560.52|0
1631278300000|2021-09-10 12:51:40|20564.8|20564.8|20564.8|20564.8|20564.8|20564.8|20564.8|20564.8|0
1631278330000|2021-09-10 12:52:10|20569.07|20569.07|20569.07|20569.07|20569.07|20569.07|20569.07|20569.07|0
1631278350000|2021-09-10 12:52:30|20564.8|20564.8|20569.07|20569.07|20569.07|20569.07|20564.8|20564.8|0
1631278360000|2021-09-10 12:52:40|20573.34|20573.34|20573.34|20573.34|20573.34|20573.34|20573.34|20573.34|0
1631278460000|2021-09-10 12:54:20|20577.61|20577.61|20577.61|20577.61|20577.61|20577.61|20577.61|20577.61|0
1631278470000|2021-09-10 12:54:30|20573.34|20573.34|20572.58|20572.58|20573.34|20573.34|20572.58|20572.58|0
1631278550000|2021-09-10 12:55:50|20570.81|20570.81|20570.81|20570.81|20570.81|20570.81|20570.81|20570.81|0
1631278610000|2021-09-10 12:56:50|20569.77|20569.77|20569.77|20569.77|20569.77|20569.77|20569.77|20569.77|0
1631278660000|2021-09-10 12:57:40|20565.5|20565.5|20569.77|20569.77|20569.77|20569.77|20565.5|20565.5|0
1631278670000|2021-09-10 12:57:50|20574.05|20574.05|20574.05|20574.05|20574.05|20574.05|20574.05|20574.05|0
1631278690000|2021-09-10 12:58:10|20578.32|20578.32|20578.32|20578.32|20578.32|20578.32|20578.32|20578.32|0
1631278760000|2021-09-10 12:59:20|20569.77|20569.77|20569.77|20569.77|20569.77|20569.77|20569.77|20569.77|0
1631278860000|2021-09-10 13:01:00|20568|20568|20566.23|20566.23|20568|20568|20566.23|20566.23|0
1631278880000|2021-09-10 13:01:20|20563.33|20563.33|20559.05|20559.05|20563.33|20563.33|20559.05|20559.05|0
1631278900000|2021-09-10 13:01:40|20557.6|20557.6|20557.6|20557.6|20557.6|20557.6|20557.6|20557.6|0
1631278920000|2021-09-10 13:02:00|20553.33|20553.33|20553.33|20553.33|20553.33|20553.33|20553.33|20553.33|0
1631278930000|2021-09-10 13:02:10|20549.05|20549.05|20553.33|20553.33|20553.33|20553.33|20549.05|20549.05|0
1631278940000|2021-09-10 13:02:20|20554.36|20554.36|20554.88|20554.88|20554.88|20554.88|20554.36|20554.36|0
1631278980000|2021-09-10 13:03:00|20555.64|20555.64|20556.4|20556.4|20556.4|20556.4|20555.64|20555.64|0
1631278990000|2021-09-10 13:03:10|20552.13|20552.13|20556.4|20556.4|20556.4|20556.4|20552.13|20552.13|0
1631279000000|2021-09-10 13:03:20|20560.82|20560.82|20562.59|20562.59|20562.59|20562.59|20560.82|20560.82|0
1631279010000|2021-09-10 13:03:30|20563.48|20563.48|20563.48|20563.48|20563.48|20563.48|20563.48|20563.48|0
1631279020000|2021-09-10 13:03:40|20567.75|20567.75|20567.75|20567.75|20567.75|20567.75|20567.75|20567.75|0
1631279040000|2021-09-10 13:04:00|20568.27|20568.27|20568.27|20568.27|20568.27|20568.27|20568.27|20568.27|0
1631279090000|2021-09-10 13:04:50|20570.93|20570.93|20570.93|20570.93|20570.93|20570.93|20570.93|20570.93|0
1631279140000|2021-09-10 13:05:40|20567.39|20567.39|20568.27|20568.27|20568.27|20568.27|20567.39|20567.39|0
1631279180000|2021-09-10 13:06:20|20564|20564|20564|20564|20564|20564|20564|20564|0
1631279190000|2021-09-10 13:06:30|20568.27|20568.27|20566.2|20566.2|20568.27|20568.27|20566.2|20566.2|0
1631279210000|2021-09-10 13:06:50|20561.92|20561.92|20561.92|20561.92|20561.92|20561.92|20561.92|20561.92|0
1631279220000|2021-09-10 13:07:00|20564.83|20564.83|20564.83|20564.83|20569.1|20569.1|20564.83|20564.83|0
1631279230000|2021-09-10 13:07:10|20569.1|20569.1|20570.87|20570.87|20570.87|20570.87|20569.1|20569.1|0
1631279240000|2021-09-10 13:07:20|20572.64|20572.64|20574.41|20574.41|20574.41|20574.41|20572.64|20572.64|0
1631279270000|2021-09-10 13:07:50|20575.45|20575.45|20579.21|20579.21|20579.21|20579.21|20574.93|20574.93|0
1631279280000|2021-09-10 13:08:00|20574.93|20574.93|20574.93|20574.93|20574.93|20574.93|20574.93|20574.93|0
1631279300000|2021-09-10 13:08:20|20570.51|20570.51|20570.51|20570.51|20570.51|20570.51|20570.51|20570.51|0
1631279330000|2021-09-10 13:08:50|20574.78|20574.78|20574.78|20574.78|20574.78|20574.78|20574.78|20574.78|0
1631279340000|2021-09-10 13:09:00|20570.51|20570.51|20570.51|20570.51|20570.51|20570.51|20570.51|20570.51|0
1631279350000|2021-09-10 13:09:10|20566.24|20566.24|20570.51|20570.51|20570.51|20570.51|20566.24|20566.24|0
1631279390000|2021-09-10 13:09:50|20573.16|20573.16|20578.19|20578.19|20578.19|20578.19|20573.16|20573.16|0
1631279400000|2021-09-10 13:10:00|20573.92|20573.92|20581.73|20581.73|20581.73|20581.73|20573.19|20573.19|0
1631279410000|2021-09-10 13:10:10|20577.46|20577.46|20577.46|20577.46|20577.46|20577.46|20577.46|20577.46|0
1631279490000|2021-09-10 13:11:30|20581.73|20581.73|20581.73|20581.73|20581.73|20581.73|20581.73|20581.73|0
1631279520000|2021-09-10 13:12:00|20578.19|20578.19|20574.4|20574.4|20578.19|20578.19|20574.4|20574.4|0
1631279550000|2021-09-10 13:12:30|20578.67|20578.67|20578.67|20578.67|20578.67|20578.67|20578.67|20578.67|0
1631279560000|2021-09-10 13:12:40|20574.4|20574.4|20574.4|20574.4|20574.4|20574.4|20574.4|20574.4|0
1631279570000|2021-09-10 13:12:50|20573.88|20573.88|20572.84|20572.84|20573.88|20573.88|20572.84|20572.84|0
1631279610000|2021-09-10 13:13:30|20577.11|20577.11|20577.11|20577.11|20577.11|20577.11|20577.11|20577.11|0
1631279690000|2021-09-10 13:14:50|20579.77|20579.77|20579.77|20579.77|20579.77|20579.77|20579.77|20579.77|0
1631279700000|2021-09-10 13:15:00|20584.04|20584.04|20584.04|20584.04|20584.04|20584.04|20584.04|20584.04|0
1631279810000|2021-09-10 13:16:50|20581.97|20581.97|20581.97|20581.97|20581.97|20581.97|20581.97|20581.97|0
1631279830000|2021-09-10 13:17:10|20579.89|20579.89|20591.92|20591.92|20591.92|20591.92|20579.89|20579.89|0
1631279840000|2021-09-10 13:17:20|20595.46|20595.46|20595.46|20595.46|20595.46|20595.46|20595.46|20595.46|0
1631279850000|2021-09-10 13:17:30|20595.98|20595.98|20597.02|20597.02|20599.1|20599.1|20595.98|20595.98|0
1631279880000|2021-09-10 13:18:00|20597.78|20597.78|20597.78|20597.78|20597.78|20597.78|20597.78|20597.78|0
1631279900000|2021-09-10 13:18:20|20596.74|20596.74|20596.74|20596.74|20596.74|20596.74|20596.74|20596.74|0
1631279930000|2021-09-10 13:18:50|20595.22|20595.22|20599.5|20599.5|20599.5|20599.5|20595.22|20595.22|0
1631279960000|2021-09-10 13:19:20|20603.77|20603.77|20609.81|20609.81|20609.81|20609.81|20603.77|20603.77|0
1631280010000|2021-09-10 13:20:10|20610.85|20610.85|20610.33|20610.33|20610.85|20610.85|20610.33|20610.33|0
1631280020000|2021-09-10 13:20:20|20612.1|20612.1|20611.22|20611.22|20612.1|20612.1|20611.22|20611.22|0
1631280030000|2021-09-10 13:20:30|20610.7|20610.7|20610.7|20610.7|20610.7|20610.7|20610.7|20610.7|0
1631280050000|2021-09-10 13:20:50|20606.43|20606.43|20606.43|20606.43|20606.43|20606.43|20606.43|20606.43|0
1631280060000|2021-09-10 13:21:00|20603.4|20603.4|20603.92|20603.92|20603.92|20603.92|20603.4|20603.4|0
1631280070000|2021-09-10 13:21:10|20604.96|20604.96|20604.44|20604.44|20604.96|20604.96|20604.44|20604.44|0
1631280120000|2021-09-10 13:22:00|20600.16|20600.16|20600.16|20600.16|20600.16|20600.16|20600.16|20600.16|0
1631280130000|2021-09-10 13:22:10|20601.62|20601.62|20605.89|20605.89|20605.89|20605.89|20601.62|20601.62|0
1631280150000|2021-09-10 13:22:30|20601.62|20601.62|20597.35|20597.35|20601.62|20601.62|20597.35|20597.35|0
1631280160000|2021-09-10 13:22:40|20601.62|20601.62|20601.62|20601.62|20601.62|20601.62|20601.62|20601.62|0
1631280240000|2021-09-10 13:24:00|20602.5|20602.5|20602.5|20602.5|20602.5|20602.5|20602.5|20602.5|0
1631280250000|2021-09-10 13:24:10|20601.05|20601.05|20603.39|20603.39|20603.39|20603.39|20601.05|20601.05|0
1631280300000|2021-09-10 13:25:00|20599.12|20599.12|20603.39|20603.39|20603.39|20603.39|20599.12|20599.12|0
1631280310000|2021-09-10 13:25:10|20601.62|20601.62|20600.58|20600.58|20601.62|20601.62|20600.58|20600.58|0
1631280340000|2021-09-10 13:25:40|20598.81|20598.81|20601.47|20601.47|20601.47|20601.47|20598.81|20598.81|0
1631280350000|2021-09-10 13:25:50|20597.19|20597.19|20597.19|20597.19|20597.19|20597.19|20597.19|20597.19|0
1631280360000|2021-09-10 13:26:00|20601.47|20601.47|20601.47|20601.47|20601.47|20601.47|20601.47|20601.47|0
1631280390000|2021-09-10 13:26:30|20600.95|20600.95|20600.95|20600.95|20600.95|20600.95|20600.95|20600.95|0
1631280420000|2021-09-10 13:27:00|20596.67|20596.67|20598.75|20598.75|20598.75|20598.75|20596.67|20596.67|0
1631280460000|2021-09-10 13:27:40|20603.02|20603.02|20603.02|20603.02|20603.02|20603.02|20603.02|20603.02|0
1631280490000|2021-09-10 13:28:10|20598.75|20598.75|20598.75|20598.75|20598.75|20598.75|20598.75|20598.75|0
1631280500000|2021-09-10 13:28:20|20596.09|20596.09|20597.86|20597.86|20597.86|20597.86|20596.09|20596.09|0
1631280520000|2021-09-10 13:28:40|20602.14|20602.14|20602.14|20602.14|20602.14|20602.14|20602.14|20602.14|0
1631280540000|2021-09-10 13:29:00|20597.86|20597.86|20597.86|20597.86|20597.86|20597.86|20597.86|20597.86|0
1631280600000|2021-09-10 13:30:00|20599.94|20599.94|20599.94|20599.94|20599.94|20599.94|20599.94|20599.94|0
1631280610000|2021-09-10 13:30:10|20595.67|20595.67|20599.94|20599.94|20599.94|20599.94|20595.67|20595.67|0
1631280620000|2021-09-10 13:30:20|20600.98|20600.98|20600.98|20600.98|20600.98|20600.98|20600.98|20600.98|0
1631280650000|2021-09-10 13:30:50|20602.54|20602.54|20598.27|20598.27|20602.54|20602.54|20598.27|20598.27|0
1631280680000|2021-09-10 13:31:20|20599.15|20599.15|20599.15|20599.15|20599.15|20599.15|20599.15|20599.15|0
1631280690000|2021-09-10 13:31:30|20599.67|20599.67|20603.18|20603.18|20603.18|20603.18|20599.67|20599.67|0
1631280700000|2021-09-10 13:31:40|20598.91|20598.91|20599.67|20599.67|20599.67|20599.67|20598.91|20598.91|0
1631280710000|2021-09-10 13:31:50|20600.71|20600.71|20600.71|20600.71|20600.71|20600.71|20600.71|20600.71|0
1631280720000|2021-09-10 13:32:00|20596.44|20596.44|20596.44|20596.44|20596.44|20596.44|20596.44|20596.44|0
1631280750000|2021-09-10 13:32:30|20597.32|20597.32|20597.32|20597.32|20597.32|20597.32|20597.32|20597.32|0
1631280780000|2021-09-10 13:33:00|20597.84|20597.84|20597.84|20597.84|20597.84|20597.84|20597.84|20597.84|0
1631280790000|2021-09-10 13:33:10|20595.76|20595.76|20595.76|20595.76|20595.76|20595.76|20595.76|20595.76|0
1631280810000|2021-09-10 13:33:30|20597.53|20597.53|20597.53|20597.53|20597.53|20597.53|20597.53|20597.53|0
1631280830000|2021-09-10 13:33:50|20593.26|20593.26|20588.99|20588.99|20593.26|20593.26|20588.99|20588.99|0
1631280860000|2021-09-10 13:34:20|20586.91|20586.91|20585.36|20585.36|20586.91|20586.91|20585.36|20585.36|0
1631280870000|2021-09-10 13:34:30|20586.24|20586.24|20585.36|20585.36|20586.24|20586.24|20585.36|20585.36|0
1631280880000|2021-09-10 13:34:40|20581.08|20581.08|20577.54|20577.54|20581.08|20581.08|20577.54|20577.54|0
1631280890000|2021-09-10 13:34:50|20573.27|20573.27|20573.27|20573.27|20573.27|20573.27|20573.27|20573.27|0
1631280920000|2021-09-10 13:35:20|20569|20569|20569|20569|20569|20569|20569|20569|0
1631280940000|2021-09-10 13:35:40|20564.57|20564.57|20565.33|20565.33|20565.33|20565.33|20564.57|20564.57|0
1631280950000|2021-09-10 13:35:50|20569.6|20569.6|20569.6|20569.6|20569.6|20569.6|20569.6|20569.6|0
1631280980000|2021-09-10 13:36:20|20570.12|20570.12|20570.12|20570.12|20570.12|20570.12|20570.12|20570.12|0
1631280990000|2021-09-10 13:36:30|20574.39|20574.39|20578.66|20578.66|20578.66|20578.66|20574.39|20574.39|0
1631281020000|2021-09-10 13:37:00|20574.39|20574.39|20574.39|20574.39|20574.39|20574.39|20574.39|20574.39|0
1631281040000|2021-09-10 13:37:20|20569.08|20569.08|20569.08|20569.08|20569.08|20569.08|20569.08|20569.08|0
1631281050000|2021-09-10 13:37:30|20567|20567|20564.93|20564.93|20567|20567|20564.93|20564.93|0
1631281070000|2021-09-10 13:37:50|20563.41|20563.41|20561.79|20561.79|20563.41|20563.41|20560.76|20560.76|0
1631281080000|2021-09-10 13:38:00|20562.31|20562.31|20558.56|20558.56|20562.83|20562.83|20558.56|20558.56|0
1631281090000|2021-09-10 13:38:10|20561.22|20561.22|20562.1|20562.1|20562.1|20562.1|20560.33|20560.33|0
1631281110000|2021-09-10 13:38:30|20566.37|20566.37|20570.65|20570.65|20570.65|20570.65|20566.37|20566.37|0
1631281120000|2021-09-10 13:38:40|20571.53|20571.53|20571.53|20571.53|20571.53|20571.53|20571.53|20571.53|0
1631281130000|2021-09-10 13:38:50|20571.01|20571.01|20571.01|20571.01|20571.01|20571.01|20571.01|20571.01|0
1631281140000|2021-09-10 13:39:00|20574.55|20574.55|20574.55|20574.55|20574.55|20574.55|20574.55|20574.55|0
1631281160000|2021-09-10 13:39:20|20566.01|20566.01|20566.01|20566.01|20566.01|20566.01|20566.01|20566.01|0
1631281200000|2021-09-10 13:40:00|20561.74|20561.74|20561.74|20561.74|20561.74|20561.74|20561.74|20561.74|0
1631281220000|2021-09-10 13:40:20|20558.2|20558.2|20558.2|20558.2|20558.2|20558.2|20558.2|20558.2|0
1631281270000|2021-09-10 13:41:10|20562.47|20562.47|20562.47|20562.47|20562.47|20562.47|20562.47|20562.47|0
1631281300000|2021-09-10 13:41:40|20569.55|20569.55|20569.55|20569.55|20569.55|20569.55|20569.55|20569.55|0
1631281320000|2021-09-10 13:42:00|20566.89|20566.89|20566.89|20566.89|20566.89|20566.89|20566.89|20566.89|0
1631281330000|2021-09-10 13:42:10|20566.01|20566.01|20570.28|20570.28|20570.28|20570.28|20566.01|20566.01|0
1631281400000|2021-09-10 13:43:20|20574.55|20574.55|20574.55|20574.55|20574.55|20574.55|20574.55|20574.55|0
1631281420000|2021-09-10 13:43:40|20578.83|20578.83|20574.55|20574.55|20578.83|20578.83|20574.55|20574.55|0
1631281460000|2021-09-10 13:44:20|20570.28|20570.28|20566.77|20566.77|20570.28|20570.28|20564.5|20564.5|0
1631281510000|2021-09-10 13:45:10|20567.52|20567.52|20568.41|20568.41|20568.41|20568.41|20567.52|20567.52|0
1631281530000|2021-09-10 13:45:30|20572.68|20572.68|20570.19|20570.19|20573.72|20573.72|20570.19|20570.19|0
1631281540000|2021-09-10 13:45:40|20574.46|20574.46|20574.46|20574.46|20574.46|20574.46|20574.46|20574.46|0
1631281560000|2021-09-10 13:46:00|20575.22|20575.22|20572.95|20572.95|20575.22|20575.22|20572.95|20572.95|0
1631281570000|2021-09-10 13:46:10|20577.22|20577.22|20575.45|20575.45|20577.22|20577.22|20575.45|20575.45|0
1631281590000|2021-09-10 13:46:30|20574.93|20574.93|20574.93|20574.93|20574.93|20574.93|20574.93|20574.93|0
1631281650000|2021-09-10 13:47:30|20570.66|20570.66|20570.66|20570.66|20574.93|20574.93|20570.66|20570.66|0
1631281700000|2021-09-10 13:48:20|20568.89|20568.89|20563.73|20563.73|20568.89|20568.89|20562.84|20562.84|0
1631281710000|2021-09-10 13:48:30|20561.96|20561.96|20560.19|20560.19|20561.96|20561.96|20560.19|20560.19|0
1631281730000|2021-09-10 13:48:50|20564.46|20564.46|20564.46|20564.46|20564.46|20564.46|20564.46|20564.46|0
1631281740000|2021-09-10 13:49:00|20565.35|20565.35|20565.35|20565.35|20565.35|20565.35|20565.35|20565.35|0
1631281750000|2021-09-10 13:49:10|20566.86|20566.86|20566.86|20566.86|20566.86|20566.86|20566.86|20566.86|0
1631281760000|2021-09-10 13:49:20|20562.59|20562.59|20562.59|20562.59|20562.59|20562.59|20562.59|20562.59|0
1631281790000|2021-09-10 13:49:50|20558.31|20558.31|20558.31|20558.31|20558.31|20558.31|20558.31|20558.31|0
1631281800000|2021-09-10 13:50:00|20556.54|20556.54|20558.31|20558.31|20558.31|20558.31|20556.54|20556.54|0
1631281810000|2021-09-10 13:50:10|20555.66|20555.66|20555.66|20555.66|20555.66|20555.66|20555.66|20555.66|0
1631281820000|2021-09-10 13:50:20|20559.93|20559.93|20564.2|20564.2|20564.2|20564.2|20559.93|20559.93|0
1631281830000|2021-09-10 13:50:30|20564.72|20564.72|20564.72|20564.72|20564.72|20564.72|20564.72|20564.72|0
1631281870000|2021-09-10 13:51:10|20568.26|20568.26|20568.26|20568.26|20568.26|20568.26|20568.26|20568.26|0
1631281900000|2021-09-10 13:51:40|20567.38|20567.38|20567.38|20567.38|20567.38|20567.38|20567.38|20567.38|0
1631281920000|2021-09-10 13:52:00|20565.82|20565.82|20565.3|20565.3|20565.82|20565.82|20564.78|20564.78|0
1631281930000|2021-09-10 13:52:10|20565.82|20565.82|20566.86|20566.86|20566.86|20566.86|20565.82|20565.82|0
1631281950000|2021-09-10 13:52:30|20564.2|20564.2|20564.2|20564.2|20564.2|20564.2|20564.2|20564.2|0
1631281960000|2021-09-10 13:52:40|20562.75|20562.75|20562.75|20562.75|20562.75|20562.75|20562.75|20562.75|0
1631281980000|2021-09-10 13:53:00|20564.52|20564.52|20564.52|20564.52|20564.52|20564.52|20564.52|20564.52|0
1631282000000|2021-09-10 13:53:20|20560.25|20560.25|20561.29|20561.29|20561.29|20561.29|20560.25|20560.25|0
1631282010000|2021-09-10 13:53:30|20557.01|20557.01|20557.01|20557.01|20557.01|20557.01|20557.01|20557.01|0
1631282020000|2021-09-10 13:53:40|20561.29|20561.29|20561.29|20561.29|20561.29|20561.29|20561.29|20561.29|0
1631282030000|2021-09-10 13:53:50|20563.36|20563.36|20565.44|20565.44|20565.44|20565.44|20563.36|20563.36|0
1631282040000|2021-09-10 13:54:00|20565.96|20565.96|20565.2|20565.2|20565.96|20565.96|20565.2|20565.2|0
1631282050000|2021-09-10 13:54:10|20565.96|20565.96|20565.96|20565.96|20565.96|20565.96|20565.96|20565.96|0
1631282100000|2021-09-10 13:55:00|20561.53|20561.53|20564.92|20564.92|20564.92|20564.92|20561.53|20561.53|0
1631282110000|2021-09-10 13:55:10|20567.58|20567.58|20567.58|20567.58|20568.46|20568.46|20567.58|20567.58|0
1631282160000|2021-09-10 13:56:00|20567.06|20567.06|20566.54|20566.54|20567.06|20567.06|20566.54|20566.54|0
1631282230000|2021-09-10 13:57:10|20563.88|20563.88|20563.88|20563.88|20563.88|20563.88|20563.88|20563.88|0
1631282250000|2021-09-10 13:57:30|20559.61|20559.61|20559.61|20559.61|20559.61|20559.61|20559.61|20559.61|0
1631282270000|2021-09-10 13:57:50|20560.65|20560.65|20559.19|20559.19|20560.65|20560.65|20559.19|20559.19|0
1631282280000|2021-09-10 13:58:00|20563.47|20563.47|20567.74|20567.74|20567.74|20567.74|20563.47|20563.47|0
1631282300000|2021-09-10 13:58:20|20563.47|20563.47|20563.47|20563.47|20563.47|20563.47|20563.47|20563.47|0
1631282320000|2021-09-10 13:58:40|20562.58|20562.58|20561.7|20561.7|20562.58|20562.58|20561.7|20561.7|0
1631282330000|2021-09-10 13:58:50|20557.42|20557.42|20557.42|20557.42|20557.42|20557.42|20557.42|20557.42|0
1631282340000|2021-09-10 13:59:00|20561.7|20561.7|20561.7|20561.7|20561.7|20561.7|20561.7|20561.7|0
1631282370000|2021-09-10 13:59:30|20565.24|20565.24|20565.24|20565.24|20565.24|20565.24|20565.24|20565.24|0
1631282380000|2021-09-10 13:59:40|20569.51|20569.51|20570.96|20570.96|20570.96|20570.96|20569.51|20569.51|0
1631282390000|2021-09-10 13:59:50|20573.04|20573.04|20576.67|20576.67|20576.67|20576.67|20573.04|20573.04|0
1631282400000|2021-09-10 14:00:00|20572.4|20572.4|20572.4|20572.4|20572.4|20572.4|20572.4|20572.4|0
1631282420000|2021-09-10 14:00:20|20576.67|20576.67|20576.67|20576.67|20576.67|20576.67|20576.67|20576.67|0
1631282440000|2021-09-10 14:00:40|20577.56|20577.56|20577.56|20577.56|20577.56|20577.56|20577.56|20577.56|0
1631282520000|2021-09-10 14:02:00|20575.29|20575.29|20575.29|20575.29|20575.29|20575.29|20575.29|20575.29|0
1631282530000|2021-09-10 14:02:10|20573.52|20573.52|20573.52|20573.52|20573.52|20573.52|20573.52|20573.52|0
1631282550000|2021-09-10 14:02:30|20569.25|20569.25|20568.21|20568.21|20569.25|20569.25|20568.21|20568.21|0
1631282570000|2021-09-10 14:02:50|20566.13|20566.13|20566.65|20566.65|20566.65|20566.65|20566.13|20566.13|0
1631282610000|2021-09-10 14:03:30|20562.38|20562.38|20566.65|20566.65|20566.65|20566.65|20562.38|20562.38|0
1631282640000|2021-09-10 14:04:00|20567.53|20567.53|20568.42|20568.42|20568.42|20568.42|20567.53|20567.53|0
1631282670000|2021-09-10 14:04:30|20564.15|20564.15|20564.15|20564.15|20564.15|20564.15|20564.15|20564.15|0
1631282680000|2021-09-10 14:04:40|20568.42|20568.42|20560.82|20560.82|20568.42|20568.42|20560.82|20560.82|0
1631282690000|2021-09-10 14:04:50|20559.31|20559.31|20555.39|20555.39|20559.31|20559.31|20555.39|20555.39|0
1631282700000|2021-09-10 14:05:00|20551.12|20551.12|20551.12|20551.12|20551.12|20551.12|20551.12|20551.12|0
1631282710000|2021-09-10 14:05:10|20550.08|20550.08|20550.08|20550.08|20550.08|20550.08|20550.08|20550.08|0
1631282720000|2021-09-10 14:05:20|20551.64|20551.64|20557.68|20557.68|20557.68|20557.68|20551.64|20551.64|0
1631282740000|2021-09-10 14:05:40|20561.96|20561.96|20557.68|20557.68|20561.96|20561.96|20557.68|20557.68|0
1631282750000|2021-09-10 14:05:50|20561.96|20561.96|20561.96|20561.96|20561.96|20561.96|20561.96|20561.96|0
1631282770000|2021-09-10 14:06:10|20560.18|20560.18|20560.18|20560.18|20560.18|20560.18|20560.18|20560.18|0
1631282780000|2021-09-10 14:06:20|20555.91|20555.91|20555.91|20555.91|20555.91|20555.91|20555.91|20555.91|0
1631282790000|2021-09-10 14:06:30|20551.64|20551.64|20551.64|20551.64|20551.64|20551.64|20551.64|20551.64|0
1631282800000|2021-09-10 14:06:40|20547.37|20547.37|20547.37|20547.37|20547.37|20547.37|20547.37|20547.37|0
1631282810000|2021-09-10 14:06:50|20551.64|20551.64|20550.75|20550.75|20551.64|20551.64|20550.75|20550.75|0
1631282830000|2021-09-10 14:07:10|20550|20550|20550|20550|20550|20550|20550|20550|0
1631282850000|2021-09-10 14:07:30|20551.56|20551.56|20551.56|20551.56|20551.56|20551.56|20551.56|20551.56|0
1631282870000|2021-09-10 14:07:50|20553.33|20553.33|20553.85|20553.85|20553.85|20553.85|20553.33|20553.33|0
1631282880000|2021-09-10 14:08:00|20558.12|20558.12|20556.96|20556.96|20561.23|20561.23|20556.96|20556.96|0
1631282890000|2021-09-10 14:08:10|20553.85|20553.85|20553.85|20553.85|20553.85|20553.85|20553.85|20553.85|0
1631282920000|2021-09-10 14:08:40|20558.12|20558.12|20558.12|20558.12|20558.12|20558.12|20558.12|20558.12|0
1631283000000|2021-09-10 14:10:00|20553.85|20553.85|20553.85|20553.85|20553.85|20553.85|20553.85|20553.85|0
1631283070000|2021-09-10 14:11:10|20549.57|20549.57|20542.64|20542.64|20549.57|20549.57|20542.64|20542.64|0
1631283100000|2021-09-10 14:11:40|20541.13|20541.13|20541.13|20541.13|20541.13|20541.13|20541.13|20541.13|0
1631283110000|2021-09-10 14:11:50|20545.4|20545.4|20543.33|20543.33|20545.4|20545.4|20542.29|20542.29|0
1631283120000|2021-09-10 14:12:00|20544.37|20544.37|20545.4|20545.4|20545.4|20545.4|20544.37|20544.37|0
1631283130000|2021-09-10 14:12:10|20547.17|20547.17|20547.17|20547.17|20547.17|20547.17|20547.17|20547.17|0
1631283160000|2021-09-10 14:12:40|20542.9|20542.9|20542.9|20542.9|20542.9|20542.9|20542.9|20542.9|0
1631283180000|2021-09-10 14:13:00|20543.79|20543.79|20544.67|20544.67|20544.67|20544.67|20543.79|20543.79|0
1631283200000|2021-09-10 14:13:20|20548.94|20548.94|20548.94|20548.94|20548.94|20548.94|20548.94|20548.94|0
1631283210000|2021-09-10 14:13:30|20549.46|20549.46|20548.01|20548.01|20549.46|20549.46|20548.01|20548.01|0
1631283220000|2021-09-10 14:13:40|20547.25|20547.25|20546.5|20546.5|20547.25|20547.25|20546.5|20546.5|0
1631283230000|2021-09-10 14:13:50|20547.95|20547.95|20547.95|20547.95|20547.95|20547.95|20547.95|20547.95|0
1631283260000|2021-09-10 14:14:20|20545.29|20545.29|20545.29|20545.29|20545.29|20545.29|20545.29|20545.29|0
1631283270000|2021-09-10 14:14:30|20541.02|20541.02|20541.02|20541.02|20541.02|20541.02|20541.02|20541.02|0
1631283320000|2021-09-10 14:15:20|20536.75|20536.75|20536.75|20536.75|20536.75|20536.75|20536.75|20536.75|0
1631283350000|2021-09-10 14:15:50|20538.26|20538.26|20540.03|20540.03|20540.03|20540.03|20538.26|20538.26|0
1631283370000|2021-09-10 14:16:10|20540.55|20540.55|20540.55|20540.55|20540.55|20540.55|20540.55|20540.55|0
1631283410000|2021-09-10 14:16:50|20544.83|20544.83|20544.83|20544.83|20544.83|20544.83|20544.83|20544.83|0
1631283430000|2021-09-10 14:17:10|20544.07|20544.07|20544.95|20544.95|20544.95|20544.95|20544.07|20544.07|0
1631283480000|2021-09-10 14:18:00|20543.92|20543.92|20543.92|20543.92|20543.92|20543.92|20543.92|20543.92|0
1631283550000|2021-09-10 14:19:10|20544.67|20544.67|20545.56|20545.56|20545.56|20545.56|20544.67|20544.67|0
1631283560000|2021-09-10 14:19:20|20541.29|20541.29|20541.29|20541.29|20541.29|20541.29|20541.29|20541.29|0
1631283580000|2021-09-10 14:19:40|20537.01|20537.01|20537.01|20537.01|20537.01|20537.01|20537.01|20537.01|0
1631283590000|2021-09-10 14:19:50|20535.5|20535.5|20539.77|20539.77|20539.77|20539.77|20535.5|20535.5|0
1631283650000|2021-09-10 14:20:50|20538.89|20538.89|20538.89|20538.89|20538.89|20538.89|20538.89|20538.89|0
1631283660000|2021-09-10 14:21:00|20539.41|20539.41|20539.41|20539.41|20539.41|20539.41|20539.41|20539.41|0
1631283680000|2021-09-10 14:21:20|20535.13|20535.13|20535.13|20535.13|20535.13|20535.13|20535.13|20535.13|0
1631283730000|2021-09-10 14:22:10|20534.25|20534.25|20534.25|20534.25|20534.25|20534.25|20534.25|20534.25|0
1631283770000|2021-09-10 14:22:50|20538.52|20538.52|20538.52|20538.52|20538.52|20538.52|20538.52|20538.52|0
1631283780000|2021-09-10 14:23:00|20539.04|20539.04|20539.04|20539.04|20539.04|20539.04|20539.04|20539.04|0
1631283820000|2021-09-10 14:23:40|20539.8|20539.8|20541.31|20541.31|20541.31|20541.31|20539.8|20539.8|0
1631283830000|2021-09-10 14:23:50|20542.35|20542.35|20542.35|20542.35|20542.35|20542.35|20542.35|20542.35|0
1631283850000|2021-09-10 14:24:10|20541.46|20541.46|20537.19|20537.19|20541.46|20541.46|20537.19|20537.19|0
1631283860000|2021-09-10 14:24:20|20541.46|20541.46|20541.46|20541.46|20541.46|20541.46|20541.46|20541.46|0
1631283920000|2021-09-10 14:25:20|20545.74|20545.74|20550.01|20550.01|20550.01|20550.01|20545.74|20545.74|0
1631283930000|2021-09-10 14:25:30|20551.56|20551.56|20551.05|20551.05|20551.56|20551.56|20551.05|20551.05|0
1631283970000|2021-09-10 14:26:10|20546.77|20546.77|20546.77|20546.77|20546.77|20546.77|20546.77|20546.77|0
1631283980000|2021-09-10 14:26:20|20545.22|20545.22|20544.7|20544.7|20545.22|20545.22|20544.7|20544.7|0
1631284020000|2021-09-10 14:27:00|20543.81|20543.81|20543.81|20543.81|20543.81|20543.81|20543.81|20543.81|0
1631284030000|2021-09-10 14:27:10|20541.73|20541.73|20541.73|20541.73|20541.73|20541.73|20541.73|20541.73|0
1631284050000|2021-09-10 14:27:30|20542.49|20542.49|20541.73|20541.73|20542.49|20542.49|20541.73|20541.73|0
1631284070000|2021-09-10 14:27:50|20540.7|20540.7|20540.7|20540.7|20540.7|20540.7|20540.7|20540.7|0
1631284080000|2021-09-10 14:28:00|20536.42|20536.42|20536.42|20536.42|20536.42|20536.42|20536.42|20536.42|0
1631284120000|2021-09-10 14:28:40|20532.15|20532.15|20532.15|20532.15|20532.15|20532.15|20532.15|20532.15|0
1631284130000|2021-09-10 14:28:50|20532.91|20532.91|20532.91|20532.91|20532.91|20532.91|20532.91|20532.91|0
1631284170000|2021-09-10 14:29:30|20528.64|20528.64|20528.64|20528.64|20528.64|20528.64|20528.64|20528.64|0
1631284200000|2021-09-10 14:30:00|20529.52|20529.52|20529.52|20529.52|20529.52|20529.52|20529.52|20529.52|0
1631284210000|2021-09-10 14:30:10|20531.04|20531.04|20531.04|20531.04|20531.04|20531.04|20531.04|20531.04|0
1631284220000|2021-09-10 14:30:20|20530.28|20530.28|20530.28|20530.28|20530.28|20530.28|20530.28|20530.28|0
1631284230000|2021-09-10 14:30:30|20534.55|20534.55|20534.55|20534.55|20534.55|20534.55|20534.55|20534.55|0
1631284240000|2021-09-10 14:30:40|20529.39|20529.39|20529.39|20529.39|20529.39|20529.39|20529.39|20529.39|0
1631284250000|2021-09-10 14:30:50|20525.12|20525.12|20525.12|20525.12|20525.12|20525.12|20525.12|20525.12|0
1631284260000|2021-09-10 14:31:00|20526.01|20526.01|20527.46|20527.46|20527.46|20527.46|20526.01|20526.01|0
1631284280000|2021-09-10 14:31:20|20525.69|20525.69|20526.57|20526.57|20526.57|20526.57|20525.69|20525.69|0
1631284290000|2021-09-10 14:31:30|20528.35|20528.35|20534.39|20534.39|20534.39|20534.39|20528.35|20528.35|0
1631284300000|2021-09-10 14:31:40|20530.12|20530.12|20530.12|20530.12|20530.12|20530.12|20530.12|20530.12|0
1631284310000|2021-09-10 14:31:50|20527.46|20527.46|20528.35|20528.35|20528.35|20528.35|20527.46|20527.46|0
1631284320000|2021-09-10 14:32:00|20527.83|20527.83|20527.83|20527.83|20527.83|20527.83|20527.83|20527.83|0
1631284340000|2021-09-10 14:32:20|20532.1|20532.1|20532.1|20532.1|20532.1|20532.1|20532.1|20532.1|0
1631284360000|2021-09-10 14:32:40|20529.44|20529.44|20526.06|20526.06|20530.33|20530.33|20526.06|20526.06|0
1631284370000|2021-09-10 14:32:50|20525.02|20525.02|20525.02|20525.02|20525.02|20525.02|20525.02|20525.02|0
1631284380000|2021-09-10 14:33:00|20524.26|20524.26|20524.26|20524.26|20524.26|20524.26|20524.26|20524.26|0
1631284400000|2021-09-10 14:33:20|20530.61|20530.61|20530.61|20530.61|20530.61|20530.61|20530.61|20530.61|0
1631284440000|2021-09-10 14:34:00|20530.09|20530.09|20525.82|20525.82|20530.09|20530.09|20525.82|20525.82|0
1631284450000|2021-09-10 14:34:10|20530.09|20530.09|20530.09|20530.09|20530.09|20530.09|20530.09|20530.09|0
1631284470000|2021-09-10 14:34:30|20529.21|20529.21|20529.21|20529.21|20529.21|20529.21|20529.21|20529.21|0
1631284480000|2021-09-10 14:34:40|20524.93|20524.93|20524.93|20524.93|20524.93|20524.93|20524.93|20524.93|0
1631284490000|2021-09-10 14:34:50|20529.21|20529.21|20529.21|20529.21|20529.21|20529.21|20529.21|20529.21|0
1631284500000|2021-09-10 14:35:00|20528.69|20528.69|20523.38|20523.38|20528.69|20528.69|20522.49|20522.49|0
1631284510000|2021-09-10 14:35:10|20519.1|20519.1|20519.1|20519.1|20519.1|20519.1|20519.1|20519.1|0
1631284550000|2021-09-10 14:35:50|20519.86|20519.86|20518.41|20518.41|20519.86|20519.86|20518.41|20518.41|0
1631284580000|2021-09-10 14:36:20|20522.19|20522.19|20523.7|20523.7|20523.7|20523.7|20522.19|20522.19|0
1631284590000|2021-09-10 14:36:30|20519.28|20519.28|20516.62|20516.62|20519.28|20519.28|20516.62|20516.62|0
1631284610000|2021-09-10 14:36:50|20512.35|20512.35|20512.35|20512.35|20516.62|20516.62|20508.08|20508.08|0
1631284620000|2021-09-10 14:37:00|20508.08|20508.08|20512.35|20512.35|20512.35|20512.35|20508.08|20508.08|0
1631284640000|2021-09-10 14:37:20|20514.12|20514.12|20514.12|20514.12|20514.12|20514.12|20513.23|20513.23|0
1631284650000|2021-09-10 14:37:30|20518.39|20518.39|20520.42|20520.42|20520.42|20520.42|20518.39|20518.39|0
1631284660000|2021-09-10 14:37:40|20524.7|20524.7|20520.42|20520.42|20524.7|20524.7|20520.42|20520.42|0
1631284680000|2021-09-10 14:38:00|20519.91|20519.91|20519.39|20519.39|20519.91|20519.91|20519.39|20519.39|0
1631284690000|2021-09-10 14:38:10|20517.93|20517.93|20517.93|20517.93|20517.93|20517.93|20517.93|20517.93|0
1631284700000|2021-09-10 14:38:20|20517.18|20517.18|20516.29|20516.29|20517.18|20517.18|20516.29|20516.29|0
1631284710000|2021-09-10 14:38:30|20514.84|20514.84|20510.56|20510.56|20514.84|20514.84|20510.56|20510.56|0
1631284720000|2021-09-10 14:38:40|20509.68|20509.68|20509.68|20509.68|20509.68|20509.68|20509.68|20509.68|0
1631284740000|2021-09-10 14:39:00|20508.79|20508.79|20508.79|20508.79|20508.79|20508.79|20508.79|20508.79|0
1631284750000|2021-09-10 14:39:10|20513.07|20513.07|20513.07|20513.07|20513.07|20513.07|20513.07|20513.07|0
1631284760000|2021-09-10 14:39:20|20517.34|20517.34|20517.34|20517.34|20517.34|20517.34|20517.34|20517.34|0
1631284770000|2021-09-10 14:39:30|20516.45|20516.45|20516.45|20516.45|20516.45|20516.45|20516.45|20516.45|0
1631284780000|2021-09-10 14:39:40|20512.18|20512.18|20512.18|20512.18|20512.18|20512.18|20512.18|20512.18|0
1631284800000|2021-09-10 14:40:00|20507.91|20507.91|20511.3|20511.3|20512.18|20512.18|20507.15|20507.15|0
1631284810000|2021-09-10 14:40:10|20515.57|20515.57|20515.57|20515.57|20515.57|20515.57|20515.57|20515.57|0
1631284820000|2021-09-10 14:40:20|20517.12|20517.12|20517.12|20517.12|20517.12|20517.12|20517.12|20517.12|0
1631284830000|2021-09-10 14:40:30|20517.88|20517.88|20520.54|20520.54|20520.54|20520.54|20517.88|20517.88|0
1631284850000|2021-09-10 14:40:50|20511.99|20511.99|20520.54|20520.54|20520.54|20520.54|20511.99|20511.99|0
1631284860000|2021-09-10 14:41:00|20517.63|20517.63|20513.2|20513.2|20517.63|20517.63|20513.2|20513.2|0
1631284870000|2021-09-10 14:41:10|20508.93|20508.93|20508.93|20508.93|20508.93|20508.93|20508.41|20508.41|0
1631284890000|2021-09-10 14:41:30|20513.2|20513.2|20514.97|20514.97|20514.97|20514.97|20513.2|20513.2|0
1631284900000|2021-09-10 14:41:40|20516.74|20516.74|20516.74|20516.74|20516.74|20516.74|20516.74|20516.74|0
1631284910000|2021-09-10 14:41:50|20518.3|20518.3|20517.78|20517.78|20518.3|20518.3|20517.78|20517.78|0
1631284940000|2021-09-10 14:42:20|20516.01|20516.01|20516.01|20516.01|20516.01|20516.01|20516.01|20516.01|0
1631284980000|2021-09-10 14:43:00|20511.74|20511.74|20511.74|20511.74|20511.74|20511.74|20511.74|20511.74|0
1631284990000|2021-09-10 14:43:10|20507.47|20507.47|20507.47|20507.47|20507.47|20507.47|20507.47|20507.47|0
1631285010000|2021-09-10 14:43:30|20506.43|20506.43|20505.39|20505.39|20506.43|20506.43|20505.39|20505.39|0
1631285050000|2021-09-10 14:44:10|20504.35|20504.35|20504.35|20504.35|20504.35|20504.35|20504.35|20504.35|0
1631285060000|2021-09-10 14:44:20|20505.39|20505.39|20505.39|20505.39|20505.39|20505.39|20505.39|20505.39|0
1631285080000|2021-09-10 14:44:40|20501.85|20501.85|20503.93|20503.93|20503.93|20503.93|20501.85|20501.85|0
1631285090000|2021-09-10 14:44:50|20508.2|20508.2|20508.2|20508.2|20508.2|20508.2|20508.2|20508.2|0
1631285100000|2021-09-10 14:45:00|20499.65|20499.65|20499.65|20499.65|20499.65|20499.65|20499.65|20499.65|0
1631285110000|2021-09-10 14:45:10|20503.93|20503.93|20503.93|20503.93|20503.93|20503.93|20503.93|20503.93|0
1631285120000|2021-09-10 14:45:20|20502.41|20502.41|20502.41|20502.41|20502.41|20502.41|20502.41|20502.41|0
1631285130000|2021-09-10 14:45:30|20498.14|20498.14|20498.14|20498.14|20498.14|20498.14|20498.14|20498.14|0
1631285140000|2021-09-10 14:45:40|20498.9|20498.9|20498.38|20498.38|20498.9|20498.9|20498.38|20498.38|0
1631285150000|2021-09-10 14:45:50|20502.65|20502.65|20502.65|20502.65|20502.65|20502.65|20502.65|20502.65|0
1631285160000|2021-09-10 14:46:00|20498.38|20498.38|20502.65|20502.65|20502.65|20502.65|20498.38|20498.38|0
1631285200000|2021-09-10 14:46:40|20506.92|20506.92|20506.92|20506.92|20506.92|20506.92|20506.92|20506.92|0
1631285220000|2021-09-10 14:47:00|20502.65|20502.65|20498.29|20498.29|20502.65|20502.65|20498.29|20498.29|0
1631285230000|2021-09-10 14:47:10|20496.52|20496.52|20494.02|20494.02|20498.29|20498.29|20494.02|20494.02|0
1631285250000|2021-09-10 14:47:30|20498.29|20498.29|20498.29|20498.29|20498.29|20498.29|20498.29|20498.29|0
1631285280000|2021-09-10 14:48:00|20502.56|20502.56|20498.29|20498.29|20502.56|20502.56|20498.29|20498.29|0
1631285290000|2021-09-10 14:48:10|20494.02|20494.02|20494.02|20494.02|20494.02|20494.02|20494.02|20494.02|0
1631285300000|2021-09-10 14:48:20|20492.25|20492.25|20496.52|20496.52|20496.52|20496.52|20492.25|20492.25|0
1631285360000|2021-09-10 14:49:20|20497.4|20497.4|20497.4|20497.4|20497.4|20497.4|20497.4|20497.4|0
1631285370000|2021-09-10 14:49:30|20496.36|20496.36|20500.64|20500.64|20500.64|20500.64|20496.36|20496.36|0
1631285400000|2021-09-10 14:50:00|20496.36|20496.36|20496.36|20496.36|20496.36|20496.36|20496.36|20496.36|0
1631285420000|2021-09-10 14:50:20|20494.59|20494.59|20495.48|20495.48|20495.48|20495.48|20494.59|20494.59|0
1631285430000|2021-09-10 14:50:30|20497.25|20497.25|20498.14|20498.14|20498.14|20498.14|20497.25|20497.25|0
1631285450000|2021-09-10 14:50:50|20497.38|20497.38|20497.38|20497.38|20497.38|20497.38|20497.38|20497.38|0
1631285460000|2021-09-10 14:51:00|20498.26|20498.26|20498.26|20498.26|20498.26|20498.26|20498.26|20498.26|0
1631285520000|2021-09-10 14:52:00|20501.17|20501.17|20498.77|20498.77|20501.17|20501.17|20498.77|20498.77|0
1631285530000|2021-09-10 14:52:10|20497|20497|20497|20497|20497|20497|20497|20497|0
1631285550000|2021-09-10 14:52:30|20497.52|20497.52|20497.52|20497.52|20497.52|20497.52|20497.52|20497.52|0
1631285570000|2021-09-10 14:52:50|20496.64|20496.64|20496.64|20496.64|20496.64|20496.64|20496.64|20496.64|0
1631285580000|2021-09-10 14:53:00|20492.36|20492.36|20492.36|20492.36|20492.36|20492.36|20492.36|20492.36|0
1631285600000|2021-09-10 14:53:20|20496.64|20496.64|20498.71|20498.71|20498.71|20498.71|20496.64|20496.64|0
1631285610000|2021-09-10 14:53:30|20497.67|20497.67|20497.67|20497.67|20497.67|20497.67|20497.67|20497.67|0
1631285620000|2021-09-10 14:53:40|20499.44|20499.44|20499.44|20499.44|20499.44|20499.44|20499.44|20499.44|0
1631285660000|2021-09-10 14:54:20|20497.67|20497.67|20494.13|20494.13|20497.67|20497.67|20494.13|20494.13|0
1631285670000|2021-09-10 14:54:30|20489.86|20489.86|20494.13|20494.13|20494.13|20494.13|20489.86|20489.86|0
1631285690000|2021-09-10 14:54:50|20489.86|20489.86|20483.82|20483.82|20489.86|20489.86|20483.82|20483.82|0
1631285700000|2021-09-10 14:55:00|20483.3|20483.3|20483.3|20483.3|20484.86|20484.86|20483.3|20483.3|0
1631285710000|2021-09-10 14:55:10|20482.78|20482.78|20482.78|20482.78|20482.78|20482.78|20482.78|20482.78|0
1631285720000|2021-09-10 14:55:20|20481.01|20481.01|20486.9|20486.9|20486.9|20486.9|20479.45|20479.45|0
1631285730000|2021-09-10 14:55:30|20482.63|20482.63|20482.63|20482.63|20486.9|20486.9|20482.63|20482.63|0
1631285760000|2021-09-10 14:56:00|20478.26|20478.26|20478.26|20478.26|20478.26|20478.26|20478.26|20478.26|0
1631285770000|2021-09-10 14:56:10|20482.69|20482.69|20482.69|20482.69|20482.69|20482.69|20482.69|20482.69|0
1631285780000|2021-09-10 14:56:20|20483.21|20483.21|20483.21|20483.21|20483.21|20483.21|20483.21|20483.21|0
1631285790000|2021-09-10 14:56:30|20487.48|20487.48|20482.8|20482.8|20487.48|20487.48|20482.8|20482.8|0
1631285800000|2021-09-10 14:56:40|20483.32|20483.32|20483.32|20483.32|20483.32|20483.32|20483.32|20483.32|0
1631285830000|2021-09-10 14:57:10|20484.36|20484.36|20484.36|20484.36|20484.36|20484.36|20484.36|20484.36|0
1631285880000|2021-09-10 14:58:00|20482.28|20482.28|20467.7|20467.7|20482.28|20482.28|20467.7|20467.7|0
1631285900000|2021-09-10 14:58:20|20469.15|20469.15|20469.15|20469.15|20469.15|20469.15|20469.15|20469.15|0
1631285930000|2021-09-10 14:58:50|20473.42|20473.42|20473.42|20473.42|20473.42|20473.42|20473.42|20473.42|0
1631285950000|2021-09-10 14:59:10|20474.88|20474.88|20474.88|20474.88|20474.88|20474.88|20474.88|20474.88|0
1631285960000|2021-09-10 14:59:20|20470.61|20470.61|20470.61|20470.61|20470.61|20470.61|20470.61|20470.61|0
1631285970000|2021-09-10 14:59:30|20466.33|20466.33|20466.33|20466.33|20470.61|20470.61|20466.33|20466.33|0
1631285980000|2021-09-10 14:59:40|20465.45|20465.45|20465.45|20465.45|20465.45|20465.45|20465.45|20465.45|0
1631285990000|2021-09-10 14:59:50|20469.72|20469.72|20469.72|20469.72|20469.72|20469.72|20469.72|20469.72|0
1631286000000|2021-09-10 15:00:00|20468.16|20468.16|20467.28|20467.28|20468.16|20468.16|20467.28|20467.28|0
1631286040000|2021-09-10 15:00:40|20465.51|20465.51|20465.51|20465.51|20465.51|20465.51|20465.51|20465.51|0
1631286050000|2021-09-10 15:00:50|20461.23|20461.23|20467.06|20467.06|20467.06|20467.06|20461.23|20461.23|0
1631286070000|2021-09-10 15:01:10|20462.79|20462.79|20467.06|20467.06|20467.06|20467.06|20462.79|20462.79|0
1631286100000|2021-09-10 15:01:40|20468.1|20468.1|20468.1|20468.1|20468.1|20468.1|20468.1|20468.1|0
1631286110000|2021-09-10 15:01:50|20466.03|20466.03|20465.27|20465.27|20466.03|20466.03|20465.27|20465.27|0
1631286120000|2021-09-10 15:02:00|20466.72|20466.72|20465.45|20465.45|20466.72|20466.72|20465.45|20465.45|0
1631286130000|2021-09-10 15:02:10|20461.17|20461.17|20456.9|20456.9|20461.17|20461.17|20456.9|20456.9|0
1631286140000|2021-09-10 15:02:20|20461.17|20461.17|20461.17|20461.17|20461.17|20461.17|20461.17|20461.17|0
1631286160000|2021-09-10 15:02:40|20456.9|20456.9|20456.9|20456.9|20456.9|20456.9|20456.9|20456.9|0
1631286170000|2021-09-10 15:02:50|20461.17|20461.17|20459.72|20459.72|20461.17|20461.17|20459.72|20459.72|0
1631286180000|2021-09-10 15:03:00|20460.61|20460.61|20460.61|20460.61|20460.61|20460.61|20460.61|20460.61|0
1631286190000|2021-09-10 15:03:10|20459.05|20459.05|20459.05|20459.05|20459.05|20459.05|20459.05|20459.05|0
1631286210000|2021-09-10 15:03:30|20454.78|20454.78|20452.98|20452.98|20454.78|20454.78|20452.98|20452.98|0
1631286230000|2021-09-10 15:03:50|20457.25|20457.25|20456.73|20456.73|20457.25|20457.25|20456.73|20456.73|0
1631286240000|2021-09-10 15:04:00|20457.25|20457.25|20457.25|20457.25|20457.25|20457.25|20457.25|20457.25|0
1631286250000|2021-09-10 15:04:10|20456.37|20456.37|20456.37|20456.37|20456.37|20456.37|20452.1|20452.1|0
1631286260000|2021-09-10 15:04:20|20460.64|20460.64|20460.64|20460.64|20460.64|20460.64|20460.64|20460.64|0
1631286270000|2021-09-10 15:04:30|20456.37|20456.37|20456.37|20456.37|20456.37|20456.37|20456.37|20456.37|0
1631286280000|2021-09-10 15:04:40|20460.64|20460.64|20460.64|20460.64|20460.64|20460.64|20460.64|20460.64|0
1631286290000|2021-09-10 15:04:50|20461.16|20461.16|20461.16|20461.16|20461.16|20461.16|20461.16|20461.16|0
1631286300000|2021-09-10 15:05:00|20462.61|20462.61|20462.61|20462.61|20462.61|20462.61|20462.61|20462.61|0
1631286310000|2021-09-10 15:05:10|20461.57|20461.57|20460.54|20460.54|20461.57|20461.57|20460.54|20460.54|0
1631286320000|2021-09-10 15:05:20|20456.26|20456.26|20456.26|20456.26|20456.26|20456.26|20456.26|20456.26|0
1631286330000|2021-09-10 15:05:30|20457.15|20457.15|20456.11|20456.11|20457.15|20457.15|20456.11|20456.11|0
1631286340000|2021-09-10 15:05:40|20455.59|20455.59|20459.86|20459.86|20459.86|20459.86|20455.07|20455.07|0
1631286390000|2021-09-10 15:06:30|20455.59|20455.59|20455.59|20455.59|20455.59|20455.59|20455.59|20455.59|0
1631286430000|2021-09-10 15:07:10|20455.07|20455.07|20458.07|20458.07|20458.07|20458.07|20450.8|20450.8|0
1631286440000|2021-09-10 15:07:20|20458.59|20458.59|20458.59|20458.59|20458.59|20458.59|20458.59|20458.59|0
1631286450000|2021-09-10 15:07:30|20454.32|20454.32|20454.32|20454.32|20454.32|20454.32|20454.32|20454.32|0
1631286470000|2021-09-10 15:07:50|20452.55|20452.55|20452.55|20452.55|20452.55|20452.55|20452.55|20452.55|0
1631286480000|2021-09-10 15:08:00|20451.66|20451.66|20442.75|20442.75|20451.66|20451.66|20442.75|20442.75|0
1631286500000|2021-09-10 15:08:20|20441.87|20441.87|20441.87|20441.87|20441.87|20441.87|20441.87|20441.87|0
1631286520000|2021-09-10 15:08:40|20437.59|20437.59|20437.59|20437.59|20437.59|20437.59|20437.59|20437.59|0
1631286540000|2021-09-10 15:09:00|20433.32|20433.32|20433.32|20433.32|20433.32|20433.32|20433.32|20433.32|0
1631286560000|2021-09-10 15:09:20|20434.36|20434.36|20440.83|20440.83|20440.83|20440.83|20432.28|20432.28|0
1631286590000|2021-09-10 15:09:50|20436.55|20436.55|20434.78|20434.78|20436.55|20436.55|20434.78|20434.78|0
1631286600000|2021-09-10 15:10:00|20433.01|20433.01|20433.01|20433.01|20433.01|20433.01|20433.01|20433.01|0
1631286610000|2021-09-10 15:10:10|20431.98|20431.98|20431.09|20431.09|20431.98|20431.98|20431.09|20431.09|0
1631286620000|2021-09-10 15:10:20|20426.82|20426.82|20427.7|20427.7|20427.7|20427.7|20426.82|20426.82|0
1631286650000|2021-09-10 15:10:50|20431.98|20431.98|20431.98|20431.98|20431.98|20431.98|20431.98|20431.98|0
1631286660000|2021-09-10 15:11:00|20432.49|20432.49|20434.05|20434.05|20434.05|20434.05|20432.49|20432.49|0
1631286730000|2021-09-10 15:12:10|20429.78|20429.78|20429.78|20429.78|20429.78|20429.78|20429.78|20429.78|0
1631286760000|2021-09-10 15:12:40|20432.44|20432.44|20432.44|20432.44|20432.44|20432.44|20432.44|20432.44|0
1631286770000|2021-09-10 15:12:50|20436.71|20436.71|20445.25|20445.25|20445.25|20445.25|20436.71|20436.71|0
1631286790000|2021-09-10 15:13:10|20443.8|20443.8|20443.8|20443.8|20443.8|20443.8|20443.8|20443.8|0
1631286810000|2021-09-10 15:13:30|20442.76|20442.76|20451.3|20451.3|20451.3|20451.3|20438.49|20438.49|0
1631286830000|2021-09-10 15:13:50|20459.85|20459.85|20459.85|20459.85|20459.85|20459.85|20459.85|20459.85|0
1631286840000|2021-09-10 15:14:00|20457.77|20457.77|20455.43|20455.43|20457.77|20457.77|20455.43|20455.43|0
1631286860000|2021-09-10 15:14:20|20453.98|20453.98|20453.98|20453.98|20453.98|20453.98|20453.98|20453.98|0
1631286890000|2021-09-10 15:14:50|20452.94|20452.94|20452.94|20452.94|20452.94|20452.94|20452.94|20452.94|0
1631286900000|2021-09-10 15:15:00|20453.46|20453.46|20452.94|20452.94|20453.46|20453.46|20452.94|20452.94|0
1631286910000|2021-09-10 15:15:10|20450.67|20450.67|20448.4|20448.4|20450.67|20450.67|20448.4|20448.4|0
1631286920000|2021-09-10 15:15:20|20446.89|20446.89|20442.35|20442.35|20446.89|20446.89|20442.35|20442.35|0
1631286940000|2021-09-10 15:15:40|20438.56|20438.56|20428.01|20428.01|20438.56|20438.56|20425.74|20425.74|0
1631286950000|2021-09-10 15:15:50|20432.29|20432.29|20429.69|20429.69|20432.29|20432.29|20429.69|20429.69|0
1631286960000|2021-09-10 15:16:00|20425.42|20425.42|20421.87|20421.87|20425.42|20425.42|20419.38|20419.38|0
1631286970000|2021-09-10 15:16:10|20420.83|20420.83|20420.31|20420.31|20420.83|20420.83|20420.31|20420.31|0
1631286980000|2021-09-10 15:16:20|20416.04|20416.04|20414.27|20414.27|20416.04|20416.04|20414.27|20414.27|0
1631286990000|2021-09-10 15:16:30|20408.97|20408.97|20408.97|20408.97|20408.97|20408.97|20408.97|20408.97|0
1631287020000|2021-09-10 15:17:00|20413.24|20413.24|20413.24|20413.24|20413.24|20413.24|20413.24|20413.24|0
1631287030000|2021-09-10 15:17:10|20414|20414|20414.76|20414.76|20414.76|20414.76|20414|20414|0
1631287040000|2021-09-10 15:17:20|20416.21|20416.21|20417.1|20417.1|20417.1|20417.1|20416.21|20416.21|0
1631287050000|2021-09-10 15:17:30|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|0
1631287060000|2021-09-10 15:17:40|20413.86|20413.86|20413.86|20413.86|20413.86|20413.86|20413.86|20413.86|0
1631287070000|2021-09-10 15:17:50|20416.13|20416.13|20419.68|20419.68|20419.68|20419.68|20416.13|20416.13|0
1631287080000|2021-09-10 15:18:00|20419.16|20419.16|20418.4|20418.4|20419.16|20419.16|20418.4|20418.4|0
1631287090000|2021-09-10 15:18:10|20419.29|20419.29|20419.29|20419.29|20419.29|20419.29|20419.29|20419.29|0
1631287100000|2021-09-10 15:18:20|20420.74|20420.74|20420.74|20420.74|20420.74|20420.74|20420.74|20420.74|0
1631287120000|2021-09-10 15:18:40|20419.86|20419.86|20419.86|20419.86|20419.86|20419.86|20419.86|20419.86|0
1631287160000|2021-09-10 15:19:20|20418.97|20418.97|20417.93|20417.93|20418.97|20418.97|20417.93|20417.93|0
1631287170000|2021-09-10 15:19:30|20413.66|20413.66|20413.66|20413.66|20413.66|20413.66|20413.66|20413.66|0
1631287180000|2021-09-10 15:19:40|20422.21|20422.21|20422.21|20422.21|20422.21|20422.21|20422.21|20422.21|0
1631287190000|2021-09-10 15:19:50|20421.32|20421.32|20422.77|20422.77|20422.77|20422.77|20421.32|20421.32|0
1631287200000|2021-09-10 15:20:00|20418.5|20418.5|20419.02|20419.02|20419.02|20419.02|20418.5|20418.5|0
1631287230000|2021-09-10 15:20:30|20427.57|20427.57|20433.61|20433.61|20433.61|20433.61|20427.57|20427.57|0
1631287240000|2021-09-10 15:20:40|20432.85|20432.85|20432.85|20432.85|20432.85|20432.85|20432.85|20432.85|0
1631287270000|2021-09-10 15:21:10|20433.37|20433.37|20431.86|20431.86|20433.37|20433.37|20431.86|20431.86|0
1631287280000|2021-09-10 15:21:20|20433.31|20433.31|20433.31|20433.31|20433.31|20433.31|20433.31|20433.31|0
1631287290000|2021-09-10 15:21:30|20434.35|20434.35|20430.08|20430.08|20435.39|20435.39|20430.08|20430.08|0
1631287300000|2021-09-10 15:21:40|20431.59|20431.59|20428.68|20428.68|20431.59|20431.59|20428.68|20428.68|0
1631287360000|2021-09-10 15:22:40|20429.72|20429.72|20429.72|20429.72|20429.72|20429.72|20429.72|20429.72|0
1631287380000|2021-09-10 15:23:00|20431.17|20431.17|20431.17|20431.17|20431.17|20431.17|20431.17|20431.17|0
1631287390000|2021-09-10 15:23:10|20433.77|20433.77|20433.77|20433.77|20433.77|20433.77|20433.77|20433.77|0
1631287400000|2021-09-10 15:23:20|20438.04|20438.04|20448.56|20448.56|20448.56|20448.56|20438.04|20438.04|0
1631287410000|2021-09-10 15:23:30|20447.52|20447.52|20447.48|20447.48|20447.52|20447.52|20444.69|20444.69|0
1631287420000|2021-09-10 15:23:40|20448.99|20448.99|20455.71|20455.71|20455.71|20455.71|20448.99|20448.99|0
1631287430000|2021-09-10 15:23:50|20455.19|20455.19|20456.1|20456.1|20460.37|20460.37|20455.19|20455.19|0
1631287450000|2021-09-10 15:24:10|20457.87|20457.87|20462.14|20462.14|20462.14|20462.14|20457.87|20457.87|0
1631287480000|2021-09-10 15:24:40|20460.63|20460.63|20460.63|20460.63|20460.63|20460.63|20460.63|20460.63|0
1631287500000|2021-09-10 15:25:00|20456.36|20456.36|20454.59|20454.59|20456.36|20456.36|20454.59|20454.59|0
1631287510000|2021-09-10 15:25:10|20453.55|20453.55|20453.55|20453.55|20453.55|20453.55|20453.55|20453.55|0
1631287520000|2021-09-10 15:25:20|20452.66|20452.66|20456.93|20456.93|20456.93|20456.93|20452.66|20452.66|0
1631287540000|2021-09-10 15:25:40|20461.21|20461.21|20461.21|20461.21|20461.21|20461.21|20461.21|20461.21|0
1631287560000|2021-09-10 15:26:00|20456.93|20456.93|20456.93|20456.93|20456.93|20456.93|20456.93|20456.93|0
1631287590000|2021-09-10 15:26:30|20456.18|20456.18|20456.18|20456.18|20456.18|20456.18|20456.18|20456.18|0
1631287600000|2021-09-10 15:26:40|20456.93|20456.93|20456.93|20456.93|20456.93|20456.93|20456.93|20456.93|0
1631287620000|2021-09-10 15:27:00|20457.45|20457.45|20457.45|20457.45|20457.45|20457.45|20457.45|20457.45|0
1631287630000|2021-09-10 15:27:10|20455.9|20455.9|20455.9|20455.9|20455.9|20455.9|20455.9|20455.9|0
1631287650000|2021-09-10 15:27:30|20451.62|20451.62|20455.9|20455.9|20455.9|20455.9|20451.62|20451.62|0
1631287660000|2021-09-10 15:27:40|20456.78|20456.78|20456.78|20456.78|20456.78|20456.78|20456.78|20456.78|0
1631287680000|2021-09-10 15:28:00|20457.82|20457.82|20464.17|20464.17|20464.17|20464.17|20457.82|20457.82|0
1631287690000|2021-09-10 15:28:10|20459.9|20459.9|20459.9|20459.9|20459.9|20459.9|20459.9|20459.9|0
1631287700000|2021-09-10 15:28:20|20458.44|20458.44|20458.44|20458.44|20458.44|20458.44|20458.44|20458.44|0
1631287710000|2021-09-10 15:28:30|20462.71|20462.71|20467.51|20467.51|20471.26|20471.26|20462.71|20462.71|0
1631287720000|2021-09-10 15:28:40|20466.62|20466.62|20466.62|20466.62|20466.62|20466.62|20466.62|20466.62|0
1631287730000|2021-09-10 15:28:50|20462.35|20462.35|20462.35|20462.35|20462.35|20462.35|20462.35|20462.35|0
1631287740000|2021-09-10 15:29:00|20461.46|20461.46|20454.43|20454.43|20462.98|20462.98|20454.43|20454.43|0
1631287750000|2021-09-10 15:29:10|20457.09|20457.09|20457.97|20457.97|20457.97|20457.97|20457.09|20457.09|0
1631287760000|2021-09-10 15:29:20|20457.09|20457.09|20456.2|20456.2|20457.09|20457.09|20456.2|20456.2|0
1631287770000|2021-09-10 15:29:30|20454.43|20454.43|20454.43|20454.43|20454.43|20454.43|20454.43|20454.43|0
1631287780000|2021-09-10 15:29:40|20452.98|20452.98|20455.05|20455.05|20459.33|20459.33|20452.98|20452.98|0
1631287790000|2021-09-10 15:29:50|20458.84|20458.84|20466.77|20466.77|20466.77|20466.77|20458.84|20458.84|0
1631517300000|2021-09-13 07:15:00|20344.5|20344.5|20344.5|20344.5|20344.5|20344.5|20344.5|20344.5|0
1631517310000|2021-09-13 07:15:10|20357.31|20357.31|20350.54|20350.54|20357.31|20357.31|20348.77|20348.77|0
1631517320000|2021-09-13 07:15:20|20347|20347|20356.06|20356.06|20364.61|20364.61|20347|20347|0
1631517330000|2021-09-13 07:15:30|20355.54|20355.54|20359.81|20359.81|20359.81|20359.81|20355.54|20355.54|0
1631517340000|2021-09-13 07:15:40|20358.36|20358.36|20358.36|20358.36|20358.36|20358.36|20358.36|20358.36|0
1631517370000|2021-09-13 07:16:10|20345.54|20345.54|20349.29|20349.29|20349.29|20349.29|20335.23|20335.23|0
1631517380000|2021-09-13 07:16:20|20345.02|20345.02|20330.87|20330.87|20345.02|20345.02|20330.87|20330.87|0
1631517400000|2021-09-13 07:16:40|20329.31|20329.31|20329.31|20329.31|20329.31|20329.31|20329.31|20329.31|0
1631517410000|2021-09-13 07:16:50|20327.13|20327.13|20324.22|20324.22|20327.13|20327.13|20324.22|20324.22|0
1631517420000|2021-09-13 07:17:00|20326.82|20326.82|20326.82|20326.82|20326.82|20326.82|20326.82|20326.82|0
1631517430000|2021-09-13 07:17:10|20335.36|20335.36|20308.22|20308.22|20335.36|20335.36|20308.22|20308.22|0
1631517440000|2021-09-13 07:17:20|20309.11|20309.11|20308.59|20308.59|20309.11|20309.11|20308.59|20308.59|0
1631517460000|2021-09-13 07:17:40|20309.11|20309.11|20309.11|20309.11|20309.11|20309.11|20309.11|20309.11|0
1631517470000|2021-09-13 07:17:50|20311.71|20311.71|20311.71|20311.71|20311.71|20311.71|20311.71|20311.71|0
1631517480000|2021-09-13 07:18:00|20311.19|20311.19|20311.19|20311.19|20311.19|20311.19|20311.19|20311.19|0
1631517530000|2021-09-13 07:18:50|20324|20324|20328.28|20328.28|20328.28|20328.28|20324|20324|0
1631517540000|2021-09-13 07:19:00|20332.55|20332.55|20338.69|20338.69|20338.69|20338.69|20332.55|20332.55|0
1631517550000|2021-09-13 07:19:10|20337.93|20337.93|20337.93|20337.93|20337.93|20337.93|20337.93|20337.93|0
1631517560000|2021-09-13 07:19:20|20338.66|20338.66|20338.66|20338.66|20338.66|20338.66|20338.66|20338.66|0
1631517570000|2021-09-13 07:19:30|20334.38|20334.38|20338.66|20338.66|20338.66|20338.66|20334.38|20334.38|0
1631517580000|2021-09-13 07:19:40|20341.25|20341.25|20341.77|20341.77|20341.77|20341.77|20341.25|20341.25|0
1631517590000|2021-09-13 07:19:50|20342.5|20342.5|20342.5|20342.5|20342.5|20342.5|20342.5|20342.5|0
1631517610000|2021-09-13 07:20:10|20340.42|20340.42|20338.86|20338.86|20340.42|20340.42|20338.86|20338.86|0
1631517620000|2021-09-13 07:20:20|20342.5|20342.5|20342.5|20342.5|20342.5|20342.5|20342.5|20342.5|0
1631517630000|2021-09-13 07:20:30|20337.41|20337.41|20347.47|20347.47|20347.47|20347.47|20337.41|20337.41|0
1631517650000|2021-09-13 07:20:50|20348.19|20348.19|20348.19|20348.19|20348.19|20348.19|20348.19|20348.19|0
1631517660000|2021-09-13 07:21:00|20352.47|20352.47|20343.2|20343.2|20352.47|20352.47|20343.2|20343.2|0
1631517670000|2021-09-13 07:21:10|20362.21|20362.21|20362.21|20362.21|20362.21|20362.21|20362.21|20362.21|0
1631517710000|2021-09-13 07:21:50|20364.39|20364.39|20364.39|20364.39|20364.39|20364.39|20364.39|20364.39|0
1631517720000|2021-09-13 07:22:00|20357.64|20357.64|20357.64|20357.64|20357.64|20357.64|20357.64|20357.64|0
1631517740000|2021-09-13 07:22:20|20355.05|20355.05|20355.05|20355.05|20355.05|20355.05|20355.05|20355.05|0
1631517750000|2021-09-13 07:22:30|20354.53|20354.53|20354.53|20354.53|20363.07|20363.07|20354.53|20354.53|0
1631517760000|2021-09-13 07:22:40|20363.07|20363.07|20368.22|20368.22|20368.22|20368.22|20363.07|20363.07|0
1631517770000|2021-09-13 07:22:50|20367.7|20367.7|20366.04|20366.04|20367.7|20367.7|20365.52|20365.52|0
1631517780000|2021-09-13 07:23:00|20365.52|20365.52|20365.52|20365.52|20365.52|20365.52|20365.52|20365.52|0
1631517790000|2021-09-13 07:23:10|20364.79|20364.79|20364.9|20364.9|20364.9|20364.9|20363.34|20363.34|0
1631517800000|2021-09-13 07:23:20|20363.86|20363.86|20363.86|20363.86|20363.86|20363.86|20363.86|20363.86|0
1631517820000|2021-09-13 07:23:40|20365.41|20365.41|20371.24|20371.24|20371.24|20371.24|20365.41|20365.41|0
1631517840000|2021-09-13 07:24:00|20373.43|20373.43|20373.43|20373.43|20373.43|20373.43|20373.43|20373.43|0
1631517860000|2021-09-13 07:24:20|20369.15|20369.15|20369.15|20369.15|20369.15|20369.15|20369.15|20369.15|0
1631517870000|2021-09-13 07:24:30|20364.88|20364.88|20364.88|20364.88|20364.88|20364.88|20364.88|20364.88|0
1631517880000|2021-09-13 07:24:40|20369.15|20369.15|20369.15|20369.15|20369.15|20369.15|20369.15|20369.15|0
1631517890000|2021-09-13 07:24:50|20368.11|20368.11|20368.11|20368.11|20368.11|20368.11|20368.11|20368.11|0
1631517910000|2021-09-13 07:25:10|20366.6|20366.6|20366.6|20366.6|20366.6|20366.6|20366.08|20366.08|0
1631517930000|2021-09-13 07:25:30|20364.42|20364.42|20364.42|20364.42|20364.42|20364.42|20364.42|20364.42|0
1631517940000|2021-09-13 07:25:40|20361.82|20361.82|20361.82|20361.82|20361.82|20361.82|20359.75|20359.75|0
1631517950000|2021-09-13 07:25:50|20359.23|20359.23|20360.68|20360.68|20360.68|20360.68|20359.23|20359.23|0
1631517970000|2021-09-13 07:26:10|20359.23|20359.23|20341.68|20341.68|20359.23|20359.23|20341.68|20341.68|0
1631517980000|2021-09-13 07:26:20|20343.13|20343.13|20344.02|20344.02|20344.02|20344.02|20343.13|20343.13|0
1631517990000|2021-09-13 07:26:30|20344.74|20344.74|20344.74|20344.74|20344.74|20344.74|20344.74|20344.74|0
1631518000000|2021-09-13 07:26:40|20345.47|20345.47|20345.47|20345.47|20345.47|20345.47|20345.47|20345.47|0
1631518010000|2021-09-13 07:26:50|20341.93|20341.93|20341.93|20341.93|20341.93|20341.93|20341.93|20341.93|0
1631518020000|2021-09-13 07:27:00|20351.51|20351.51|20351.82|20351.82|20351.82|20351.82|20350.79|20350.79|0
1631518040000|2021-09-13 07:27:20|20352.55|20352.55|20352.55|20352.55|20352.55|20352.55|20352.55|20352.55|0
1631518090000|2021-09-13 07:28:10|20350.37|20350.37|20355.04|20355.04|20355.04|20355.04|20350.37|20350.37|0
1631518100000|2021-09-13 07:28:20|20359.31|20359.31|20362.13|20362.13|20363.59|20363.59|20359.31|20359.31|0
1631518110000|2021-09-13 07:28:30|20361.41|20361.41|20361.41|20361.41|20361.41|20361.41|20361.41|20361.41|0
1631518130000|2021-09-13 07:28:50|20362.86|20362.86|20359.95|20359.95|20362.86|20362.86|20359.95|20359.95|0
1631518160000|2021-09-13 07:29:20|20368.5|20368.5|20368.5|20368.5|20368.5|20368.5|20368.5|20368.5|0
1631518190000|2021-09-13 07:29:50|20371.4|20371.4|20355.56|20355.56|20371.4|20371.4|20355.56|20355.56|0
1631518210000|2021-09-13 07:30:10|20354.83|20354.83|20354.83|20354.83|20355.56|20355.56|20354.83|20354.83|0
1631518220000|2021-09-13 07:30:20|20354.11|20354.11|20351.51|20351.51|20354.11|20354.11|20351.51|20351.51|0
1631518230000|2021-09-13 07:30:30|20350.99|20350.99|20350.99|20350.99|20350.99|20350.99|20350.99|20350.99|0
1631518260000|2021-09-13 07:31:00|20351.72|20351.72|20349.12|20349.12|20351.72|20351.72|20349.12|20349.12|0
1631518270000|2021-09-13 07:31:10|20350.68|20350.68|20350.68|20350.68|20350.68|20350.68|20350.68|20350.68|0
1631518280000|2021-09-13 07:31:20|20363.5|20363.5|20363.5|20363.5|20363.5|20363.5|20363.5|20363.5|0
1631518290000|2021-09-13 07:31:30|20367.77|20367.77|20372.04|20372.04|20372.04|20372.04|20367.77|20367.77|0
1631518300000|2021-09-13 07:31:40|20367.77|20367.77|20363.41|20363.41|20367.77|20367.77|20363.41|20363.41|0
1631518310000|2021-09-13 07:31:50|20367.68|20367.68|20363.41|20363.41|20368.41|20368.41|20363.41|20363.41|0
1631518320000|2021-09-13 07:32:00|20366|20366|20364.45|20364.45|20366|20366|20364.45|20364.45|0
1631518330000|2021-09-13 07:32:10|20365.48|20365.48|20364.45|20364.45|20365.48|20365.48|20364.45|20364.45|0
1631518340000|2021-09-13 07:32:20|20360.17|20360.17|20361.63|20361.63|20361.63|20361.63|20360.17|20360.17|0
1631518380000|2021-09-13 07:33:00|20360.17|20360.17|20362.04|20362.04|20362.04|20362.04|20359.45|20359.45|0
1631518390000|2021-09-13 07:33:10|20365.68|20365.68|20369.73|20369.73|20369.73|20369.73|20365.68|20365.68|0
1631518400000|2021-09-13 07:33:20|20369.21|20369.21|20368.48|20368.48|20369.21|20369.21|20368.48|20368.48|0
1631518410000|2021-09-13 07:33:30|20369.93|20369.93|20367.72|20367.72|20369.93|20369.93|20367.72|20367.72|0
1631518420000|2021-09-13 07:33:40|20359.42|20359.42|20359.42|20359.42|20359.42|20359.42|20359.42|20359.42|0
1631518430000|2021-09-13 07:33:50|20360.97|20360.97|20360.97|20360.97|20360.97|20360.97|20360.97|20360.97|0
1631518440000|2021-09-13 07:34:00|20363.05|20363.05|20362.64|20362.64|20364.09|20364.09|20362.64|20362.64|0
1631518450000|2021-09-13 07:34:10|20363.67|20363.67|20363.67|20363.67|20363.67|20363.67|20363.67|20363.67|0
1631518460000|2021-09-13 07:34:20|20360.87|20360.87|20357.23|20357.23|20360.87|20360.87|20357.23|20357.23|0
1631518470000|2021-09-13 07:34:30|20355.46|20355.46|20355.46|20355.46|20355.46|20355.46|20355.46|20355.46|0
1631518480000|2021-09-13 07:34:40|20357.65|20357.65|20357.65|20357.65|20357.65|20357.65|20357.65|20357.65|0
1631518490000|2021-09-13 07:34:50|20355.87|20355.87|20355.87|20355.87|20355.87|20355.87|20355.87|20355.87|0
1631518500000|2021-09-13 07:35:00|20358.47|20358.47|20358.99|20358.99|20358.99|20358.99|20358.47|20358.47|0
1631518510000|2021-09-13 07:35:10|20357.48|20357.48|20357.48|20357.48|20357.48|20357.48|20357.48|20357.48|0
1631518520000|2021-09-13 07:35:20|20358.2|20358.2|20357.48|20357.48|20359.66|20359.66|20357.48|20357.48|0
1631518580000|2021-09-13 07:36:20|20356.44|20356.44|20356.44|20356.44|20356.44|20356.44|20356.44|20356.44|0
1631518650000|2021-09-13 07:37:30|20358.62|20358.62|20358.62|20358.62|20358.62|20358.62|20358.62|20358.62|0
1631518660000|2021-09-13 07:37:40|20357.89|20357.89|20357.16|20357.16|20358.62|20358.62|20357.16|20357.16|0
1631518680000|2021-09-13 07:38:00|20365.71|20365.71|20367.16|20367.16|20367.16|20367.16|20365.71|20365.71|0
1631518710000|2021-09-13 07:38:30|20367.89|20367.89|20367.89|20367.89|20367.89|20367.89|20367.89|20367.89|0
1631518720000|2021-09-13 07:38:40|20363.62|20363.62|20363.62|20363.62|20363.62|20363.62|20363.62|20363.62|0
1631518740000|2021-09-13 07:39:00|20362.16|20362.16|20362.16|20362.16|20362.16|20362.16|20362.16|20362.16|0
1631518750000|2021-09-13 07:39:10|20361.44|20361.44|20360.71|20360.71|20361.44|20361.44|20360.71|20360.71|0
1631518770000|2021-09-13 07:39:30|20363.62|20363.62|20363.62|20363.62|20363.62|20363.62|20363.62|20363.62|0
1631518800000|2021-09-13 07:40:00|20366.73|20366.73|20368.29|20368.29|20368.29|20368.29|20366.73|20366.73|0
1631518810000|2021-09-13 07:40:10|20368.81|20368.81|20371.41|20371.41|20371.41|20371.41|20368.81|20368.81|0
1631518830000|2021-09-13 07:40:30|20373.48|20373.48|20374.52|20374.52|20374.52|20374.52|20373.48|20373.48|0
1631518840000|2021-09-13 07:40:40|20376.08|20376.08|20369.95|20369.95|20376.08|20376.08|20369.95|20369.95|0
1631518850000|2021-09-13 07:40:50|20372.13|20372.13|20372.13|20372.13|20372.13|20372.13|20372.13|20372.13|0
1631518860000|2021-09-13 07:41:00|20370.68|20370.68|20372.19|20372.19|20372.19|20372.19|20370.68|20370.68|0
1631518870000|2021-09-13 07:41:10|20373.65|20373.65|20375.83|20375.83|20375.83|20375.83|20373.65|20373.65|0
1631518880000|2021-09-13 07:41:20|20376.55|20376.55|20383.52|20383.52|20383.52|20383.52|20376.55|20376.55|0
1631518890000|2021-09-13 07:41:30|20384.24|20384.24|20384.24|20384.24|20384.24|20384.24|20384.24|20384.24|0
1631518900000|2021-09-13 07:41:40|20384.97|20384.97|20384.97|20384.97|20384.97|20384.97|20384.97|20384.97|0
1631518910000|2021-09-13 07:41:50|20384.08|20384.08|20380.97|20380.97|20384.08|20384.08|20380.97|20380.97|0
1631518920000|2021-09-13 07:42:00|20379.52|20379.52|20379.52|20379.52|20379.52|20379.52|20379.52|20379.52|0
1631518940000|2021-09-13 07:42:20|20378.48|20378.48|20378.48|20378.48|20378.48|20378.48|20378.48|20378.48|0
1631518950000|2021-09-13 07:42:30|20380.66|20380.66|20380.66|20380.66|20380.66|20380.66|20380.66|20380.66|0
1631518980000|2021-09-13 07:43:00|20372.11|20372.11|20363.57|20363.57|20372.11|20372.11|20363.57|20363.57|0
1631518990000|2021-09-13 07:43:10|20367.2|20367.2|20366.68|20366.68|20367.2|20367.2|20366.68|20366.68|0
1631519000000|2021-09-13 07:43:20|20367.41|20367.41|20367.41|20367.41|20367.41|20367.41|20367.41|20367.41|0
1631519010000|2021-09-13 07:43:30|20371.56|20371.56|20371.56|20371.56|20371.56|20371.56|20371.56|20371.56|0
1631519030000|2021-09-13 07:43:50|20370.11|20370.11|20370.11|20370.11|20370.11|20370.11|20370.11|20370.11|0
1631519040000|2021-09-13 07:44:00|20369.38|20369.38|20370.84|20370.84|20370.84|20370.84|20369.38|20369.38|0
1631519050000|2021-09-13 07:44:10|20367.3|20367.3|20366.57|20366.57|20367.3|20367.3|20365.12|20365.12|0
1631519060000|2021-09-13 07:44:20|20365.12|20365.12|20366.57|20366.57|20366.57|20366.57|20365.12|20365.12|0
1631519080000|2021-09-13 07:44:40|20365.12|20365.12|20365.12|20365.12|20365.12|20365.12|20365.12|20365.12|0
1631519100000|2021-09-13 07:45:00|20356.57|20356.57|20359.7|20359.7|20359.7|20359.7|20356.15|20356.15|0
1631519120000|2021-09-13 07:45:20|20358.97|20358.97|20358.97|20358.97|20358.97|20358.97|20358.97|20358.97|0
1631519130000|2021-09-13 07:45:30|20359.49|20359.49|20355.22|20355.22|20359.49|20359.49|20355.22|20355.22|0
1631519160000|2021-09-13 07:46:00|20354.7|20354.7|20356.88|20356.88|20356.88|20356.88|20353.97|20353.97|0
1631519170000|2021-09-13 07:46:10|20356.15|20356.15|20356.15|20356.15|20356.15|20356.15|20356.15|20356.15|0
1631519180000|2021-09-13 07:46:20|20369.12|20369.12|20369.64|20369.64|20369.64|20369.64|20369.12|20369.12|0
1631519220000|2021-09-13 07:47:00|20368.19|20368.19|20370.84|20370.84|20370.84|20370.84|20368.19|20368.19|0
1631519240000|2021-09-13 07:47:20|20367.73|20367.73|20367.73|20367.73|20367.73|20367.73|20367.73|20367.73|0
1631519260000|2021-09-13 07:47:40|20364.82|20364.82|20364.82|20364.82|20364.82|20364.82|20364.82|20364.82|0
1631519290000|2021-09-13 07:48:10|20367.42|20367.42|20367.42|20367.42|20367.42|20367.42|20367.42|20367.42|0
1631519320000|2021-09-13 07:48:40|20364.76|20364.76|20364.76|20364.76|20364.76|20364.76|20364.76|20364.76|0
1631519340000|2021-09-13 07:49:00|20364.03|20364.03|20364.03|20364.03|20364.03|20364.03|20364.03|20364.03|0
1631519350000|2021-09-13 07:49:10|20361.12|20361.12|20361.12|20361.12|20361.12|20361.12|20361.12|20361.12|0
1631519360000|2021-09-13 07:49:20|20362.58|20362.58|20366.85|20366.85|20366.85|20366.85|20362.58|20362.58|0
1631519380000|2021-09-13 07:49:40|20365.4|20365.4|20367.58|20367.58|20367.58|20367.58|20365.4|20365.4|0
1631519400000|2021-09-13 07:50:00|20368.31|20368.31|20371.36|20371.36|20372.09|20372.09|20368.31|20368.31|0
1631519430000|2021-09-13 07:50:30|20372.82|20372.82|20372.82|20372.82|20372.82|20372.82|20372.82|20372.82|0
1631519450000|2021-09-13 07:50:50|20372.09|20372.09|20371.36|20371.36|20372.09|20372.09|20371.36|20371.36|0
1631519460000|2021-09-13 07:51:00|20370.04|20370.04|20372.12|20372.12|20372.12|20372.12|20370.04|20370.04|0
1631519480000|2021-09-13 07:51:20|20369.09|20369.09|20369.09|20369.09|20369.09|20369.09|20369.09|20369.09|0
1631519510000|2021-09-13 07:51:50|20368.36|20368.36|20368.36|20368.36|20368.36|20368.36|20368.36|20368.36|0
1631519520000|2021-09-13 07:52:00|20369.92|20369.92|20369.92|20369.92|20369.92|20369.92|20369.92|20369.92|0
1631519540000|2021-09-13 07:52:20|20368.47|20368.47|20368.47|20368.47|20368.47|20368.47|20368.47|20368.47|0
1631519560000|2021-09-13 07:52:40|20370.65|20370.65|20367.11|20367.11|20370.65|20370.65|20367.11|20367.11|0
1631519590000|2021-09-13 07:53:10|20366.38|20366.38|20366.38|20366.38|20366.38|20366.38|20366.38|20366.38|0
1631519600000|2021-09-13 07:53:20|20363.47|20363.47|20364.2|20364.2|20364.2|20364.2|20363.47|20363.47|0
1631519610000|2021-09-13 07:53:30|20362.75|20362.75|20362.23|20362.23|20362.75|20362.75|20361.71|20361.71|0
1631519620000|2021-09-13 07:53:40|20364.41|20364.41|20364.41|20364.41|20364.41|20364.41|20364.41|20364.41|0
1631519630000|2021-09-13 07:53:50|20366.59|20366.59|20366.59|20366.59|20366.59|20366.59|20366.59|20366.59|0
1631519640000|2021-09-13 07:54:00|20367.11|20367.11|20368.15|20368.15|20368.15|20368.15|20367.11|20367.11|0
1631519660000|2021-09-13 07:54:20|20367.42|20367.42|20365.97|20365.97|20368.87|20368.87|20365.97|20365.97|0
1631519670000|2021-09-13 07:54:30|20364.51|20364.51|20364.51|20364.51|20364.51|20364.51|20364.51|20364.51|0
1631519700000|2021-09-13 07:55:00|20365.03|20365.03|20362.76|20362.76|20365.03|20365.03|20362.76|20362.76|0
1631519730000|2021-09-13 07:55:30|20364.53|20364.53|20364.53|20364.53|20364.53|20364.53|20364.53|20364.53|0
1631519740000|2021-09-13 07:55:40|20365.26|20365.26|20365.26|20365.26|20365.26|20365.26|20365.26|20365.26|0
1631519760000|2021-09-13 07:56:00|20365.78|20365.78|20365.78|20365.78|20365.78|20365.78|20365.78|20365.78|0
1631519780000|2021-09-13 07:56:20|20370.05|20370.05|20370.05|20370.05|20370.05|20370.05|20370.05|20370.05|0
1631519790000|2021-09-13 07:56:30|20368.6|20368.6|20368.6|20368.6|20368.6|20368.6|20368.6|20368.6|0
1631519800000|2021-09-13 07:56:40|20364.32|20364.32|20364.32|20364.32|20364.32|20364.32|20364.32|20364.32|0
1631519810000|2021-09-13 07:56:50|20363.6|20363.6|20359.84|20359.84|20363.6|20363.6|20359.84|20359.84|0
1631519820000|2021-09-13 07:57:00|20357.66|20357.66|20357.66|20357.66|20357.66|20357.66|20357.66|20357.66|0
1631519840000|2021-09-13 07:57:20|20359.43|20359.43|20359.43|20359.43|20359.43|20359.43|20359.43|20359.43|0
1631519850000|2021-09-13 07:57:30|20360.88|20360.88|20360.88|20360.88|20360.88|20360.88|20360.88|20360.88|0
1631519860000|2021-09-13 07:57:40|20356.61|20356.61|20355.16|20355.16|20356.61|20356.61|20355.16|20355.16|0
1631519890000|2021-09-13 07:58:10|20353.39|20353.39|20353.39|20353.39|20353.39|20353.39|20353.39|20353.39|0
1631519930000|2021-09-13 07:58:50|20354.12|20354.12|20354.84|20354.84|20354.84|20354.84|20354.12|20354.12|0
1631519970000|2021-09-13 07:59:30|20359.11|20359.11|20359.11|20359.11|20359.11|20359.11|20359.11|20359.11|0
1631519980000|2021-09-13 07:59:40|20358.39|20358.39|20358.39|20358.39|20358.39|20358.39|20358.39|20358.39|0
1631520000000|2021-09-13 08:00:00|20350.6|20350.6|20350.03|20350.03|20350.6|20350.6|20349.15|20349.15|0
1631520010000|2021-09-13 08:00:10|20355.34|20355.34|20357.68|20357.68|20357.68|20357.68|20355.34|20355.34|0
1631520030000|2021-09-13 08:00:30|20356.23|20356.23|20356.23|20356.23|20356.23|20356.23|20356.23|20356.23|0
1631520040000|2021-09-13 08:00:40|20359.34|20359.34|20359.34|20359.34|20359.34|20359.34|20359.34|20359.34|0
1631520050000|2021-09-13 08:00:50|20358.46|20358.46|20358.46|20358.46|20358.46|20358.46|20358.46|20358.46|0
1631520060000|2021-09-13 08:01:00|20362.73|20362.73|20362.73|20362.73|20362.73|20362.73|20362.73|20362.73|0
1631520080000|2021-09-13 08:01:20|20364.18|20364.18|20364.18|20364.18|20364.18|20364.18|20364.18|20364.18|0
1631520110000|2021-09-13 08:01:50|20362.73|20362.73|20362.73|20362.73|20362.73|20362.73|20362.73|20362.73|0
1631520120000|2021-09-13 08:02:00|20363.25|20363.25|20364.29|20364.29|20364.29|20364.29|20363.25|20363.25|0
1631520130000|2021-09-13 08:02:10|20365.74|20365.74|20365.74|20365.74|20365.74|20365.74|20365.74|20365.74|0
1631520160000|2021-09-13 08:02:40|20366.63|20366.63|20366.63|20366.63|20366.63|20366.63|20366.63|20366.63|0
1631520170000|2021-09-13 08:02:50|20368.08|20368.08|20369.54|20369.54|20369.54|20369.54|20368.08|20368.08|0
1631520190000|2021-09-13 08:03:10|20378.08|20378.08|20378.08|20378.08|20378.08|20378.08|20378.08|20378.08|0
1631520200000|2021-09-13 08:03:20|20378.81|20378.81|20379.53|20379.53|20381.71|20381.71|20378.81|20378.81|0
1631520250000|2021-09-13 08:04:10|20383.17|20383.17|20383.17|20383.17|20383.17|20383.17|20383.17|20383.17|0
1631520270000|2021-09-13 08:04:30|20381.71|20381.71|20381.71|20381.71|20381.71|20381.71|20381.71|20381.71|0
1631520320000|2021-09-13 08:05:20|20378.69|20378.69|20378.69|20378.69|20378.69|20378.69|20378.69|20378.69|0
1631520340000|2021-09-13 08:05:40|20379.21|20379.21|20381.28|20381.28|20381.28|20381.28|20379.21|20379.21|0
1631520390000|2021-09-13 08:06:30|20383.55|20383.55|20383.55|20383.55|20383.55|20383.55|20383.55|20383.55|0
1631520410000|2021-09-13 08:06:50|20379.28|20379.28|20374.12|20374.12|20379.28|20379.28|20374.12|20374.12|0
1631520490000|2021-09-13 08:08:10|20377.03|20377.03|20377.03|20377.03|20377.03|20377.03|20377.03|20377.03|0
1631520580000|2021-09-13 08:09:40|20378.8|20378.8|20378.8|20378.8|20378.8|20378.8|20378.8|20378.8|0
1631520600000|2021-09-13 08:10:00|20370.26|20370.26|20368.86|20368.86|20370.26|20370.26|20367.35|20367.35|0
1631520610000|2021-09-13 08:10:10|20364.59|20364.59|20364.59|20364.59|20364.59|20364.59|20364.59|20364.59|0
1631520620000|2021-09-13 08:10:20|20360.32|20360.32|20360.32|20360.32|20360.32|20360.32|20360.32|20360.32|0
1631520680000|2021-09-13 08:11:20|20356.05|20356.05|20356.05|20356.05|20356.05|20356.05|20356.05|20356.05|0
1631520690000|2021-09-13 08:11:30|20353.87|20353.87|20351.68|20351.68|20353.87|20353.87|20351.68|20351.68|0
1631520710000|2021-09-13 08:11:50|20360.23|20360.23|20362.41|20362.41|20362.41|20362.41|20360.23|20360.23|0
1631520760000|2021-09-13 08:12:40|20363.14|20363.14|20368.45|20368.45|20368.45|20368.45|20363.14|20363.14|0
1631520770000|2021-09-13 08:12:50|20367.69|20367.69|20367.69|20367.69|20367.69|20367.69|20367.69|20367.69|0
1631520780000|2021-09-13 08:13:00|20366.94|20366.94|20366.94|20366.94|20366.94|20366.94|20366.94|20366.94|0
1631520800000|2021-09-13 08:13:20|20367.66|20367.66|20367.66|20367.66|20367.66|20367.66|20367.66|20367.66|0
1631520850000|2021-09-13 08:14:10|20364.75|20364.75|20364.75|20364.75|20364.75|20364.75|20364.75|20364.75|0
1631520890000|2021-09-13 08:14:50|20366.83|20366.83|20366.83|20366.83|20366.83|20366.83|20366.83|20366.83|0
1631520900000|2021-09-13 08:15:00|20367.35|20367.35|20367.35|20367.35|20367.35|20367.35|20367.35|20367.35|0
1631520910000|2021-09-13 08:15:10|20368.39|20368.39|20368.08|20368.08|20368.39|20368.39|20367.35|20367.35|0
1631520960000|2021-09-13 08:16:00|20359.53|20359.53|20359.53|20359.53|20359.53|20359.53|20359.53|20359.53|0
1631520970000|2021-09-13 08:16:10|20363.8|20363.8|20363.8|20363.8|20363.8|20363.8|20363.8|20363.8|0
1631521030000|2021-09-13 08:17:10|20361.53|20361.53|20361.53|20361.53|20361.53|20361.53|20361.53|20361.53|0
1631521050000|2021-09-13 08:17:30|20360.78|20360.78|20360.78|20360.78|20360.78|20360.78|20360.78|20360.78|0
1631521120000|2021-09-13 08:18:40|20366.82|20366.82|20366.82|20366.82|20366.82|20366.82|20366.82|20366.82|0
1631521180000|2021-09-13 08:19:40|20367.55|20367.55|20366.82|20366.82|20367.55|20367.55|20366.82|20366.82|0
1631521210000|2021-09-13 08:20:10|20366.09|20366.09|20366.09|20366.09|20366.09|20366.09|20366.09|20366.09|0
1631521240000|2021-09-13 08:20:40|20361.82|20361.82|20361.82|20361.82|20361.82|20361.82|20361.82|20361.82|0
1631521300000|2021-09-13 08:21:40|20361.09|20361.09|20360.37|20360.37|20361.09|20361.09|20360.37|20360.37|0
1631521360000|2021-09-13 08:22:40|20361.41|20361.41|20362.96|20362.96|20362.96|20362.96|20361.41|20361.41|0
1631521400000|2021-09-13 08:23:20|20366.6|20366.6|20367.32|20367.32|20367.32|20367.32|20365.14|20365.14|0
1631521420000|2021-09-13 08:23:40|20368.05|20368.05|20368.05|20368.05|20368.05|20368.05|20368.05|20368.05|0
1631521450000|2021-09-13 08:24:10|20366.6|20366.6|20366.6|20366.6|20366.6|20366.6|20366.6|20366.6|0
1631521490000|2021-09-13 08:24:50|20362.33|20362.33|20358.94|20358.94|20362.33|20362.33|20358.05|20358.05|0
1631521640000|2021-09-13 08:27:20|20360.45|20360.45|20360.45|20360.45|20360.45|20360.45|20360.45|20360.45|0
1631521650000|2021-09-13 08:27:30|20359.7|20359.7|20359.7|20359.7|20359.7|20359.7|20359.7|20359.7|0
1631521670000|2021-09-13 08:27:50|20363.97|20363.97|20363.97|20363.97|20363.97|20363.97|20363.97|20363.97|0
1631521700000|2021-09-13 08:28:20|20368.24|20368.24|20368.24|20368.24|20368.24|20368.24|20368.24|20368.24|0
1631521710000|2021-09-13 08:28:30|20369.75|20369.75|20373.39|20373.39|20373.39|20373.39|20369.75|20369.75|0
1631521770000|2021-09-13 08:29:30|20371.93|20371.93|20371.93|20371.93|20371.93|20371.93|20371.93|20371.93|0
1631521800000|2021-09-13 08:30:00|20373.7|20373.7|20377.98|20377.98|20377.98|20377.98|20373.7|20373.7|0
1631521840000|2021-09-13 08:30:40|20382.25|20382.25|20382.25|20382.25|20382.25|20382.25|20382.25|20382.25|0
1631521850000|2021-09-13 08:30:50|20369.43|20369.43|20369.43|20369.43|20373.7|20373.7|20369.43|20369.43|0
1631521880000|2021-09-13 08:31:20|20373.7|20373.7|20372.98|20372.98|20373.7|20373.7|20372.98|20372.98|0
1631521930000|2021-09-13 08:32:10|20381.52|20381.52|20380.79|20380.79|20381.52|20381.52|20380.79|20380.79|0
1631521980000|2021-09-13 08:33:00|20386.84|20386.84|20386.84|20386.84|20386.84|20386.84|20386.84|20386.84|0
1631522000000|2021-09-13 08:33:20|20391.11|20391.11|20393.38|20393.38|20393.38|20393.38|20391.11|20391.11|0
1631522020000|2021-09-13 08:33:40|20389.23|20389.23|20389.23|20389.23|20389.23|20389.23|20389.23|20389.23|0
1631522110000|2021-09-13 08:35:10|20384.96|20384.96|20378.15|20378.15|20384.96|20384.96|20378.15|20378.15|0
1631522190000|2021-09-13 08:36:30|20376.59|20376.59|20376.59|20376.59|20376.59|20376.59|20376.59|20376.59|0
1631522230000|2021-09-13 08:37:10|20372.32|20372.32|20372.32|20372.32|20372.32|20372.32|20372.32|20372.32|0
1631522260000|2021-09-13 08:37:40|20373.87|20373.87|20375.43|20375.43|20375.43|20375.43|20373.87|20373.87|0
1631522270000|2021-09-13 08:37:50|20375.95|20375.95|20375.95|20375.95|20375.95|20375.95|20375.95|20375.95|0
1631522290000|2021-09-13 08:38:10|20376.68|20376.68|20376.68|20376.68|20376.68|20376.68|20376.68|20376.68|0
1631522320000|2021-09-13 08:38:40|20375.95|20375.95|20375.95|20375.95|20375.95|20375.95|20375.95|20375.95|0
1631522330000|2021-09-13 08:38:50|20377.4|20377.4|20377.4|20377.4|20377.4|20377.4|20377.4|20377.4|0
1631522400000|2021-09-13 08:40:00|20378.86|20378.86|20379.59|20379.59|20379.59|20379.59|20378.86|20378.86|0
1631522410000|2021-09-13 08:40:10|20383.86|20383.86|20383.86|20383.86|20383.86|20383.86|20383.86|20383.86|0
1631522430000|2021-09-13 08:40:30|20389.17|20389.17|20389.17|20389.17|20389.17|20389.17|20389.17|20389.17|0
1631522460000|2021-09-13 08:41:00|20392.28|20392.28|20392.28|20392.28|20392.28|20392.28|20392.28|20392.28|0
1631522510000|2021-09-13 08:41:50|20388.01|20388.01|20388.01|20388.01|20388.01|20388.01|20388.01|20388.01|0
1631522530000|2021-09-13 08:42:10|20392.28|20392.28|20392.28|20392.28|20392.28|20392.28|20392.28|20392.28|0
1631522550000|2021-09-13 08:42:30|20393.74|20393.74|20393.74|20393.74|20393.74|20393.74|20393.74|20393.74|0
1631522580000|2021-09-13 08:43:00|20402.28|20402.28|20402.28|20402.28|20402.28|20402.28|20402.28|20402.28|0
1631522600000|2021-09-13 08:43:20|20398.01|20398.01|20398.01|20398.01|20398.01|20398.01|20398.01|20398.01|0
1631522610000|2021-09-13 08:43:30|20397.28|20397.28|20397.28|20397.28|20397.28|20397.28|20397.28|20397.28|0
1631522620000|2021-09-13 08:43:40|20396.56|20396.56|20396.56|20396.56|20396.56|20396.56|20396.56|20396.56|0
1631522630000|2021-09-13 08:43:50|20400.83|20400.83|20401.56|20401.56|20401.56|20401.56|20400.83|20400.83|0
1631522710000|2021-09-13 08:45:10|20400.83|20400.83|20400.83|20400.83|20400.83|20400.83|20400.83|20400.83|0
1631522720000|2021-09-13 08:45:20|20401.56|20401.56|20402.28|20402.28|20402.28|20402.28|20401.56|20401.56|0
1631522730000|2021-09-13 08:45:30|20401.56|20401.56|20402.28|20402.28|20402.28|20402.28|20401.56|20401.56|0
1631522770000|2021-09-13 08:46:10|20404.88|20404.88|20404.88|20404.88|20404.88|20404.88|20404.88|20404.88|0
1631522800000|2021-09-13 08:46:40|20409.15|20409.15|20409.15|20409.15|20409.15|20409.15|20409.15|20409.15|0
1631522810000|2021-09-13 08:46:50|20410.92|20410.92|20410.92|20410.92|20410.92|20410.92|20410.92|20410.92|0
1631522890000|2021-09-13 08:48:10|20413.58|20413.58|20413.58|20413.58|20413.58|20413.58|20413.58|20413.58|0
1631522900000|2021-09-13 08:48:20|20417.85|20417.85|20434.45|20434.45|20434.45|20434.45|20417.85|20417.85|0
1631522910000|2021-09-13 08:48:30|20430.18|20430.18|20425.91|20425.91|20430.18|20430.18|20425.91|20425.91|0
1631522960000|2021-09-13 08:49:20|20425.39|20425.39|20425.39|20425.39|20425.39|20425.39|20425.39|20425.39|0
1631522990000|2021-09-13 08:49:50|20423.93|20423.93|20423.93|20423.93|20423.93|20423.93|20423.93|20423.93|0
1631523000000|2021-09-13 08:50:00|20423.21|20423.21|20423.21|20423.21|20423.21|20423.21|20423.21|20423.21|0
1631523090000|2021-09-13 08:51:30|20421.65|20421.65|20421.81|20421.81|20421.81|20421.81|20418.43|20418.43|0
1631523110000|2021-09-13 08:51:50|20422.54|20422.54|20422.54|20422.54|20422.54|20422.54|20422.54|20422.54|0
1631523130000|2021-09-13 08:52:10|20423.27|20423.27|20423.27|20423.27|20423.27|20423.27|20423.27|20423.27|0
1631523180000|2021-09-13 08:53:00|20424.72|20424.72|20425.45|20425.45|20425.45|20425.45|20424.72|20424.72|0
1631523200000|2021-09-13 08:53:20|20423.93|20423.93|20424.66|20424.66|20424.66|20424.66|20423.93|20423.93|0
1631523220000|2021-09-13 08:53:40|20423.93|20423.93|20423.93|20423.93|20423.93|20423.93|20423.93|20423.93|0
1631523250000|2021-09-13 08:54:10|20424.97|20424.97|20426.01|20426.01|20426.01|20426.01|20424.97|20424.97|0
1631523270000|2021-09-13 08:54:30|20428.09|20428.09|20426.53|20426.53|20428.09|20428.09|20426.53|20426.53|0
1631523290000|2021-09-13 08:54:50|20427.26|20427.26|20427.26|20427.26|20427.26|20427.26|20427.26|20427.26|0
1631523320000|2021-09-13 08:55:20|20426.53|20426.53|20426.53|20426.53|20426.53|20426.53|20426.53|20426.53|0
1631523440000|2021-09-13 08:57:20|20430.8|20430.8|20430.8|20430.8|20430.8|20430.8|20430.8|20430.8|0
1631523460000|2021-09-13 08:57:40|20439.35|20439.35|20439.35|20439.35|20439.35|20439.35|20439.35|20439.35|0
1631523470000|2021-09-13 08:57:50|20437.58|20437.58|20438.46|20438.46|20438.46|20438.46|20436.69|20436.69|0
1631523490000|2021-09-13 08:58:10|20434.19|20434.19|20434.19|20434.19|20434.19|20434.19|20434.19|20434.19|0
1631523500000|2021-09-13 08:58:20|20431.28|20431.28|20431.28|20431.28|20431.28|20431.28|20431.28|20431.28|0
1631523590000|2021-09-13 08:59:50|20433.46|20433.46|20433.46|20433.46|20433.46|20433.46|20433.46|20433.46|0
1631523600000|2021-09-13 09:00:00|20429.19|20429.19|20427.01|20427.01|20429.19|20429.19|20427.01|20427.01|0
1631523610000|2021-09-13 09:00:10|20424.74|20424.74|20424.74|20424.74|20424.74|20424.74|20424.74|20424.74|0
1631523660000|2021-09-13 09:01:00|20422.08|20422.08|20422.08|20422.08|20422.08|20422.08|20422.08|20422.08|0
1631523690000|2021-09-13 09:01:30|20423.54|20423.54|20423.54|20423.54|20423.54|20423.54|20423.54|20423.54|0
1631523700000|2021-09-13 09:01:40|20427.81|20427.81|20427.81|20427.81|20427.81|20427.81|20423.54|20423.54|0
1631523710000|2021-09-13 09:01:50|20423.54|20423.54|20423.54|20423.54|20423.54|20423.54|20423.54|20423.54|0
1631523720000|2021-09-13 09:02:00|20427.81|20427.81|20427.81|20427.81|20427.81|20427.81|20427.81|20427.81|0
1631523730000|2021-09-13 09:02:10|20430.4|20430.4|20429.89|20429.89|20430.4|20430.4|20429.89|20429.89|0
1631523740000|2021-09-13 09:02:20|20431.44|20431.44|20427.69|20427.69|20431.96|20431.96|20427.69|20427.69|0
1631523750000|2021-09-13 09:02:30|20428.21|20428.21|20428.21|20428.21|20428.21|20428.21|20428.21|20428.21|0
1631523800000|2021-09-13 09:03:20|20426.03|20426.03|20426.03|20426.03|20426.03|20426.03|20426.03|20426.03|0
1631523820000|2021-09-13 09:03:40|20422.39|20422.39|20422.39|20422.39|20422.39|20422.39|20422.39|20422.39|0
1631523860000|2021-09-13 09:04:20|20421.67|20421.67|20425.3|20425.3|20425.3|20425.3|20421.67|20421.67|0
1631523870000|2021-09-13 09:04:30|20426.34|20426.34|20426.86|20426.86|20426.86|20426.86|20426.34|20426.34|0
1631523880000|2021-09-13 09:04:40|20425.97|20425.97|20425.45|20425.45|20425.97|20425.97|20425.45|20425.45|0
1631523930000|2021-09-13 09:05:30|20424.93|20424.93|20424.93|20424.93|20424.93|20424.93|20424.93|20424.93|0
1631523980000|2021-09-13 09:06:20|20424.21|20424.21|20424.21|20424.21|20424.21|20424.21|20424.21|20424.21|0
1631524000000|2021-09-13 09:06:40|20424.96|20424.96|20421.18|20421.18|20424.96|20424.96|20421.18|20421.18|0
1631524030000|2021-09-13 09:07:10|20419.41|20419.41|20419.41|20419.41|20419.41|20419.41|20419.41|20419.41|0
1631524070000|2021-09-13 09:07:50|20417.96|20417.96|20417.96|20417.96|20417.96|20417.96|20417.96|20417.96|0
1631524080000|2021-09-13 09:08:00|20415.36|20415.36|20415.05|20415.05|20415.36|20415.36|20414.32|20414.32|0
1631524100000|2021-09-13 09:08:20|20414.29|20414.29|20414.29|20414.29|20414.29|20414.29|20414.29|20414.29|0
1631524120000|2021-09-13 09:08:40|20412.84|20412.84|20412.84|20412.84|20412.84|20412.84|20412.84|20412.84|0
1631524140000|2021-09-13 09:09:00|20413.56|20413.56|20413.56|20413.56|20413.56|20413.56|20413.56|20413.56|0
1631524160000|2021-09-13 09:09:20|20414.29|20414.29|20414.29|20414.29|20414.29|20414.29|20414.29|20414.29|0
1631524180000|2021-09-13 09:09:40|20412.52|20412.52|20412.52|20412.52|20412.52|20412.52|20412.52|20412.52|0
1631524190000|2021-09-13 09:09:50|20414.6|20414.6|20416.15|20416.15|20416.67|20416.67|20414.6|20414.6|0
1631524200000|2021-09-13 09:10:00|20416.88|20416.88|20416.88|20416.88|20416.88|20416.88|20416.88|20416.88|0
1631524220000|2021-09-13 09:10:20|20421.15|20421.15|20421.15|20421.15|20421.15|20421.15|20421.15|20421.15|0
1631524230000|2021-09-13 09:10:30|20416.88|20416.88|20416.88|20416.88|20416.88|20416.88|20416.88|20416.88|0
1631524250000|2021-09-13 09:10:50|20420.42|20420.42|20420.42|20420.42|20420.42|20420.42|20420.42|20420.42|0
1631524270000|2021-09-13 09:11:10|20419.7|20419.7|20423.97|20423.97|20423.97|20423.97|20419.7|20419.7|0
1631524330000|2021-09-13 09:12:10|20428.24|20428.24|20428.24|20428.24|20428.24|20428.24|20428.24|20428.24|0
1631524350000|2021-09-13 09:12:30|20430.32|20430.32|20430.32|20430.32|20430.32|20430.32|20430.32|20430.32|0
1631524360000|2021-09-13 09:12:40|20434.59|20434.59|20443.13|20443.13|20443.13|20443.13|20434.59|20434.59|0
1631524380000|2021-09-13 09:13:00|20447.41|20447.41|20447.41|20447.41|20447.41|20447.41|20447.41|20447.41|0
1631524390000|2021-09-13 09:13:10|20445.95|20445.95|20444.4|20444.4|20445.95|20445.95|20444.4|20444.4|0
1631524410000|2021-09-13 09:13:30|20440.12|20440.12|20440.12|20440.12|20440.12|20440.12|20440.12|20440.12|0
1631524430000|2021-09-13 09:13:50|20440.88|20440.88|20441.64|20441.64|20441.64|20441.64|20440.88|20440.88|0
1631524440000|2021-09-13 09:14:00|20445.91|20445.91|20445.91|20445.91|20446.67|20446.67|20445.91|20445.91|0
1631524510000|2021-09-13 09:15:10|20445.15|20445.15|20445.91|20445.91|20445.91|20445.91|20445.15|20445.15|0
1631524520000|2021-09-13 09:15:20|20441.64|20441.64|20441.64|20441.64|20441.64|20441.64|20441.64|20441.64|0
1631524530000|2021-09-13 09:15:30|20440.88|20440.88|20440.88|20440.88|20440.88|20440.88|20440.88|20440.88|0
1631524560000|2021-09-13 09:16:00|20440.15|20440.15|20435.88|20435.88|20440.15|20440.15|20435.88|20435.88|0
1631524570000|2021-09-13 09:16:10|20431.61|20431.61|20431.61|20431.61|20431.61|20431.61|20431.61|20431.61|0
1631524580000|2021-09-13 09:16:20|20440.15|20440.15|20444.43|20444.43|20444.43|20444.43|20440.15|20440.15|0
1631524590000|2021-09-13 09:16:30|20443.91|20443.91|20443.91|20443.91|20443.91|20443.91|20443.91|20443.91|0
1631524600000|2021-09-13 09:16:40|20445.46|20445.46|20445.98|20445.98|20445.98|20445.98|20445.46|20445.46|0
1631524620000|2021-09-13 09:17:00|20447.44|20447.44|20451.71|20451.71|20451.71|20451.71|20447.44|20447.44|0
1631524700000|2021-09-13 09:18:20|20450.2|20450.2|20450.2|20450.2|20450.2|20450.2|20450.2|20450.2|0
1631524720000|2021-09-13 09:18:40|20449.47|20449.47|20449.47|20449.47|20449.47|20449.47|20449.47|20449.47|0
1631524730000|2021-09-13 09:18:50|20440.92|20440.92|20440.92|20440.92|20440.92|20440.92|20440.92|20440.92|0
1631524770000|2021-09-13 09:19:30|20439.47|20439.47|20439.47|20439.47|20439.47|20439.47|20439.47|20439.47|0
1631524780000|2021-09-13 09:19:40|20440.2|20440.2|20440.2|20440.2|20440.2|20440.2|20440.2|20440.2|0
1631524790000|2021-09-13 09:19:50|20438.64|20438.64|20438.64|20438.64|20438.64|20438.64|20438.64|20438.64|0
1631524800000|2021-09-13 09:20:00|20440.91|20440.91|20439.4|20439.4|20440.91|20440.91|20439.4|20439.4|0
1631524840000|2021-09-13 09:20:40|20440.12|20440.12|20440.12|20440.12|20440.12|20440.12|20440.12|20440.12|0
1631524860000|2021-09-13 09:21:00|20444.4|20444.4|20444.4|20444.4|20444.4|20444.4|20444.4|20444.4|0
1631524880000|2021-09-13 09:21:20|20448.67|20448.67|20448.67|20448.67|20448.67|20448.67|20448.67|20448.67|0
1631524910000|2021-09-13 09:21:50|20447.94|20447.94|20451.49|20451.49|20451.49|20451.49|20447.21|20447.21|0
1631524920000|2021-09-13 09:22:00|20455.76|20455.76|20455.76|20455.76|20455.76|20455.76|20455.76|20455.76|0
1631524930000|2021-09-13 09:22:10|20456.8|20456.8|20457.32|20457.32|20457.32|20457.32|20456.8|20456.8|0
1631524980000|2021-09-13 09:23:00|20448.77|20448.77|20448.77|20448.77|20448.77|20448.77|20448.77|20448.77|0
1631525000000|2021-09-13 09:23:20|20444.5|20444.5|20444.5|20444.5|20444.5|20444.5|20444.5|20444.5|0
1631525010000|2021-09-13 09:23:30|20441.9|20441.9|20441.9|20441.9|20441.9|20441.9|20441.9|20441.9|0
1631525080000|2021-09-13 09:24:40|20446.18|20446.18|20446.18|20446.18|20446.18|20446.18|20446.18|20446.18|0
1631525100000|2021-09-13 09:25:00|20446.69|20446.69|20446.69|20446.69|20446.69|20446.69|20446.69|20446.69|0
1631525110000|2021-09-13 09:25:10|20447.21|20447.21|20447.21|20447.21|20447.21|20447.21|20447.21|20447.21|0
1631525120000|2021-09-13 09:25:20|20449.48|20449.48|20447.97|20447.97|20449.48|20449.48|20447.97|20447.97|0
1631525130000|2021-09-13 09:25:30|20448.73|20448.73|20448.73|20448.73|20448.73|20448.73|20448.73|20448.73|0
1631525140000|2021-09-13 09:25:40|20447.97|20447.97|20450.24|20450.24|20450.24|20450.24|20447.97|20447.97|0
1631525150000|2021-09-13 09:25:50|20450.97|20450.97|20450.97|20450.97|20450.97|20450.97|20450.97|20450.97|0
1631525160000|2021-09-13 09:26:00|20452.48|20452.48|20451.75|20451.75|20452.48|20452.48|20451.75|20451.75|0
1631525170000|2021-09-13 09:26:10|20452.48|20452.48|20452.48|20452.48|20452.48|20452.48|20452.48|20452.48|0
1631525210000|2021-09-13 09:26:50|20451.72|20451.72|20450.21|20450.21|20451.72|20451.72|20450.21|20450.21|0
1631525220000|2021-09-13 09:27:00|20448.7|20448.7|20448.7|20448.7|20448.7|20448.7|20448.7|20448.7|0
1631525240000|2021-09-13 09:27:20|20449.42|20449.42|20449.42|20449.42|20449.42|20449.42|20449.42|20449.42|0
1631525250000|2021-09-13 09:27:30|20450.15|20450.15|20450.15|20450.15|20450.15|20450.15|20450.15|20450.15|0
1631525360000|2021-09-13 09:29:20|20454.42|20454.42|20454.42|20454.42|20454.42|20454.42|20454.42|20454.42|0
1631525400000|2021-09-13 09:30:00|20458.7|20458.7|20462.97|20462.97|20462.97|20462.97|20458.7|20458.7|0
1631525410000|2021-09-13 09:30:10|20465.05|20465.05|20466.6|20466.6|20466.6|20466.6|20465.05|20465.05|0
1631525420000|2021-09-13 09:30:20|20471.91|20471.91|20471.91|20471.91|20471.91|20471.91|20471.91|20471.91|0
1631525460000|2021-09-13 09:31:00|20476.19|20476.19|20476.19|20476.19|20476.19|20476.19|20476.19|20476.19|0
1631525490000|2021-09-13 09:31:30|20467.64|20467.64|20460.88|20460.88|20467.64|20467.64|20460.88|20460.88|0
1631525550000|2021-09-13 09:32:30|20456.61|20456.61|20456.61|20456.61|20456.61|20456.61|20456.61|20456.61|0
1631525560000|2021-09-13 09:32:40|20460.88|20460.88|20460.88|20460.88|20460.88|20460.88|20460.88|20460.88|0
1631525580000|2021-09-13 09:33:00|20456.61|20456.61|20456.61|20456.61|20456.61|20456.61|20456.61|20456.61|0
1631525620000|2021-09-13 09:33:40|20455.88|20455.88|20460.15|20460.15|20460.15|20460.15|20455.88|20455.88|0
1631525670000|2021-09-13 09:34:30|20464.42|20464.42|20462.97|20462.97|20464.42|20464.42|20462.97|20462.97|0
1631525680000|2021-09-13 09:34:40|20458.7|20458.7|20457.97|20457.97|20458.7|20458.7|20457.97|20457.97|0
1631525690000|2021-09-13 09:34:50|20453.7|20453.7|20452.81|20452.81|20453.7|20453.7|20448.54|20448.54|0
1631525700000|2021-09-13 09:35:00|20457.08|20457.08|20457.08|20457.08|20457.08|20457.08|20457.08|20457.08|0
1631525730000|2021-09-13 09:35:30|20455.63|20455.63|20455.63|20455.63|20455.63|20455.63|20455.63|20455.63|0
1631525740000|2021-09-13 09:35:40|20459.9|20459.9|20455.63|20455.63|20459.9|20459.9|20455.63|20455.63|0
1631525770000|2021-09-13 09:36:10|20456.36|20456.36|20456.36|20456.36|20456.36|20456.36|20456.36|20456.36|0
1631525780000|2021-09-13 09:36:20|20457.08|20457.08|20457.08|20457.08|20457.08|20457.08|20457.08|20457.08|0
1631525800000|2021-09-13 09:36:40|20448.54|20448.54|20448.54|20448.54|20448.54|20448.54|20448.54|20448.54|0
1631525810000|2021-09-13 09:36:50|20444.27|20444.27|20444.27|20444.27|20444.27|20444.27|20444.27|20444.27|0
1631525830000|2021-09-13 09:37:10|20448.54|20448.54|20447.5|20447.5|20448.54|20448.54|20447.5|20447.5|0
1631525870000|2021-09-13 09:37:50|20448.02|20448.02|20448.02|20448.02|20448.02|20448.02|20448.02|20448.02|0
1631525890000|2021-09-13 09:38:10|20449.47|20449.47|20445.2|20445.2|20449.47|20449.47|20445.2|20445.2|0
1631525900000|2021-09-13 09:38:20|20449.47|20449.47|20449.47|20449.47|20449.47|20449.47|20449.47|20449.47|0
1631525910000|2021-09-13 09:38:30|20448.02|20448.02|20448.02|20448.02|20448.02|20448.02|20448.02|20448.02|0
1631525920000|2021-09-13 09:38:40|20439.48|20439.48|20448.02|20448.02|20448.02|20448.02|20439.48|20439.48|0
1631525960000|2021-09-13 09:39:20|20447.29|20447.29|20447.29|20447.29|20447.29|20447.29|20447.29|20447.29|0
1631525980000|2021-09-13 09:39:40|20445.22|20445.22|20445.22|20445.22|20445.22|20445.22|20445.22|20445.22|0
1631526000000|2021-09-13 09:40:00|20445.94|20445.94|20441.67|20441.67|20445.94|20445.94|20441.67|20441.67|0
1631526020000|2021-09-13 09:40:20|20445.94|20445.94|20445.94|20445.94|20445.94|20445.94|20445.94|20445.94|0
1631526030000|2021-09-13 09:40:30|20441.67|20441.67|20441.67|20441.67|20441.67|20441.67|20441.67|20441.67|0
1631526040000|2021-09-13 09:40:40|20445.94|20445.94|20445.94|20445.94|20445.94|20445.94|20445.94|20445.94|0
1631526060000|2021-09-13 09:41:00|20441.67|20441.67|20441.67|20441.67|20441.67|20441.67|20441.67|20441.67|0
1631526070000|2021-09-13 09:41:10|20437.4|20437.4|20440.11|20440.11|20440.11|20440.11|20435.84|20435.84|0
1631526090000|2021-09-13 09:41:30|20439.08|20439.08|20443.35|20443.35|20443.35|20443.35|20438.35|20438.35|0
1631526120000|2021-09-13 09:42:00|20447.62|20447.62|20447.62|20447.62|20447.62|20447.62|20447.62|20447.62|0
1631526210000|2021-09-13 09:43:30|20449.7|20449.7|20453.97|20453.97|20453.97|20453.97|20449.7|20449.7|0
1631526220000|2021-09-13 09:43:40|20454.7|20454.7|20454.7|20454.7|20458.97|20458.97|20454.7|20454.7|0
1631526260000|2021-09-13 09:44:20|20455.42|20455.42|20460.42|20460.42|20460.42|20460.42|20455.42|20455.42|0
1631526290000|2021-09-13 09:44:50|20461.88|20461.88|20461.88|20461.88|20461.88|20461.88|20461.88|20461.88|0
1631526310000|2021-09-13 09:45:10|20463.39|20463.39|20464.15|20464.15|20464.15|20464.15|20463.39|20463.39|0
1631526320000|2021-09-13 09:45:20|20468.42|20468.42|20468.42|20468.42|20468.42|20468.42|20468.42|20468.42|0
1631526330000|2021-09-13 09:45:30|20467.66|20467.66|20472.97|20472.97|20480.48|20480.48|20467.66|20467.66|0
1631526340000|2021-09-13 09:45:40|20472.22|20472.22|20472.22|20472.22|20472.22|20472.22|20472.22|20472.22|0
1631526350000|2021-09-13 09:45:50|20476.49|20476.49|20476.49|20476.49|20476.49|20476.49|20476.49|20476.49|0
1631526360000|2021-09-13 09:46:00|20480.76|20480.76|20482.53|20482.53|20482.53|20482.53|20480.76|20480.76|0
1631526380000|2021-09-13 09:46:20|20473.99|20473.99|20473.99|20473.99|20473.99|20473.99|20473.99|20473.99|0
1631526460000|2021-09-13 09:47:40|20475.03|20475.03|20470.75|20470.75|20475.03|20475.03|20470.75|20470.75|0
1631526470000|2021-09-13 09:47:50|20471.79|20471.79|20476.06|20476.06|20476.06|20476.06|20471.79|20471.79|0
1631526480000|2021-09-13 09:48:00|20471.79|20471.79|20471.79|20471.79|20471.79|20471.79|20471.79|20471.79|0
1631526490000|2021-09-13 09:48:10|20467.52|20467.52|20467.52|20467.52|20467.52|20467.52|20467.52|20467.52|0
1631526520000|2021-09-13 09:48:40|20471.79|20471.79|20471.79|20471.79|20471.79|20471.79|20471.79|20471.79|0
1631526540000|2021-09-13 09:49:00|20475.94|20475.94|20476.98|20476.98|20476.98|20476.98|20475.94|20475.94|0
1631526560000|2021-09-13 09:49:20|20479.58|20479.58|20480.62|20480.62|20480.62|20480.62|20479.58|20479.58|0
1631526590000|2021-09-13 09:49:50|20476.34|20476.34|20484.89|20484.89|20484.89|20484.89|20476.34|20476.34|0
1631526600000|2021-09-13 09:50:00|20486.4|20486.4|20486.4|20486.4|20486.4|20486.4|20486.4|20486.4|0
1631526610000|2021-09-13 09:50:10|20487.13|20487.13|20487.86|20487.86|20487.86|20487.86|20487.13|20487.13|0
1631526630000|2021-09-13 09:50:30|20488.58|20488.58|20489.31|20489.31|20489.31|20489.31|20488.58|20488.58|0
1631526700000|2021-09-13 09:51:40|20485.04|20485.04|20485.04|20485.04|20485.04|20485.04|20484.28|20484.28|0
1631526710000|2021-09-13 09:51:50|20486.08|20486.08|20486.6|20486.6|20486.6|20486.6|20486.08|20486.08|0
1631526740000|2021-09-13 09:52:20|20490.87|20490.87|20491.75|20491.75|20491.75|20491.75|20490.87|20490.87|0
1631526770000|2021-09-13 09:52:50|20496.03|20496.03|20496.03|20496.03|20496.03|20496.03|20496.03|20496.03|0
1631526780000|2021-09-13 09:53:00|20500.3|20500.3|20496.03|20496.03|20500.3|20500.3|20496.03|20496.03|0
1631526800000|2021-09-13 09:53:20|20500.45|20500.45|20497.8|20497.8|20500.45|20500.45|20497.8|20497.8|0
1631526820000|2021-09-13 09:53:40|20502.07|20502.07|20502.07|20502.07|20502.07|20502.07|20502.07|20502.07|0
1631526830000|2021-09-13 09:53:50|20497.8|20497.8|20497.8|20497.8|20497.8|20497.8|20497.8|20497.8|0
1631526860000|2021-09-13 09:54:20|20498.52|20498.52|20500.7|20500.7|20500.7|20500.7|20498.52|20498.52|0
1631526930000|2021-09-13 09:55:30|20499.15|20499.15|20499.15|20499.15|20499.15|20499.15|20499.15|20499.15|0
1631526950000|2021-09-13 09:55:50|20499.87|20499.87|20499.87|20499.87|20499.87|20499.87|20499.87|20499.87|0
1631526980000|2021-09-13 09:56:20|20495.6|20495.6|20495.6|20495.6|20495.6|20495.6|20495.6|20495.6|0
1631527030000|2021-09-13 09:57:10|20492.95|20492.95|20493.26|20493.26|20495.6|20495.6|20492.06|20492.06|0
1631527060000|2021-09-13 09:57:40|20488.99|20488.99|20484.72|20484.72|20488.99|20488.99|20484.72|20484.72|0
1631527070000|2021-09-13 09:57:50|20480.14|20480.14|20480.14|20480.14|20480.14|20480.14|20480.14|20480.14|0
1631527090000|2021-09-13 09:58:10|20480.66|20480.66|20480.66|20480.66|20480.66|20480.66|20480.66|20480.66|0
1631527100000|2021-09-13 09:58:20|20483.77|20483.77|20483.77|20483.77|20483.77|20483.77|20483.77|20483.77|0
1631527110000|2021-09-13 09:58:30|20484.81|20484.81|20484.81|20484.81|20484.81|20484.81|20484.81|20484.81|0
1631527120000|2021-09-13 09:58:40|20483.77|20483.77|20483.77|20483.77|20483.77|20483.77|20483.77|20483.77|0
1631527150000|2021-09-13 09:59:10|20481.59|20481.59|20485.86|20485.86|20485.86|20485.86|20481.59|20481.59|0
1631527200000|2021-09-13 10:00:00|20485.11|20485.11|20488.22|20488.22|20488.22|20488.22|20485.11|20485.11|0
1631527210000|2021-09-13 10:00:10|20489.78|20489.78|20492.37|20492.37|20492.37|20492.37|20489.78|20489.78|0
1631527220000|2021-09-13 10:00:20|20491.49|20491.49|20491.49|20491.49|20491.49|20491.49|20491.49|20491.49|0
1631527250000|2021-09-13 10:00:50|20489.31|20489.31|20489.31|20489.31|20489.31|20489.31|20489.31|20489.31|0
1631527260000|2021-09-13 10:01:00|20486.19|20486.19|20486.19|20486.19|20486.19|20486.19|20486.19|20486.19|0
1631527270000|2021-09-13 10:01:10|20484.68|20484.68|20484.68|20484.68|20484.68|20484.68|20484.68|20484.68|0
1631527280000|2021-09-13 10:01:20|20483.79|20483.79|20483.79|20483.79|20483.79|20483.79|20483.79|20483.79|0
1631527300000|2021-09-13 10:01:40|20484.68|20484.68|20484.68|20484.68|20484.68|20484.68|20484.68|20484.68|0
1631527320000|2021-09-13 10:02:00|20486.76|20486.76|20486.76|20486.76|20486.76|20486.76|20486.76|20486.76|0
1631527410000|2021-09-13 10:03:30|20484.58|20484.58|20484.58|20484.58|20484.58|20484.58|20484.58|20484.58|0
1631527440000|2021-09-13 10:04:00|20483.12|20483.12|20483.12|20483.12|20483.12|20483.12|20483.12|20483.12|0
1631527490000|2021-09-13 10:04:50|20478.85|20478.85|20478.85|20478.85|20483.12|20483.12|20478.85|20478.85|0
1631527500000|2021-09-13 10:05:00|20483.12|20483.12|20483.12|20483.12|20483.12|20483.12|20483.12|20483.12|0
1631527530000|2021-09-13 10:05:30|20483.85|20483.85|20483.85|20483.85|20483.85|20483.85|20482.39|20482.39|0
1631527570000|2021-09-13 10:06:10|20479.58|20479.58|20479.58|20479.58|20479.58|20479.58|20479.58|20479.58|0
1631527580000|2021-09-13 10:06:20|20475.3|20475.3|20475.3|20475.3|20475.3|20475.3|20475.3|20475.3|0
1631527630000|2021-09-13 10:07:10|20479.58|20479.58|20488.12|20488.12|20488.12|20488.12|20479.58|20479.58|0
1631527650000|2021-09-13 10:07:30|20488.85|20488.85|20488.85|20488.85|20488.85|20488.85|20488.85|20488.85|0
1631527670000|2021-09-13 10:07:50|20489.57|20489.57|20491.76|20491.76|20491.76|20491.76|20489.57|20489.57|0
1631527680000|2021-09-13 10:08:00|20492.79|20492.79|20494.56|20494.56|20496.01|20496.01|20492.79|20492.79|0
1631527690000|2021-09-13 10:08:10|20497.22|20497.22|20497.22|20497.22|20497.22|20497.22|20497.22|20497.22|0
1631527700000|2021-09-13 10:08:20|20498.73|20498.73|20502.51|20502.51|20502.51|20502.51|20498.73|20498.73|0
1631527720000|2021-09-13 10:08:40|20503.97|20503.97|20503.97|20503.97|20503.97|20503.97|20503.97|20503.97|0
1631527730000|2021-09-13 10:08:50|20501.7|20501.7|20501.7|20501.7|20501.7|20501.7|20501.7|20501.7|0
1631527850000|2021-09-13 10:10:50|20502.58|20502.58|20502.58|20502.58|20502.58|20502.58|20502.58|20502.58|0
1631527870000|2021-09-13 10:11:10|20499.67|20499.67|20499.67|20499.67|20499.67|20499.67|20499.67|20499.67|0
1631527940000|2021-09-13 10:12:20|20498.12|20498.12|20498.12|20498.12|20498.12|20498.12|20498.12|20498.12|0
1631527970000|2021-09-13 10:12:50|20493.84|20493.84|20491.25|20491.25|20493.84|20493.84|20491.25|20491.25|0
1631528000000|2021-09-13 10:13:20|20489.48|20489.48|20487.96|20487.96|20489.48|20489.48|20487.96|20487.96|0
1631528010000|2021-09-13 10:13:30|20487.24|20487.24|20487.24|20487.24|20487.24|20487.24|20487.24|20487.24|0
1631528080000|2021-09-13 10:14:40|20485.68|20485.68|20488.5|20488.5|20489.95|20489.95|20485.68|20485.68|0
1631528100000|2021-09-13 10:15:00|20489.23|20489.23|20490.11|20490.11|20490.11|20490.11|20489.23|20489.23|0
1631528110000|2021-09-13 10:15:10|20491|20491|20492.35|20492.35|20492.35|20492.35|20490.27|20490.27|0
1631528120000|2021-09-13 10:15:20|20493.07|20493.07|20493.07|20493.07|20493.07|20493.07|20493.07|20493.07|0
1631528150000|2021-09-13 10:15:50|20495.67|20495.67|20495.67|20495.67|20495.67|20495.67|20495.67|20495.67|0
1631528180000|2021-09-13 10:16:20|20491.4|20491.4|20491.4|20491.4|20491.4|20491.4|20491.4|20491.4|0
1631528210000|2021-09-13 10:16:50|20495.82|20495.82|20495.82|20495.82|20495.82|20495.82|20495.82|20495.82|0
1631528250000|2021-09-13 10:17:30|20496.55|20496.55|20496.55|20496.55|20496.55|20496.55|20496.55|20496.55|0
1631528260000|2021-09-13 10:17:40|20495.82|20495.82|20495.82|20495.82|20495.82|20495.82|20495.82|20495.82|0
1631528270000|2021-09-13 10:17:50|20496.55|20496.55|20496.55|20496.55|20496.55|20496.55|20496.55|20496.55|0
1631528310000|2021-09-13 10:18:30|20495.82|20495.82|20495.82|20495.82|20495.82|20495.82|20495.82|20495.82|0
1631528330000|2021-09-13 10:18:50|20496.55|20496.55|20496.55|20496.55|20496.55|20496.55|20496.55|20496.55|0
1631528400000|2021-09-13 10:20:00|20500.82|20500.82|20500.82|20500.82|20500.82|20500.82|20500.82|20500.82|0
1631528410000|2021-09-13 10:20:10|20502.28|20502.28|20502.28|20502.28|20502.28|20502.28|20502.28|20502.28|0
1631528440000|2021-09-13 10:20:40|20503|20503|20503|20503|20503|20503|20503|20503|0
1631528450000|2021-09-13 10:20:50|20498.73|20498.73|20498.73|20498.73|20498.73|20498.73|20498.73|20498.73|0
1631528520000|2021-09-13 10:22:00|20496.96|20496.96|20496.96|20496.96|20496.96|20496.96|20496.96|20496.96|0
1631528540000|2021-09-13 10:22:20|20495.51|20495.51|20496.23|20496.23|20496.23|20496.23|20495.51|20495.51|0
1631528550000|2021-09-13 10:22:30|20500.51|20500.51|20500.51|20500.51|20500.51|20500.51|20500.51|20500.51|0
1631528690000|2021-09-13 10:24:50|20496.23|20496.23|20496.23|20496.23|20496.23|20496.23|20496.23|20496.23|0
1631528730000|2021-09-13 10:25:30|20500.51|20500.51|20500.51|20500.51|20500.51|20500.51|20500.51|20500.51|0
1631528750000|2021-09-13 10:25:50|20496.23|20496.23|20496.23|20496.23|20496.23|20496.23|20496.23|20496.23|0
1631528790000|2021-09-13 10:26:30|20496.96|20496.96|20496.96|20496.96|20496.96|20496.96|20496.96|20496.96|0
1631528810000|2021-09-13 10:26:50|20492.81|20492.81|20494.58|20494.58|20494.58|20494.58|20492.81|20492.81|0
1631528820000|2021-09-13 10:27:00|20490.3|20490.3|20488.53|20488.53|20490.3|20490.3|20488.53|20488.53|0
1631528830000|2021-09-13 10:27:10|20492.81|20492.81|20495.08|20495.08|20495.08|20495.08|20492.81|20492.81|0
1631528850000|2021-09-13 10:27:30|20494.35|20494.35|20494.35|20494.35|20494.35|20494.35|20494.35|20494.35|0
1631528880000|2021-09-13 10:28:00|20498.13|20498.13|20500.4|20500.4|20500.4|20500.4|20498.13|20498.13|0
1631528910000|2021-09-13 10:28:30|20503|20503|20503|20503|20503|20503|20503|20503|0
1631528960000|2021-09-13 10:29:20|20507.27|20507.27|20507.27|20507.27|20507.27|20507.27|20507.27|20507.27|0
1631529020000|2021-09-13 10:30:20|20503|20503|20503|20503|20503|20503|20503|20503|0
1631529050000|2021-09-13 10:30:50|20500.92|20500.92|20500.92|20500.92|20500.92|20500.92|20500.92|20500.92|0
1631529110000|2021-09-13 10:31:50|20500.2|20500.2|20500.2|20500.2|20500.2|20500.2|20500.2|20500.2|0
1631529140000|2021-09-13 10:32:20|20495.92|20495.92|20495.92|20495.92|20495.92|20495.92|20495.92|20495.92|0
1631529150000|2021-09-13 10:32:30|20491.65|20491.65|20491.65|20491.65|20491.65|20491.65|20491.65|20491.65|0
1631529170000|2021-09-13 10:32:50|20490.93|20490.93|20490.93|20490.93|20490.93|20490.93|20490.93|20490.93|0
1631529210000|2021-09-13 10:33:30|20495.2|20495.2|20495.2|20495.2|20495.2|20495.2|20495.2|20495.2|0
1631529220000|2021-09-13 10:33:40|20491.04|20491.04|20491.04|20491.04|20491.04|20491.04|20491.04|20491.04|0
1631529240000|2021-09-13 10:34:00|20492.6|20492.6|20492.6|20492.6|20492.6|20492.6|20492.6|20492.6|0
1631529250000|2021-09-13 10:34:10|20493.33|20493.33|20493.33|20493.33|20493.33|20493.33|20493.33|20493.33|0
1631529270000|2021-09-13 10:34:30|20494.37|20494.37|20494.37|20494.37|20494.37|20494.37|20494.37|20494.37|0
1631529300000|2021-09-13 10:35:00|20490.09|20490.09|20490.09|20490.09|20490.09|20490.09|20490.09|20490.09|0
1631529410000|2021-09-13 10:36:50|20490.82|20490.82|20490.82|20490.82|20490.82|20490.82|20490.82|20490.82|0
1631529440000|2021-09-13 10:37:20|20491.58|20491.58|20495.41|20495.41|20496.16|20496.16|20491.58|20491.58|0
1631529470000|2021-09-13 10:37:50|20496.92|20496.92|20496.16|20496.16|20496.92|20496.92|20496.16|20496.16|0
1631529620000|2021-09-13 10:40:20|20499.19|20499.19|20499.19|20499.19|20499.19|20499.19|20499.19|20499.19|0
1631529630000|2021-09-13 10:40:30|20502.73|20502.73|20502.73|20502.73|20502.73|20502.73|20502.73|20502.73|0
1631529660000|2021-09-13 10:41:00|20500.08|20500.08|20495.09|20495.09|20500.08|20500.08|20495.09|20495.09|0
1631529690000|2021-09-13 10:41:30|20492.5|20492.5|20494.57|20494.57|20494.57|20494.57|20492.5|20492.5|0
1631529730000|2021-09-13 10:42:10|20496.13|20496.13|20496.65|20496.65|20499.24|20499.24|20496.13|20496.13|0
1631529740000|2021-09-13 10:42:20|20498.16|20498.16|20498.16|20498.16|20498.16|20498.16|20498.16|20498.16|0
1631529760000|2021-09-13 10:42:40|20496.09|20496.09|20496.09|20496.09|20496.09|20496.09|20495.57|20495.57|0
1631529770000|2021-09-13 10:42:50|20496.84|20496.84|20496.84|20496.84|20496.84|20496.84|20496.84|20496.84|0
1631529800000|2021-09-13 10:43:20|20492.57|20492.57|20492.57|20492.57|20492.57|20492.57|20492.57|20492.57|0
1631529810000|2021-09-13 10:43:30|20488.3|20488.3|20488.3|20488.3|20488.3|20488.3|20488.3|20488.3|0
1631529980000|2021-09-13 10:46:20|20492.57|20492.57|20492.57|20492.57|20492.57|20492.57|20492.57|20492.57|0
1631530030000|2021-09-13 10:47:10|20491.84|20491.84|20493.3|20493.3|20493.3|20493.3|20491.84|20491.84|0
1631530050000|2021-09-13 10:47:30|20493.82|20493.82|20497.72|20497.72|20497.72|20497.72|20493.3|20493.3|0
1631530090000|2021-09-13 10:48:10|20499.28|20499.28|20499.28|20499.28|20499.28|20499.28|20499.28|20499.28|0
1631530110000|2021-09-13 10:48:30|20497.83|20497.83|20497.83|20497.83|20497.83|20497.83|20497.83|20497.83|0
1631530120000|2021-09-13 10:48:40|20498.58|20498.58|20497.07|20497.07|20498.58|20498.58|20497.07|20497.07|0
1631530200000|2021-09-13 10:50:00|20492.8|20492.8|20492.8|20492.8|20492.8|20492.8|20492.8|20492.8|0
1631530280000|2021-09-13 10:51:20|20492.07|20492.07|20489.89|20489.89|20492.07|20492.07|20489.16|20489.16|0
1631530310000|2021-09-13 10:51:50|20490.62|20490.62|20490.62|20490.62|20490.62|20490.62|20490.62|20490.62|0
1631530340000|2021-09-13 10:52:20|20489.73|20489.73|20489.73|20489.73|20489.73|20489.73|20489.73|20489.73|0
1631530350000|2021-09-13 10:52:30|20489.01|20489.01|20489.01|20489.01|20489.01|20489.01|20489.01|20489.01|0
1631530380000|2021-09-13 10:53:00|20489.73|20489.73|20489.73|20489.73|20489.73|20489.73|20489.73|20489.73|0
1631530390000|2021-09-13 10:53:10|20488.85|20488.85|20488.85|20488.85|20488.85|20488.85|20488.85|20488.85|0
1631530440000|2021-09-13 10:54:00|20488.09|20488.09|20488.09|20488.09|20488.09|20488.09|20488.09|20488.09|0
1631530460000|2021-09-13 10:54:20|20488.82|20488.82|20488.82|20488.82|20488.82|20488.82|20488.82|20488.82|0
1631530490000|2021-09-13 10:54:50|20489.54|20489.54|20489.54|20489.54|20489.54|20489.54|20489.54|20489.54|0
1631530500000|2021-09-13 10:55:00|20485.27|20485.27|20485.27|20485.27|20485.27|20485.27|20485.27|20485.27|0
1631530550000|2021-09-13 10:55:50|20484.23|20484.23|20484.23|20484.23|20484.23|20484.23|20484.23|20484.23|0
1631530560000|2021-09-13 10:56:00|20485.27|20485.27|20485.79|20485.79|20485.79|20485.79|20485.27|20485.27|0
1631530650000|2021-09-13 10:57:30|20481|20481|20478.8|20478.8|20481|20481|20476.73|20476.73|0
1631530670000|2021-09-13 10:57:50|20470.26|20470.26|20465.99|20465.99|20470.26|20470.26|20465.99|20465.99|0
1631530680000|2021-09-13 10:58:00|20467.54|20467.54|20467.54|20467.54|20467.54|20467.54|20467.54|20467.54|0
1631530740000|2021-09-13 10:59:00|20463.27|20463.27|20463.27|20463.27|20463.27|20463.27|20463.27|20463.27|0
1631530750000|2021-09-13 10:59:10|20459|20459|20454.73|20454.73|20459|20459|20454.73|20454.73|0
1631530800000|2021-09-13 11:00:00|20459|20459|20459|20459|20459|20459|20459|20459|0
1631530830000|2021-09-13 11:00:30|20461.18|20461.18|20461.18|20461.18|20461.18|20461.18|20461.18|20461.18|0
1631530840000|2021-09-13 11:00:40|20459.41|20459.41|20459.41|20459.41|20459.41|20459.41|20459.41|20459.41|0
1631530890000|2021-09-13 11:01:30|20450.87|20450.87|20450.87|20450.87|20450.87|20450.87|20450.87|20450.87|0
1631530920000|2021-09-13 11:02:00|20450.14|20450.14|20449.41|20449.41|20450.14|20450.14|20448.68|20448.68|0
1631530940000|2021-09-13 11:02:20|20451.18|20451.18|20451.18|20451.18|20451.18|20451.18|20451.18|20451.18|0
1631530950000|2021-09-13 11:02:30|20450.45|20450.45|20445.46|20445.46|20450.45|20450.45|20445.46|20445.46|0
1631530970000|2021-09-13 11:02:50|20446.91|20446.91|20446.91|20446.91|20446.91|20446.91|20446.91|20446.91|0
1631531010000|2021-09-13 11:03:30|20447.95|20447.95|20447.95|20447.95|20447.95|20447.95|20447.95|20447.95|0
1631531030000|2021-09-13 11:03:50|20448.99|20448.99|20448.99|20448.99|20448.99|20448.99|20448.99|20448.99|0
1631531060000|2021-09-13 11:04:20|20451.06|20451.06|20451.06|20451.06|20451.06|20451.06|20451.06|20451.06|0
1631531070000|2021-09-13 11:04:30|20453.56|20453.56|20453.56|20453.56|20453.56|20453.56|20453.56|20453.56|0
1631531090000|2021-09-13 11:04:50|20449.29|20449.29|20450.02|20450.02|20450.02|20450.02|20449.29|20449.29|0
1631531110000|2021-09-13 11:05:10|20450.75|20450.75|20450.75|20450.75|20450.75|20450.75|20450.75|20450.75|0
1631531120000|2021-09-13 11:05:20|20449.71|20449.71|20449.71|20449.71|20449.71|20449.71|20449.71|20449.71|0
1631531150000|2021-09-13 11:05:50|20449.19|20449.19|20449.19|20449.19|20449.19|20449.19|20449.19|20449.19|0
1631531190000|2021-09-13 11:06:30|20450.64|20450.64|20450.64|20450.64|20450.64|20450.64|20450.64|20450.64|0
1631531220000|2021-09-13 11:07:00|20449.92|20449.92|20449.19|20449.19|20449.92|20449.92|20449.19|20449.19|0
1631531260000|2021-09-13 11:07:40|20450.64|20450.64|20450.64|20450.64|20450.64|20450.64|20450.64|20450.64|0
1631531290000|2021-09-13 11:08:10|20459.13|20459.13|20453.09|20453.09|20459.13|20459.13|20453.09|20453.09|0
1631531300000|2021-09-13 11:08:20|20448.81|20448.81|20448.81|20448.81|20448.81|20448.81|20448.81|20448.81|0
1631531320000|2021-09-13 11:08:40|20444.54|20444.54|20444.54|20444.54|20444.54|20444.54|20444.54|20444.54|0
1631531330000|2021-09-13 11:08:50|20443.66|20443.66|20443.66|20443.66|20443.66|20443.66|20443.66|20443.66|0
1631531470000|2021-09-13 11:11:10|20439.38|20439.38|20439.38|20439.38|20439.38|20439.38|20439.38|20439.38|0
1631531530000|2021-09-13 11:12:10|20438.5|20438.5|20439.38|20439.38|20439.38|20439.38|20438.5|20438.5|0
1631531540000|2021-09-13 11:12:20|20438.66|20438.66|20436.89|20436.89|20438.66|20438.66|20436.89|20436.89|0
1631531580000|2021-09-13 11:13:00|20437.4|20437.4|20437.4|20437.4|20437.4|20437.4|20437.4|20437.4|0
1631531670000|2021-09-13 11:14:30|20438.13|20438.13|20438.13|20438.13|20438.13|20438.13|20438.13|20438.13|0
1631531710000|2021-09-13 11:15:10|20437.09|20437.09|20437.09|20437.09|20437.09|20437.09|20437.09|20437.09|0
1631531760000|2021-09-13 11:16:00|20441.37|20441.37|20441.37|20441.37|20441.37|20441.37|20441.37|20441.37|0
1631531780000|2021-09-13 11:16:20|20440.64|20440.64|20440.64|20440.64|20440.64|20440.64|20440.64|20440.64|0
1631531810000|2021-09-13 11:16:50|20441.37|20441.37|20441.37|20441.37|20441.37|20441.37|20441.37|20441.37|0
1631531880000|2021-09-13 11:18:00|20442.92|20442.92|20442.4|20442.4|20442.92|20442.92|20442.4|20442.4|0
1631531970000|2021-09-13 11:19:30|20441.52|20441.52|20445.79|20445.79|20445.79|20445.79|20441.52|20441.52|0
1631532020000|2021-09-13 11:20:20|20437.25|20437.25|20437.25|20437.25|20437.25|20437.25|20437.25|20437.25|0
1631532070000|2021-09-13 11:21:10|20436.52|20436.52|20435.79|20435.79|20436.52|20436.52|20435.79|20435.79|0
1631532080000|2021-09-13 11:21:20|20434.28|20434.28|20434.28|20434.28|20434.28|20434.28|20434.28|20434.28|0
1631532120000|2021-09-13 11:22:00|20435.84|20435.84|20435.84|20435.84|20435.84|20435.84|20435.84|20435.84|0
1631532130000|2021-09-13 11:22:10|20435.08|20435.08|20435.08|20435.08|20435.08|20435.08|20435.08|20435.08|0
1631532180000|2021-09-13 11:23:00|20430.81|20430.81|20430.81|20430.81|20430.81|20430.81|20430.81|20430.81|0
1631532290000|2021-09-13 11:24:50|20430.08|20430.08|20430.08|20430.08|20430.08|20430.08|20430.08|20430.08|0
1631532390000|2021-09-13 11:26:30|20427.12|20427.12|20424.46|20424.46|20427.12|20427.12|20424.46|20424.46|0
1631532400000|2021-09-13 11:26:40|20425.19|20425.19|20424.46|20424.46|20425.19|20425.19|20424.46|20424.46|0
1631532460000|2021-09-13 11:27:40|20425.35|20425.35|20423.17|20423.17|20425.35|20425.35|20423.17|20423.17|0
1631532490000|2021-09-13 11:28:10|20423.89|20423.89|20423.89|20423.89|20423.89|20423.89|20423.89|20423.89|0
1631532530000|2021-09-13 11:28:50|20428.17|20428.17|20435.98|20435.98|20435.98|20435.98|20428.17|20428.17|0
1631532540000|2021-09-13 11:29:00|20444.52|20444.52|20433.32|20433.32|20444.52|20444.52|20433.32|20433.32|0
1631532550000|2021-09-13 11:29:10|20424.78|20424.78|20424.78|20424.78|20424.78|20424.78|20424.78|20424.78|0
1631532660000|2021-09-13 11:31:00|20426.23|20426.23|20424.62|20424.62|20426.23|20426.23|20424.62|20424.62|0
1631532690000|2021-09-13 11:31:30|20428.89|20428.89|20428.89|20428.89|20428.89|20428.89|20428.89|20428.89|0
1631532840000|2021-09-13 11:34:00|20426.82|20426.82|20426.82|20426.82|20426.82|20426.82|20426.82|20426.82|0
1631532860000|2021-09-13 11:34:20|20426.06|20426.06|20425.3|20425.3|20426.06|20426.06|20425.3|20425.3|0
1631532870000|2021-09-13 11:34:30|20426.06|20426.06|20425.3|20425.3|20426.06|20426.06|20425.3|20425.3|0
1631532960000|2021-09-13 11:36:00|20424.42|20424.42|20424.42|20424.42|20424.42|20424.42|20424.42|20424.42|0
1631532980000|2021-09-13 11:36:20|20425.46|20425.46|20425.46|20425.46|20425.46|20425.46|20425.46|20425.46|0
1631533000000|2021-09-13 11:36:40|20421.18|20421.18|20421.18|20421.18|20421.18|20421.18|20421.18|20421.18|0
1631533020000|2021-09-13 11:37:00|20419.67|20419.67|20417.2|20417.2|20420.23|20420.23|20416.64|20416.64|0
1631533030000|2021-09-13 11:37:10|20414.93|20414.93|20414.93|20414.93|20414.93|20414.93|20414.93|20414.93|0
1631533090000|2021-09-13 11:38:10|20411.91|20411.91|20411.91|20411.91|20411.91|20411.91|20411.91|20411.91|0
1631533120000|2021-09-13 11:38:40|20410.45|20410.45|20409|20409|20410.45|20410.45|20409|20409|0
1631533130000|2021-09-13 11:38:50|20409.73|20409.73|20409.73|20409.73|20409.73|20409.73|20409.73|20409.73|0
1631533150000|2021-09-13 11:39:10|20408.21|20408.21|20408.21|20408.21|20408.21|20408.21|20408.21|20408.21|0
1631533200000|2021-09-13 11:40:00|20409.73|20409.73|20410.48|20410.48|20414.27|20414.27|20409.73|20409.73|0
1631533220000|2021-09-13 11:40:20|20412.75|20412.75|20412.75|20412.75|20412.75|20412.75|20412.75|20412.75|0
1631533390000|2021-09-13 11:43:10|20409.12|20409.12|20409.12|20409.12|20409.12|20409.12|20409.12|20409.12|0
1631533420000|2021-09-13 11:43:40|20408.39|20408.39|20408.39|20408.39|20408.39|20408.39|20408.39|20408.39|0
1631533430000|2021-09-13 11:43:50|20407.35|20407.35|20407.35|20407.35|20407.35|20407.35|20407.35|20407.35|0
1631533440000|2021-09-13 11:44:00|20408.81|20408.81|20408.81|20408.81|20408.81|20408.81|20408.81|20408.81|0
1631533460000|2021-09-13 11:44:20|20409.54|20409.54|20410.99|20410.99|20410.99|20410.99|20409.54|20409.54|0
1631533550000|2021-09-13 11:45:50|20419.53|20419.53|20416.15|20416.15|20424.69|20424.69|20416.15|20416.15|0
1631533560000|2021-09-13 11:46:00|20411.87|20411.87|20407.6|20407.6|20411.87|20411.87|20407.6|20407.6|0
1631533570000|2021-09-13 11:46:10|20407.08|20407.08|20407.08|20407.08|20407.08|20407.08|20407.08|20407.08|0
1631533610000|2021-09-13 11:46:50|20407.6|20407.6|20407.6|20407.6|20407.6|20407.6|20407.6|20407.6|0
1631533620000|2021-09-13 11:47:00|20408.64|20408.64|20408.64|20408.64|20408.64|20408.64|20408.64|20408.64|0
1631533670000|2021-09-13 11:47:50|20407.13|20407.13|20403.34|20403.34|20407.13|20407.13|20403.34|20403.34|0
1631533680000|2021-09-13 11:48:00|20403.86|20403.86|20405.42|20405.42|20405.42|20405.42|20403.86|20403.86|0
1631533700000|2021-09-13 11:48:20|20403.91|20403.91|20403.91|20403.91|20403.91|20403.91|20403.91|20403.91|0
1631533730000|2021-09-13 11:48:50|20405.36|20405.36|20405.36|20405.36|20405.36|20405.36|20405.36|20405.36|0
1631533760000|2021-09-13 11:49:20|20406.92|20406.92|20406.92|20406.92|20406.92|20406.92|20406.92|20406.92|0
1631533770000|2021-09-13 11:49:30|20407.64|20407.64|20407.64|20407.64|20407.64|20407.64|20407.64|20407.64|0
1631533810000|2021-09-13 11:50:10|20410.67|20410.67|20410.67|20410.67|20410.67|20410.67|20410.67|20410.67|0
1631534020000|2021-09-13 11:53:40|20408.4|20408.4|20407.64|20407.64|20408.4|20408.4|20407.64|20407.64|0
1631534040000|2021-09-13 11:54:00|20408.37|20408.37|20406.92|20406.92|20408.37|20408.37|20406.92|20406.92|0
1631534100000|2021-09-13 11:55:00|20408.37|20408.37|20408.37|20408.37|20408.37|20408.37|20408.37|20408.37|0
1631534110000|2021-09-13 11:55:10|20409.1|20409.1|20409.82|20409.82|20409.82|20409.82|20409.1|20409.1|0
1631534230000|2021-09-13 11:57:10|20414.1|20414.1|20413.21|20413.21|20414.1|20414.1|20413.21|20413.21|0
1631534240000|2021-09-13 11:57:20|20413.94|20413.94|20413.94|20413.94|20413.94|20413.94|20413.94|20413.94|0
1631534250000|2021-09-13 11:57:30|20414.67|20414.67|20415.39|20415.39|20415.39|20415.39|20414.67|20414.67|0
1631534270000|2021-09-13 11:57:50|20412.74|20412.74|20410.97|20410.97|20412.74|20412.74|20410.97|20410.97|0
1631534320000|2021-09-13 11:58:40|20410.24|20410.24|20410.24|20410.24|20410.24|20410.24|20410.24|20410.24|0
1631534360000|2021-09-13 11:59:20|20405.97|20405.97|20405.97|20405.97|20405.97|20405.97|20405.97|20405.97|0
1631534380000|2021-09-13 11:59:40|20403.37|20403.37|20403.37|20403.37|20403.37|20403.37|20403.37|20403.37|0
1631534430000|2021-09-13 12:00:30|20404.1|20404.1|20404.83|20404.83|20404.83|20404.83|20404.1|20404.1|0
1631534530000|2021-09-13 12:02:10|20408.37|20408.37|20408.37|20408.37|20408.37|20408.37|20408.37|20408.37|0
1631534580000|2021-09-13 12:03:00|20407.64|20407.64|20407.64|20407.64|20407.64|20407.64|20407.64|20407.64|0
1631534650000|2021-09-13 12:04:10|20408.4|20408.4|20411.39|20411.39|20411.91|20411.91|20407.64|20407.64|0
1631534660000|2021-09-13 12:04:20|20410.64|20410.64|20410.64|20410.64|20410.64|20410.64|20410.64|20410.64|0
1631534670000|2021-09-13 12:04:30|20407.73|20407.73|20407.73|20407.73|20407.73|20407.73|20407.73|20407.73|0
1631534680000|2021-09-13 12:04:40|20408.45|20408.45|20409.18|20409.18|20409.18|20409.18|20408.45|20408.45|0
1631534780000|2021-09-13 12:06:20|20408.3|20408.3|20408.3|20408.3|20408.3|20408.3|20408.3|20408.3|0
1631534790000|2021-09-13 12:06:30|20412.57|20412.57|20408.3|20408.3|20412.57|20412.57|20408.3|20408.3|0
1631534860000|2021-09-13 12:07:40|20409.02|20409.02|20409.02|20409.02|20409.02|20409.02|20409.02|20409.02|0
1631534890000|2021-09-13 12:08:10|20407.51|20407.51|20407.51|20407.51|20407.51|20407.51|20407.51|20407.51|0
1631534900000|2021-09-13 12:08:20|20406|20406|20401.72|20401.72|20406|20406|20401.72|20401.72|0
1631534930000|2021-09-13 12:08:50|20400.17|20400.17|20400.17|20400.17|20400.17|20400.17|20400.17|20400.17|0
1631534980000|2021-09-13 12:09:40|20398.71|20398.71|20397.99|20397.99|20398.71|20398.71|20397.99|20397.99|0
1631535000000|2021-09-13 12:10:00|20398.74|20398.74|20398.74|20398.74|20398.74|20398.74|20398.74|20398.74|0
1631535050000|2021-09-13 12:10:50|20397.29|20397.29|20397.29|20397.29|20397.29|20397.29|20397.29|20397.29|0
1631535060000|2021-09-13 12:11:00|20395.11|20395.11|20395.11|20395.11|20395.11|20395.11|20395.11|20395.11|0
1631535120000|2021-09-13 12:12:00|20390.83|20390.83|20389.95|20389.95|20390.83|20390.83|20389.95|20389.95|0
1631535150000|2021-09-13 12:12:30|20388.5|20388.5|20388.5|20388.5|20388.5|20388.5|20388.5|20388.5|0
1631535180000|2021-09-13 12:13:00|20392.77|20392.77|20392.77|20392.77|20392.77|20392.77|20392.77|20392.77|0
1631535200000|2021-09-13 12:13:20|20390.69|20390.69|20390.69|20390.69|20390.69|20390.69|20390.69|20390.69|0
1631535220000|2021-09-13 12:13:40|20392.15|20392.15|20395.78|20395.78|20395.78|20395.78|20392.15|20392.15|0
1631535250000|2021-09-13 12:14:10|20394.22|20394.22|20393.7|20393.7|20394.22|20394.22|20393.7|20393.7|0
1631535300000|2021-09-13 12:15:00|20392.15|20392.15|20385.22|20385.22|20392.15|20392.15|20385.22|20385.22|0
1631535310000|2021-09-13 12:15:10|20384.7|20384.7|20386.26|20386.26|20386.26|20386.26|20384.7|20384.7|0
1631535360000|2021-09-13 12:16:00|20385.37|20385.37|20382.46|20382.46|20385.37|20385.37|20382.46|20382.46|0
1631535400000|2021-09-13 12:16:40|20383.22|20383.22|20383.22|20383.22|20383.22|20383.22|20383.22|20383.22|0
1631535470000|2021-09-13 12:17:50|20378.95|20378.95|20378.95|20378.95|20378.95|20378.95|20378.95|20378.95|0
1631535500000|2021-09-13 12:18:20|20379.7|20379.7|20380.46|20380.46|20380.46|20380.46|20378.95|20378.95|0
1631535520000|2021-09-13 12:18:40|20376.19|20376.19|20376.19|20376.19|20376.19|20376.19|20376.19|20376.19|0
1631535550000|2021-09-13 12:19:10|20380.46|20380.46|20380.46|20380.46|20380.46|20380.46|20380.46|20380.46|0
1631535580000|2021-09-13 12:19:40|20379.7|20379.7|20379.7|20379.7|20379.7|20379.7|20379.7|20379.7|0
1631535600000|2021-09-13 12:20:00|20373.47|20373.47|20375.03|20375.03|20375.03|20375.03|20373.47|20373.47|0
1631535670000|2021-09-13 12:21:10|20372.38|20372.38|20372.38|20372.38|20372.38|20372.38|20372.38|20372.38|0
1631535690000|2021-09-13 12:21:30|20368.83|20368.83|20368.83|20368.83|20368.83|20368.83|20368.83|20368.83|0
1631535700000|2021-09-13 12:21:40|20368.11|20368.11|20368.11|20368.11|20368.11|20368.11|20368.11|20368.11|0
1631535710000|2021-09-13 12:21:50|20368.83|20368.83|20368.83|20368.83|20368.83|20368.83|20368.83|20368.83|0
1631535720000|2021-09-13 12:22:00|20370.61|20370.61|20370.61|20370.61|20370.61|20370.61|20370.61|20370.61|0
1631535730000|2021-09-13 12:22:10|20372.16|20372.16|20372.16|20372.16|20372.16|20372.16|20372.16|20372.16|0
1631535790000|2021-09-13 12:23:10|20367.89|20367.89|20368.41|20368.41|20368.41|20368.41|20367.89|20367.89|0
1631535800000|2021-09-13 12:23:20|20372.68|20372.68|20383.52|20383.52|20383.88|20383.88|20372.68|20372.68|0
1631535820000|2021-09-13 12:23:40|20384.4|20384.4|20384.4|20384.4|20384.4|20384.4|20384.4|20384.4|0
1631535830000|2021-09-13 12:23:50|20383.67|20383.67|20383.67|20383.67|20383.67|20383.67|20383.67|20383.67|0
1631535850000|2021-09-13 12:24:10|20379.4|20379.4|20379.4|20379.4|20379.4|20379.4|20379.4|20379.4|0
1631535900000|2021-09-13 12:25:00|20378.65|20378.65|20378.65|20378.65|20378.65|20378.65|20378.65|20378.65|0
1631535970000|2021-09-13 12:26:10|20377.92|20377.92|20377.92|20377.92|20377.92|20377.92|20377.92|20377.92|0
1631536040000|2021-09-13 12:27:20|20378.65|20378.65|20382.92|20382.92|20382.92|20382.92|20378.65|20378.65|0
1631536160000|2021-09-13 12:29:20|20378.65|20378.65|20378.65|20378.65|20378.65|20378.65|20378.65|20378.65|0
1631536180000|2021-09-13 12:29:40|20377.92|20377.92|20377.92|20377.92|20377.92|20377.92|20377.92|20377.92|0
1631536190000|2021-09-13 12:29:50|20378.65|20378.65|20378.65|20378.65|20378.65|20378.65|20378.65|20378.65|0
1631536210000|2021-09-13 12:30:10|20374.37|20374.37|20374.37|20374.37|20374.37|20374.37|20374.37|20374.37|0
1631536240000|2021-09-13 12:30:40|20372.82|20372.82|20372.82|20372.82|20372.82|20372.82|20372.82|20372.82|0
1631536250000|2021-09-13 12:30:50|20365.89|20365.89|20365.89|20365.89|20365.89|20365.89|20365.89|20365.89|0
1631536270000|2021-09-13 12:31:10|20365.16|20365.16|20365.16|20365.16|20365.16|20365.16|20365.16|20365.16|0
1631536420000|2021-09-13 12:33:40|20364.43|20364.43|20364.43|20364.43|20364.43|20364.43|20364.43|20364.43|0
1631536440000|2021-09-13 12:34:00|20360.16|20360.16|20360.16|20360.16|20360.16|20360.16|20360.16|20360.16|0
1631536500000|2021-09-13 12:35:00|20358.6|20358.6|20358.6|20358.6|20358.6|20358.6|20358.6|20358.6|0
1631536520000|2021-09-13 12:35:20|20362.88|20362.88|20362.88|20362.88|20362.88|20362.88|20362.88|20362.88|0
1631536560000|2021-09-13 12:36:00|20363.6|20363.6|20363.6|20363.6|20363.6|20363.6|20363.6|20363.6|0
1631536570000|2021-09-13 12:36:10|20362.72|20362.72|20362.72|20362.72|20362.72|20362.72|20362.72|20362.72|0
1631536610000|2021-09-13 12:36:50|20358.05|20358.05|20358.05|20358.05|20358.05|20358.05|20358.05|20358.05|0
1631536640000|2021-09-13 12:37:20|20357.29|20357.29|20357.29|20357.29|20357.29|20357.29|20357.29|20357.29|0
1631536660000|2021-09-13 12:37:40|20355.83|20355.83|20354.38|20354.38|20355.83|20355.83|20354.38|20354.38|0
1631536670000|2021-09-13 12:37:50|20355.11|20355.11|20355.11|20355.11|20355.11|20355.11|20355.11|20355.11|0
1631536680000|2021-09-13 12:38:00|20356.62|20356.62|20357.35|20357.35|20357.35|20357.35|20356.62|20356.62|0
1631536760000|2021-09-13 12:39:20|20358.08|20358.08|20358.08|20358.08|20358.08|20358.08|20358.08|20358.08|0
1631536790000|2021-09-13 12:39:50|20362.35|20362.35|20362.35|20362.35|20362.35|20362.35|20362.35|20362.35|0
1631536820000|2021-09-13 12:40:20|20363.07|20363.07|20363.83|20363.83|20364.59|20364.59|20363.07|20363.07|0
1631536840000|2021-09-13 12:40:40|20366.95|20366.95|20366.95|20366.95|20366.95|20366.95|20366.95|20366.95|0
1631537070000|2021-09-13 12:44:30|20368.46|20368.46|20368.46|20368.46|20368.46|20368.46|20368.46|20368.46|0
1631537090000|2021-09-13 12:44:50|20372.73|20372.73|20373.3|20373.3|20374.81|20374.81|20371.69|20371.69|0
1631537100000|2021-09-13 12:45:00|20370.7|20370.7|20370.7|20370.7|20370.7|20370.7|20370.7|20370.7|0
1631537160000|2021-09-13 12:46:00|20368.04|20368.04|20368.04|20368.04|20368.04|20368.04|20368.04|20368.04|0
1631537180000|2021-09-13 12:46:20|20367.32|20367.32|20366.59|20366.59|20367.32|20367.32|20366.59|20366.59|0
1631537230000|2021-09-13 12:47:10|20365.86|20365.86|20365.86|20365.86|20365.86|20365.86|20365.86|20365.86|0
1631537260000|2021-09-13 12:47:40|20361.59|20361.59|20361.59|20361.59|20361.59|20361.59|20361.59|20361.59|0
1631537270000|2021-09-13 12:47:50|20357.32|20357.32|20359.91|20359.91|20359.91|20359.91|20357.32|20357.32|0
1631537290000|2021-09-13 12:48:10|20359.19|20359.19|20359.19|20359.19|20359.19|20359.19|20359.19|20359.19|0
1631537300000|2021-09-13 12:48:20|20359.91|20359.91|20358.36|20358.36|20359.91|20359.91|20358.36|20358.36|0
1631537340000|2021-09-13 12:49:00|20356.59|20356.59|20356.59|20356.59|20356.59|20356.59|20356.59|20356.59|0
1631537450000|2021-09-13 12:50:50|20355.07|20355.07|20355.07|20355.07|20355.07|20355.07|20355.07|20355.07|0
1631537490000|2021-09-13 12:51:30|20355.8|20355.8|20355.8|20355.8|20355.8|20355.8|20355.8|20355.8|0
1631537530000|2021-09-13 12:52:10|20355.04|20355.04|20355.04|20355.04|20355.04|20355.04|20355.04|20355.04|0
1631537570000|2021-09-13 12:52:50|20355.77|20355.77|20355.77|20355.77|20355.77|20355.77|20355.77|20355.77|0
1631537580000|2021-09-13 12:53:00|20356.5|20356.5|20351.18|20351.18|20356.5|20356.5|20351.18|20351.18|0
1631537590000|2021-09-13 12:53:10|20350.3|20350.3|20352.07|20352.07|20352.07|20352.07|20350.3|20350.3|0
1631537620000|2021-09-13 12:53:40|20350.56|20350.56|20350.56|20350.56|20350.56|20350.56|20350.56|20350.56|0
1631537650000|2021-09-13 12:54:10|20355.87|20355.87|20355.87|20355.87|20355.87|20355.87|20355.87|20355.87|0
1631537660000|2021-09-13 12:54:20|20353.21|20353.21|20349.82|20349.82|20353.21|20353.21|20348.94|20348.94|0
1631537670000|2021-09-13 12:54:30|20351.6|20351.6|20347.23|20347.23|20351.6|20351.6|20347.23|20347.23|0
1631537700000|2021-09-13 12:55:00|20346.19|20346.19|20346.19|20346.19|20346.19|20346.19|20346.19|20346.19|0
1631537710000|2021-09-13 12:55:10|20347.23|20347.23|20347.23|20347.23|20347.23|20347.23|20347.23|20347.23|0
1631537720000|2021-09-13 12:55:20|20348.79|20348.79|20349.31|20349.31|20349.31|20349.31|20348.79|20348.79|0
1631537770000|2021-09-13 12:56:10|20348.42|20348.42|20348.42|20348.42|20348.42|20348.42|20348.42|20348.42|0
1631537790000|2021-09-13 12:56:30|20352.05|20352.05|20352.05|20352.05|20352.05|20352.05|20352.05|20352.05|0
1631537820000|2021-09-13 12:57:00|20351.33|20351.33|20351.33|20351.33|20351.33|20351.33|20351.33|20351.33|0
1631537840000|2021-09-13 12:57:20|20347.06|20347.06|20347.06|20347.06|20347.06|20347.06|20347.06|20347.06|0
1631537880000|2021-09-13 12:58:00|20347.78|20347.78|20347.78|20347.78|20347.78|20347.78|20347.78|20347.78|0
1631537930000|2021-09-13 12:58:50|20347.03|20347.03|20347.03|20347.03|20347.03|20347.03|20347.03|20347.03|0
1631537940000|2021-09-13 12:59:00|20346.14|20346.14|20346.14|20346.14|20346.14|20346.14|20346.14|20346.14|0
1631537950000|2021-09-13 12:59:10|20350.41|20350.41|20350.41|20350.41|20350.41|20350.41|20350.41|20350.41|0
1631537960000|2021-09-13 12:59:20|20346.14|20346.14|20346.14|20346.14|20346.14|20346.14|20346.14|20346.14|0
1631537980000|2021-09-13 12:59:40|20346.87|20346.87|20346.87|20346.87|20346.87|20346.87|20346.87|20346.87|0
1631538000000|2021-09-13 13:00:00|20351.14|20351.14|20346.87|20346.87|20351.14|20351.14|20346.87|20346.87|0
1631538020000|2021-09-13 13:00:20|20348.64|20348.64|20348.64|20348.64|20348.64|20348.64|20348.64|20348.64|0
1631538030000|2021-09-13 13:00:30|20350.41|20350.41|20350.41|20350.41|20350.41|20350.41|20350.41|20350.41|0
1631538050000|2021-09-13 13:00:50|20349.52|20349.52|20349.52|20349.52|20349.52|20349.52|20349.52|20349.52|0
1631538060000|2021-09-13 13:01:00|20345.25|20345.25|20345.25|20345.25|20345.25|20345.25|20345.25|20345.25|0
1631538090000|2021-09-13 13:01:30|20340.98|20340.98|20340.98|20340.98|20340.98|20340.98|20340.98|20340.98|0
1631538120000|2021-09-13 13:02:00|20345.25|20345.25|20340.98|20340.98|20345.25|20345.25|20340.98|20340.98|0
1631538190000|2021-09-13 13:03:10|20340.09|20340.09|20340.09|20340.09|20340.09|20340.09|20340.09|20340.09|0
1631538270000|2021-09-13 13:04:30|20348.64|20348.64|20348.64|20348.64|20348.64|20348.64|20348.64|20348.64|0
1631538280000|2021-09-13 13:04:40|20350.41|20350.41|20344.37|20344.37|20350.41|20350.41|20344.37|20344.37|0
1631538300000|2021-09-13 13:05:00|20340.09|20340.09|20340.09|20340.09|20340.09|20340.09|20340.09|20340.09|0
1631538310000|2021-09-13 13:05:10|20339.21|20339.21|20338.32|20338.32|20339.21|20339.21|20338.32|20338.32|0
1631538320000|2021-09-13 13:05:20|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|0
1631538340000|2021-09-13 13:05:40|20340.41|20340.41|20340.41|20340.41|20340.41|20340.41|20340.41|20340.41|0
1631538350000|2021-09-13 13:05:50|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|0
1631538360000|2021-09-13 13:06:00|20336.87|20336.87|20336.87|20336.87|20336.87|20336.87|20336.87|20336.87|0
1631538370000|2021-09-13 13:06:10|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|0
1631538380000|2021-09-13 13:06:20|20340.41|20340.41|20340.41|20340.41|20340.41|20340.41|20340.41|20340.41|0
1631538390000|2021-09-13 13:06:30|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|20336.14|0
1631538400000|2021-09-13 13:06:40|20340.41|20340.41|20340.41|20340.41|20340.41|20340.41|20340.41|20340.41|0
1631538420000|2021-09-13 13:07:00|20338.14|20338.14|20339.94|20339.94|20342.01|20342.01|20338.14|20338.14|0
1631538440000|2021-09-13 13:07:20|20342.01|20342.01|20342.01|20342.01|20342.01|20342.01|20342.01|20342.01|0
1631538450000|2021-09-13 13:07:30|20337.74|20337.74|20337.74|20337.74|20337.74|20337.74|20337.74|20337.74|0
1631538480000|2021-09-13 13:08:00|20334.83|20334.83|20335.59|20335.59|20335.59|20335.59|20334.83|20334.83|0
1631538490000|2021-09-13 13:08:10|20336.63|20336.63|20346.21|20346.21|20350.49|20350.49|20336.63|20336.63|0
1631538500000|2021-09-13 13:08:20|20348.81|20348.81|20348.81|20348.81|20348.81|20348.81|20348.81|20348.81|0
1631538540000|2021-09-13 13:09:00|20350.26|20350.26|20350.26|20350.26|20350.26|20350.26|20350.26|20350.26|0
1631538560000|2021-09-13 13:09:20|20350.99|20350.99|20350.99|20350.99|20350.99|20350.99|20350.99|20350.99|0
1631538570000|2021-09-13 13:09:30|20355.26|20355.26|20355.26|20355.26|20355.26|20355.26|20355.26|20355.26|0
1631538580000|2021-09-13 13:09:40|20359.53|20359.53|20359.53|20359.53|20359.53|20359.53|20359.53|20359.53|0
1631538600000|2021-09-13 13:10:00|20358.78|20358.78|20358.78|20358.78|20358.78|20358.78|20358.78|20358.78|0
1631538610000|2021-09-13 13:10:10|20358.02|20358.02|20359.79|20359.79|20359.79|20359.79|20358.02|20358.02|0
1631538660000|2021-09-13 13:11:00|20356.76|20356.76|20356.76|20356.76|20356.76|20356.76|20356.76|20356.76|0
1631538690000|2021-09-13 13:11:30|20352.49|20352.49|20352.49|20352.49|20352.49|20352.49|20352.49|20352.49|0
1631538700000|2021-09-13 13:11:40|20356.76|20356.76|20356.76|20356.76|20356.76|20356.76|20356.76|20356.76|0
1631538720000|2021-09-13 13:12:00|20365.31|20365.31|20365.31|20365.31|20365.31|20365.31|20365.31|20365.31|0
1631538740000|2021-09-13 13:12:20|20361.04|20361.04|20361.04|20361.04|20361.04|20361.04|20361.04|20361.04|0
1631538760000|2021-09-13 13:12:40|20365.31|20365.31|20365.31|20365.31|20365.31|20365.31|20365.31|20365.31|0
1631538780000|2021-09-13 13:13:00|20361.04|20361.04|20361.04|20361.04|20361.04|20361.04|20361.04|20361.04|0
1631538840000|2021-09-13 13:14:00|20360.15|20360.15|20360.15|20360.15|20360.15|20360.15|20360.15|20360.15|0
1631538880000|2021-09-13 13:14:40|20355.88|20355.88|20355.88|20355.88|20355.88|20355.88|20355.88|20355.88|0
1631538900000|2021-09-13 13:15:00|20354.42|20354.42|20354.42|20354.42|20354.42|20354.42|20354.42|20354.42|0
1631538930000|2021-09-13 13:15:30|20353.54|20353.54|20351.62|20351.62|20353.54|20353.54|20351.62|20351.62|0
1631538950000|2021-09-13 13:15:50|20350.06|20350.06|20345.79|20345.79|20350.06|20350.06|20345.79|20345.79|0
1631539010000|2021-09-13 13:16:50|20350.06|20350.06|20345.79|20345.79|20350.06|20350.06|20345.79|20345.79|0
1631539020000|2021-09-13 13:17:00|20341.51|20341.51|20341.51|20341.51|20341.51|20341.51|20341.51|20341.51|0
1631539120000|2021-09-13 13:18:40|20340.79|20340.79|20339.33|20339.33|20340.79|20340.79|20339.33|20339.33|0
1631539140000|2021-09-13 13:19:00|20337.26|20337.26|20335.91|20335.91|20337.26|20337.26|20335.18|20335.18|0
1631539150000|2021-09-13 13:19:10|20336.43|20336.43|20337.46|20337.46|20337.98|20337.98|20336.43|20336.43|0
1631539160000|2021-09-13 13:19:20|20336.94|20336.94|20336.94|20336.94|20336.94|20336.94|20336.94|20336.94|0
1631539210000|2021-09-13 13:20:10|20341.22|20341.22|20341.22|20341.22|20341.22|20341.22|20341.22|20341.22|0
1631539220000|2021-09-13 13:20:20|20341.94|20341.94|20341.94|20341.94|20341.94|20341.94|20341.94|20341.94|0
1631539230000|2021-09-13 13:20:30|20339.87|20339.87|20339.87|20339.87|20339.87|20339.87|20339.87|20339.87|0
1631539300000|2021-09-13 13:21:40|20339.14|20339.14|20339.14|20339.14|20339.14|20339.14|20339.14|20339.14|0
1631539310000|2021-09-13 13:21:50|20334.14|20334.14|20334.14|20334.14|20334.14|20334.14|20334.14|20334.14|0
1631539320000|2021-09-13 13:22:00|20332.37|20332.37|20332.37|20332.37|20332.37|20332.37|20332.37|20332.37|0
1631539330000|2021-09-13 13:22:10|20329.77|20329.77|20329.77|20329.77|20329.77|20329.77|20329.77|20329.77|0
1631539340000|2021-09-13 13:22:20|20327.12|20327.12|20327.12|20327.12|20327.12|20327.12|20327.12|20327.12|0
1631539380000|2021-09-13 13:23:00|20327.85|20327.85|20327.85|20327.85|20327.85|20327.85|20327.85|20327.85|0
1631539430000|2021-09-13 13:23:50|20332|20332|20332|20332|20332|20332|20332|20332|0
1631539460000|2021-09-13 13:24:20|20332.73|20332.73|20332.73|20332.73|20332.73|20332.73|20332.73|20332.73|0
1631539470000|2021-09-13 13:24:30|20335.38|20335.38|20335.38|20335.38|20335.38|20335.38|20335.38|20335.38|0
1631539500000|2021-09-13 13:25:00|20336.14|20336.14|20340.41|20340.41|20340.41|20340.41|20336.14|20336.14|0
1631539520000|2021-09-13 13:25:20|20338.96|20338.96|20338.96|20338.96|20338.96|20338.96|20338.96|20338.96|0
1631539530000|2021-09-13 13:25:30|20334.68|20334.68|20334.68|20334.68|20334.68|20334.68|20334.68|20334.68|0
1631539540000|2021-09-13 13:25:40|20333.23|20333.23|20333.23|20333.23|20333.23|20333.23|20333.23|20333.23|0
1631539550000|2021-09-13 13:25:50|20334.68|20334.68|20334.68|20334.68|20334.68|20334.68|20334.68|20334.68|0
1631539560000|2021-09-13 13:26:00|20338.47|20338.47|20338.47|20338.47|20338.47|20338.47|20338.47|20338.47|0
1631539590000|2021-09-13 13:26:30|20337.95|20337.95|20337.95|20337.95|20337.95|20337.95|20337.95|20337.95|0
1631539630000|2021-09-13 13:27:10|20336.5|20336.5|20337.95|20337.95|20337.95|20337.95|20336.5|20336.5|0
1631539640000|2021-09-13 13:27:20|20342.22|20342.22|20337.95|20337.95|20342.22|20342.22|20337.95|20337.95|0
1631539650000|2021-09-13 13:27:30|20338.83|20338.83|20338.83|20338.83|20338.83|20338.83|20338.83|20338.83|0
1631539670000|2021-09-13 13:27:50|20341.86|20341.86|20342.9|20342.9|20342.9|20342.9|20341.86|20341.86|0
1631539730000|2021-09-13 13:28:50|20342.38|20342.38|20342.38|20342.38|20342.38|20342.38|20342.38|20342.38|0
1631539740000|2021-09-13 13:29:00|20341.5|20341.5|20341.5|20341.5|20341.5|20341.5|20341.5|20341.5|0
1631539750000|2021-09-13 13:29:10|20339.94|20339.94|20339.94|20339.94|20339.94|20339.94|20339.94|20339.94|0
1631539780000|2021-09-13 13:29:40|20338.48|20338.48|20338.48|20338.48|20338.48|20338.48|20338.48|20338.48|0
1631539800000|2021-09-13 13:30:00|20339|20339|20338.85|20338.85|20339.73|20339.73|20338.85|20338.85|0
1631539810000|2021-09-13 13:30:10|20334.57|20334.57|20334.57|20334.57|20334.57|20334.57|20334.57|20334.57|0
1631539820000|2021-09-13 13:30:20|20333.69|20333.69|20327.14|20327.14|20333.69|20333.69|20327.14|20327.14|0
1631539840000|2021-09-13 13:30:40|20326.42|20326.42|20322.05|20322.05|20326.42|20326.42|20322.05|20322.05|0
1631539850000|2021-09-13 13:30:50|20318.94|20318.94|20318.94|20318.94|20318.94|20318.94|20318.94|20318.94|0
1631539860000|2021-09-13 13:31:00|20320.49|20320.49|20318.22|20318.22|20320.49|20320.49|20313.95|20313.95|0
1631539870000|2021-09-13 13:31:10|20313.95|20313.95|20313.95|20313.95|20313.95|20313.95|20313.95|20313.95|0
1631539880000|2021-09-13 13:31:20|20314.68|20314.68|20314.68|20314.68|20314.68|20314.68|20314.68|20314.68|0
1631539890000|2021-09-13 13:31:30|20312.5|20312.5|20316.77|20316.77|20316.77|20316.77|20312.5|20312.5|0
1631539900000|2021-09-13 13:31:40|20318.22|20318.22|20318.95|20318.95|20318.95|20318.95|20318.22|20318.22|0
1631539930000|2021-09-13 13:32:10|20323.22|20323.22|20322.5|20322.5|20323.22|20323.22|20322.5|20322.5|0
1631539940000|2021-09-13 13:32:20|20323.53|20323.53|20323.53|20323.53|20323.53|20323.53|20323.53|20323.53|0
1631539960000|2021-09-13 13:32:40|20319.99|20319.99|20317.81|20317.81|20319.99|20319.99|20317.81|20317.81|0
1631539970000|2021-09-13 13:32:50|20319.58|20319.58|20319.9|20319.9|20320.63|20320.63|20318.86|20318.86|0
1631539980000|2021-09-13 13:33:00|20315.63|20315.63|20315.63|20315.63|20315.63|20315.63|20315.63|20315.63|0
1631539990000|2021-09-13 13:33:10|20314.9|20314.9|20315.63|20315.63|20315.63|20315.63|20314.9|20314.9|0
1631540000000|2021-09-13 13:33:20|20312.97|20312.97|20312.97|20312.97|20312.97|20312.97|20312.97|20312.97|0
1631540010000|2021-09-13 13:33:30|20312.24|20312.24|20311.02|20311.02|20312.24|20312.24|20309.56|20309.56|0
1631540020000|2021-09-13 13:33:40|20310.29|20310.29|20311.02|20311.02|20311.02|20311.02|20310.29|20310.29|0
1631540030000|2021-09-13 13:33:50|20310.13|20310.13|20310.13|20310.13|20310.13|20310.13|20310.13|20310.13|0
1631540040000|2021-09-13 13:34:00|20308.68|20308.68|20305.86|20305.86|20310.13|20310.13|20305.86|20305.86|0
1631540050000|2021-09-13 13:34:10|20310.13|20310.13|20310.13|20310.13|20310.13|20310.13|20310.13|20310.13|0
1631540070000|2021-09-13 13:34:30|20305.86|20305.86|20284.5|20284.5|20305.86|20305.86|20284.5|20284.5|0
1631540080000|2021-09-13 13:34:40|20280.23|20280.23|20280.23|20280.23|20284.5|20284.5|20275.95|20275.95|0
1631540090000|2021-09-13 13:34:50|20275.95|20275.95|20280.23|20280.23|20280.23|20280.23|20275.95|20275.95|0
1631540100000|2021-09-13 13:35:00|20284.5|20284.5|20280.95|20280.95|20285.23|20285.23|20280.23|20280.23|0
1631540110000|2021-09-13 13:35:10|20282.47|20282.47|20281.58|20281.58|20282.47|20282.47|20281.58|20281.58|0
1631540120000|2021-09-13 13:35:20|20282.47|20282.47|20291.01|20291.01|20295.28|20295.28|20281.01|20281.01|0
1631540160000|2021-09-13 13:36:00|20291.53|20291.53|20294.19|20294.19|20294.19|20294.19|20291.53|20291.53|0
1631540170000|2021-09-13 13:36:10|20296.46|20296.46|20296.46|20296.46|20296.46|20296.46|20296.46|20296.46|0
1631540180000|2021-09-13 13:36:20|20295.57|20295.57|20295.57|20295.57|20295.57|20295.57|20295.57|20295.57|0
1631540220000|2021-09-13 13:37:00|20296.3|20296.3|20290.26|20290.26|20296.3|20296.3|20290.26|20290.26|0
1631540230000|2021-09-13 13:37:10|20289.53|20289.53|20283.18|20283.18|20289.53|20289.53|20283.18|20283.18|0
1631540270000|2021-09-13 13:37:50|20283.91|20283.91|20280.6|20280.6|20283.91|20283.91|20280.6|20280.6|0
1631540290000|2021-09-13 13:38:10|20277.48|20277.48|20277.48|20277.48|20277.48|20277.48|20276.96|20276.96|0
1631540300000|2021-09-13 13:38:20|20281.76|20281.76|20281.76|20281.76|20281.76|20281.76|20281.76|20281.76|0
1631540310000|2021-09-13 13:38:30|20277.48|20277.48|20279.56|20279.56|20279.56|20279.56|20277.48|20277.48|0
1631540320000|2021-09-13 13:38:40|20280.44|20280.44|20280.44|20280.44|20280.44|20280.44|20280.44|20280.44|0
1631540340000|2021-09-13 13:39:00|20279.56|20279.56|20279.56|20279.56|20279.56|20279.56|20279.56|20279.56|0
1631540360000|2021-09-13 13:39:20|20278.11|20278.11|20278.11|20278.11|20278.11|20278.11|20278.11|20278.11|0
1631540370000|2021-09-13 13:39:30|20276.33|20276.33|20276.33|20276.33|20276.33|20276.33|20276.33|20276.33|0
1631540400000|2021-09-13 13:40:00|20275.61|20275.61|20271.34|20271.34|20275.61|20275.61|20271.34|20271.34|0
1631540410000|2021-09-13 13:40:10|20272.22|20272.22|20272.06|20272.06|20272.22|20272.22|20271.34|20271.34|0
1631540430000|2021-09-13 13:40:30|20270.29|20270.29|20271.02|20271.02|20271.02|20271.02|20270.29|20270.29|0
1631540440000|2021-09-13 13:40:40|20266.75|20266.75|20271.02|20271.02|20271.02|20271.02|20266.75|20266.75|0
1631540460000|2021-09-13 13:41:00|20268.84|20268.84|20268.84|20268.84|20268.84|20268.84|20268.84|20268.84|0
1631540500000|2021-09-13 13:41:40|20273.11|20273.11|20273.11|20273.11|20273.11|20273.11|20273.11|20273.11|0
1631540550000|2021-09-13 13:42:30|20277.38|20277.38|20281.66|20281.66|20281.66|20281.66|20277.38|20277.38|0
1631540560000|2021-09-13 13:42:40|20278.75|20278.75|20285.13|20285.13|20285.13|20285.13|20278.75|20278.75|0
1631540570000|2021-09-13 13:42:50|20285.65|20285.65|20287.94|20287.94|20287.94|20287.94|20285.65|20285.65|0
1631540580000|2021-09-13 13:43:00|20286.17|20286.17|20286.17|20286.17|20286.17|20286.17|20286.17|20286.17|0
1631540620000|2021-09-13 13:43:40|20290.44|20290.44|20290.44|20290.44|20290.44|20290.44|20290.44|20290.44|0
1631540660000|2021-09-13 13:44:20|20291.48|20291.48|20295.75|20295.75|20295.75|20295.75|20291.48|20291.48|0
1631540680000|2021-09-13 13:44:40|20300.02|20300.02|20300.02|20300.02|20300.02|20300.02|20300.02|20300.02|0
1631540790000|2021-09-13 13:46:30|20304.29|20304.29|20304.29|20304.29|20304.29|20304.29|20304.29|20304.29|0
1631540810000|2021-09-13 13:46:50|20305.05|20305.05|20305.05|20305.05|20305.05|20305.05|20305.05|20305.05|0
1631540820000|2021-09-13 13:47:00|20304.32|20304.32|20304.32|20304.32|20305.05|20305.05|20304.32|20304.32|0
1631540830000|2021-09-13 13:47:10|20303.44|20303.44|20303.44|20303.44|20303.44|20303.44|20303.44|20303.44|0
1631540840000|2021-09-13 13:47:20|20304.89|20304.89|20304.89|20304.89|20304.89|20304.89|20304.89|20304.89|0
1631540850000|2021-09-13 13:47:30|20300.62|20300.62|20300.62|20300.62|20300.62|20300.62|20300.62|20300.62|0
1631540900000|2021-09-13 13:48:20|20299.11|20299.11|20296.32|20296.32|20299.11|20299.11|20296.32|20296.32|0
1631540920000|2021-09-13 13:48:40|20292.04|20292.04|20291.16|20291.16|20292.04|20292.04|20291.16|20291.16|0
1631540940000|2021-09-13 13:49:00|20289.6|20289.6|20289.08|20289.08|20289.6|20289.6|20289.08|20289.08|0
1631540980000|2021-09-13 13:49:40|20288.56|20288.56|20288.56|20288.56|20288.56|20288.56|20288.56|20288.56|0
1631540990000|2021-09-13 13:49:50|20289.29|20289.29|20287.84|20287.84|20289.29|20289.29|20287.84|20287.84|0
1631541000000|2021-09-13 13:50:00|20290.86|20290.86|20290.86|20290.86|20290.86|20290.86|20290.86|20290.86|0
1631541030000|2021-09-13 13:50:30|20295.23|20295.23|20303.95|20303.95|20303.95|20303.95|20295.23|20295.23|0
1631541040000|2021-09-13 13:50:40|20301.29|20301.29|20301.29|20301.29|20301.29|20301.29|20301.29|20301.29|0
1631541050000|2021-09-13 13:50:50|20302.18|20302.18|20305.77|20305.77|20305.77|20305.77|20302.18|20302.18|0
1631541060000|2021-09-13 13:51:00|20305.01|20305.01|20305.01|20305.01|20305.01|20305.01|20305.01|20305.01|0
1631541120000|2021-09-13 13:52:00|20307.09|20307.09|20307.09|20307.09|20307.09|20307.09|20307.09|20307.09|0
1631541130000|2021-09-13 13:52:10|20302.82|20302.82|20305.47|20305.47|20305.47|20305.47|20302.82|20302.82|0
1631541140000|2021-09-13 13:52:20|20307.24|20307.24|20307.24|20307.24|20307.24|20307.24|20307.24|20307.24|0
1631541150000|2021-09-13 13:52:30|20302.97|20302.97|20302.97|20302.97|20302.97|20302.97|20302.97|20302.97|0
1631541170000|2021-09-13 13:52:50|20307.24|20307.24|20307.24|20307.24|20311.52|20311.52|20307.24|20307.24|0
1631541200000|2021-09-13 13:53:20|20305.21|20305.21|20303.44|20303.44|20305.21|20305.21|20303.44|20303.44|0
1631541210000|2021-09-13 13:53:30|20304.2|20304.2|20303.71|20303.71|20306.47|20306.47|20302.19|20302.19|0
1631541230000|2021-09-13 13:53:50|20303.19|20303.19|20302.3|20302.3|20303.19|20303.19|20302.3|20302.3|0
1631541240000|2021-09-13 13:54:00|20298.03|20298.03|20298.03|20298.03|20298.03|20298.03|20298.03|20298.03|0
1631541290000|2021-09-13 13:54:50|20294.92|20294.92|20294.92|20294.92|20294.92|20294.92|20294.92|20294.92|0
1631541320000|2021-09-13 13:55:20|20296.37|20296.37|20294.92|20294.92|20296.37|20296.37|20294.92|20294.92|0
1631541330000|2021-09-13 13:55:30|20286.37|20286.37|20282.1|20282.1|20286.37|20286.37|20282.1|20282.1|0
1631541340000|2021-09-13 13:55:40|20286.37|20286.37|20285.49|20285.49|20286.37|20286.37|20285.49|20285.49|0
1631541350000|2021-09-13 13:55:50|20283.72|20283.72|20287.93|20287.93|20287.93|20287.93|20283.72|20283.72|0
1631541360000|2021-09-13 13:56:00|20289.7|20289.7|20289.7|20289.7|20289.7|20289.7|20289.7|20289.7|0
1631541370000|2021-09-13 13:56:10|20293.97|20293.97|20298.24|20298.24|20298.24|20298.24|20293.97|20293.97|0
1631541380000|2021-09-13 13:56:20|20300.43|20300.43|20300.43|20300.43|20300.43|20300.43|20300.43|20300.43|0
1631541390000|2021-09-13 13:56:30|20291.88|20291.88|20291.88|20291.88|20291.88|20291.88|20291.88|20291.88|0
1631541410000|2021-09-13 13:56:50|20296.15|20296.15|20296.15|20296.15|20296.15|20296.15|20296.15|20296.15|0
1631541420000|2021-09-13 13:57:00|20295.27|20295.27|20295.27|20295.27|20295.27|20295.27|20295.27|20295.27|0
1631541460000|2021-09-13 13:57:40|20294.51|20294.51|20294.51|20294.51|20294.51|20294.51|20294.51|20294.51|0
1631541480000|2021-09-13 13:58:00|20295.55|20295.55|20296.07|20296.07|20296.07|20296.07|20295.55|20295.55|0
1631541490000|2021-09-13 13:58:10|20296.83|20296.83|20296.83|20296.83|20296.83|20296.83|20296.83|20296.83|0
1631541500000|2021-09-13 13:58:20|20300.37|20300.37|20299.48|20299.48|20300.37|20300.37|20299.48|20299.48|0
1631541510000|2021-09-13 13:58:30|20301.56|20301.56|20302.28|20302.28|20302.28|20302.28|20301.56|20301.56|0
1631541540000|2021-09-13 13:59:00|20310.83|20310.83|20310.83|20310.83|20310.83|20310.83|20310.83|20310.83|0
1631541560000|2021-09-13 13:59:20|20306.56|20306.56|20306.56|20306.56|20306.56|20306.56|20306.56|20306.56|0
1631541580000|2021-09-13 13:59:40|20305.04|20305.04|20306.6|20306.6|20306.6|20306.6|20305.04|20305.04|0
1631541600000|2021-09-13 14:00:00|20310.87|20310.87|20319.42|20319.42|20319.42|20319.42|20310.87|20310.87|0
1631541610000|2021-09-13 14:00:10|20322.96|20322.96|20322.96|20322.96|20322.96|20322.96|20322.96|20322.96|0
1631541620000|2021-09-13 14:00:20|20327.23|20327.23|20327.23|20327.23|20327.23|20327.23|20327.23|20327.23|0
1631541630000|2021-09-13 14:00:30|20322.96|20322.96|20324.73|20324.73|20325.62|20325.62|20322.96|20322.96|0
1631541640000|2021-09-13 14:00:40|20323.69|20323.69|20321.25|20321.25|20323.69|20323.69|20321.25|20321.25|0
1631541650000|2021-09-13 14:00:50|20322.76|20322.76|20322.76|20322.76|20322.76|20322.76|20322.76|20322.76|0
1631541660000|2021-09-13 14:01:00|20322.01|20322.01|20322.01|20322.01|20322.01|20322.01|20322.01|20322.01|0
1631541670000|2021-09-13 14:01:10|20326.28|20326.28|20322.12|20322.12|20326.28|20326.28|20322.12|20322.12|0
1631541690000|2021-09-13 14:01:30|20313.58|20313.58|20313.58|20313.58|20313.58|20313.58|20313.58|20313.58|0
1631541700000|2021-09-13 14:01:40|20312.13|20312.13|20314.41|20314.41|20315.29|20315.29|20310.13|20310.13|0
1631541710000|2021-09-13 14:01:50|20318.68|20318.68|20314.41|20314.41|20318.68|20318.68|20314.41|20314.41|0
1631541720000|2021-09-13 14:02:00|20316.18|20316.18|20314.72|20314.72|20316.18|20316.18|20313.27|20313.27|0
1631541730000|2021-09-13 14:02:10|20316.49|20316.49|20318.1|20318.1|20318.1|20318.1|20316.49|20316.49|0
1631541740000|2021-09-13 14:02:20|20322.38|20322.38|20325.76|20325.76|20326.65|20326.65|20322.38|20322.38|0
1631541750000|2021-09-13 14:02:30|20326.49|20326.49|20329.97|20329.97|20329.97|20329.97|20326.49|20326.49|0
1631541760000|2021-09-13 14:02:40|20331.01|20331.01|20332.78|20332.78|20332.78|20332.78|20331.01|20331.01|0
1631541780000|2021-09-13 14:03:00|20334.55|20334.55|20334.55|20334.55|20334.55|20334.55|20334.55|20334.55|0
1631541790000|2021-09-13 14:03:10|20331.01|20331.01|20331.01|20331.01|20331.01|20331.01|20331.01|20331.01|0
1631541840000|2021-09-13 14:04:00|20331.9|20331.9|20331.9|20331.9|20331.9|20331.9|20331.9|20331.9|0
1631541850000|2021-09-13 14:04:10|20330.44|20330.44|20335.6|20335.6|20335.6|20335.6|20330.44|20330.44|0
1631541880000|2021-09-13 14:04:40|20334.87|20334.87|20334.87|20334.87|20334.87|20334.87|20334.87|20334.87|0
1631541890000|2021-09-13 14:04:50|20337.05|20337.05|20337.05|20337.05|20337.05|20337.05|20337.05|20337.05|0
1631541900000|2021-09-13 14:05:00|20336.3|20336.3|20337.85|20337.85|20337.85|20337.85|20336.3|20336.3|0
1631541910000|2021-09-13 14:05:10|20346.4|20346.4|20342.13|20342.13|20346.4|20346.4|20342.13|20342.13|0
1631541930000|2021-09-13 14:05:30|20337.85|20337.85|20337.85|20337.85|20337.85|20337.85|20337.85|20337.85|0
1631541940000|2021-09-13 14:05:40|20346.4|20346.4|20352.18|20352.18|20352.18|20352.18|20346.4|20346.4|0
1631541950000|2021-09-13 14:05:50|20353.22|20353.22|20353.22|20353.22|20353.22|20353.22|20353.22|20353.22|0
1631541960000|2021-09-13 14:06:00|20354.78|20354.78|20359.05|20359.05|20359.05|20359.05|20354.78|20354.78|0
1631541980000|2021-09-13 14:06:20|20362.59|20362.59|20365.98|20365.98|20365.98|20365.98|20362.59|20362.59|0
1631541990000|2021-09-13 14:06:30|20368.16|20368.16|20368.16|20368.16|20368.16|20368.16|20368.16|20368.16|0
1631542010000|2021-09-13 14:06:50|20372.43|20372.43|20373.32|20373.32|20374.2|20374.2|20372.43|20372.43|0
1631542020000|2021-09-13 14:07:00|20369.04|20369.04|20364.77|20364.77|20369.04|20369.04|20364.77|20364.77|0
1631542040000|2021-09-13 14:07:20|20363.32|20363.32|20359.04|20359.04|20363.32|20363.32|20359.04|20359.04|0
1631542050000|2021-09-13 14:07:30|20354.77|20354.77|20354.77|20354.77|20354.77|20354.77|20354.77|20354.77|0
1631542080000|2021-09-13 14:08:00|20356.54|20356.54|20356.54|20356.54|20356.54|20356.54|20356.54|20356.54|0
1631542100000|2021-09-13 14:08:20|20360.82|20360.82|20360.82|20360.82|20360.82|20360.82|20360.82|20360.82|0
1631542110000|2021-09-13 14:08:30|20361.33|20361.33|20363.1|20363.1|20363.1|20363.1|20361.33|20361.33|0
1631542120000|2021-09-13 14:08:40|20366.65|20366.65|20374.31|20374.31|20374.31|20374.31|20365.76|20365.76|0
1631542130000|2021-09-13 14:08:50|20376.9|20376.9|20376.9|20376.9|20376.9|20376.9|20376.9|20376.9|0
1631542140000|2021-09-13 14:09:00|20378.46|20378.46|20378.46|20378.46|20378.46|20378.46|20378.46|20378.46|0
1631542170000|2021-09-13 14:09:30|20380.02|20380.02|20380.02|20380.02|20380.02|20380.02|20380.02|20380.02|0
1631542180000|2021-09-13 14:09:40|20381.57|20381.57|20381.57|20381.57|20381.57|20381.57|20381.57|20381.57|0
1631542190000|2021-09-13 14:09:50|20385.85|20385.85|20385.85|20385.85|20385.85|20385.85|20385.85|20385.85|0
1631542220000|2021-09-13 14:10:20|20390.12|20390.12|20390.12|20390.12|20390.12|20390.12|20390.12|20390.12|0
1631542230000|2021-09-13 14:10:30|20392.77|20392.77|20391.32|20391.32|20392.77|20392.77|20391.32|20391.32|0
1631542240000|2021-09-13 14:10:40|20387.05|20387.05|20387.05|20387.05|20387.05|20387.05|20387.05|20387.05|0
1631542250000|2021-09-13 14:10:50|20387.93|20387.93|20389.7|20389.7|20389.7|20389.7|20387.93|20387.93|0
1631542280000|2021-09-13 14:11:20|20392.36|20392.36|20392.36|20392.36|20392.36|20392.36|20392.36|20392.36|0
1631542290000|2021-09-13 14:11:30|20396.63|20396.63|20396.63|20396.63|20396.63|20396.63|20396.63|20396.63|0
1631542310000|2021-09-13 14:11:50|20399.29|20399.29|20399.29|20399.29|20399.29|20399.29|20399.29|20399.29|0
1631542320000|2021-09-13 14:12:00|20403.56|20403.56|20403.56|20403.56|20403.56|20403.56|20403.56|20403.56|0
1631542330000|2021-09-13 14:12:10|20405.74|20405.74|20406.63|20406.63|20406.63|20406.63|20405.74|20405.74|0
1631542340000|2021-09-13 14:12:20|20409.74|20409.74|20409.88|20409.88|20410.26|20410.26|20407.6|20407.6|0
1631542350000|2021-09-13 14:12:30|20405.6|20405.6|20402.49|20402.49|20405.6|20405.6|20402.49|20402.49|0
1631542360000|2021-09-13 14:12:40|20400.22|20400.22|20404.49|20404.49|20404.49|20404.49|20400.22|20400.22|0
1631542370000|2021-09-13 14:12:50|20407.6|20407.6|20406.05|20406.05|20407.6|20407.6|20406.05|20406.05|0
1631542380000|2021-09-13 14:13:00|20403.97|20403.97|20402.41|20402.41|20403.97|20403.97|20402.41|20402.41|0
1631542390000|2021-09-13 14:13:10|20403.14|20403.14|20403.14|20403.14|20403.14|20403.14|20403.14|20403.14|0
1631542400000|2021-09-13 14:13:20|20406.68|20406.68|20404.91|20404.91|20406.68|20406.68|20404.91|20404.91|0
1631542430000|2021-09-13 14:13:50|20405.95|20405.95|20405.95|20405.95|20405.95|20405.95|20405.95|20405.95|0
1631542440000|2021-09-13 14:14:00|20406.47|20406.47|20406.47|20406.47|20406.47|20406.47|20406.47|20406.47|0
1631542470000|2021-09-13 14:14:30|20408.03|20408.03|20411.14|20411.14|20411.14|20411.14|20408.03|20408.03|0
1631542490000|2021-09-13 14:14:50|20410.38|20410.38|20410.38|20410.38|20410.38|20410.38|20410.38|20410.38|0
1631542500000|2021-09-13 14:15:00|20411.11|20411.11|20411.11|20411.11|20411.11|20411.11|20411.11|20411.11|0
1631542520000|2021-09-13 14:15:20|20412.62|20412.62|20412.62|20412.62|20412.62|20412.62|20412.62|20412.62|0
1631542550000|2021-09-13 14:15:50|20416.17|20416.17|20415.28|20415.28|20416.17|20416.17|20415.28|20415.28|0
1631542560000|2021-09-13 14:16:00|20416.79|20416.79|20423.38|20423.38|20423.38|20423.38|20416.79|20416.79|0
1631542590000|2021-09-13 14:16:30|20419.11|20419.11|20415.72|20415.72|20419.11|20419.11|20415.72|20415.72|0
1631542600000|2021-09-13 14:16:40|20413.64|20413.64|20402.56|20402.56|20413.64|20413.64|20402.56|20402.56|0
1631542610000|2021-09-13 14:16:50|20401.81|20401.81|20401.81|20401.81|20401.81|20401.81|20401.81|20401.81|0
1631542630000|2021-09-13 14:17:10|20403.32|20403.32|20403.32|20403.32|20403.32|20403.32|20403.32|20403.32|0
1631542640000|2021-09-13 14:17:20|20407.59|20407.59|20405.82|20405.82|20407.59|20407.59|20405.82|20405.82|0
1631542650000|2021-09-13 14:17:30|20404.31|20404.31|20404.31|20404.31|20404.31|20404.31|20404.31|20404.31|0
1631542680000|2021-09-13 14:18:00|20402.75|20402.75|20402.75|20402.75|20402.75|20402.75|20398.48|20398.48|0
1631542690000|2021-09-13 14:18:10|20400.98|20400.98|20400.98|20400.98|20400.98|20400.98|20400.98|20400.98|0
1631542700000|2021-09-13 14:18:20|20400.46|20400.46|20393.19|20393.19|20400.98|20400.98|20392.44|20392.44|0
1631542720000|2021-09-13 14:18:40|20388.92|20388.92|20388.92|20388.92|20388.92|20388.92|20388.92|20388.92|0
1631542750000|2021-09-13 14:19:10|20391.52|20391.52|20396.83|20396.83|20396.83|20396.83|20391.52|20391.52|0
1631542760000|2021-09-13 14:19:20|20397.55|20397.55|20397.55|20397.55|20397.55|20397.55|20397.55|20397.55|0
1631542770000|2021-09-13 14:19:30|20400.21|20400.21|20405.21|20405.21|20405.21|20405.21|20400.21|20400.21|0
1631542810000|2021-09-13 14:20:10|20409.48|20409.48|20415.21|20415.21|20415.93|20415.93|20409.48|20409.48|0
1631542820000|2021-09-13 14:20:20|20416.66|20416.66|20415.21|20415.21|20416.66|20416.66|20415.21|20415.21|0
1631542840000|2021-09-13 14:20:40|20416.66|20416.66|20416.66|20416.66|20416.66|20416.66|20416.66|20416.66|0
1631542850000|2021-09-13 14:20:50|20420.93|20420.93|20420.93|20420.93|20420.93|20420.93|20420.93|20420.93|0
1631542860000|2021-09-13 14:21:00|20422.39|20422.39|20425.3|20425.3|20425.3|20425.3|20422.39|20422.39|0
1631542880000|2021-09-13 14:21:20|20427.07|20427.07|20427.07|20427.07|20427.07|20427.07|20427.07|20427.07|0
1631542890000|2021-09-13 14:21:30|20425.61|20425.61|20429.88|20429.88|20429.88|20429.88|20425.61|20425.61|0
1631542930000|2021-09-13 14:22:10|20425.61|20425.61|20425.61|20425.61|20425.61|20425.61|20425.61|20425.61|0
1631542940000|2021-09-13 14:22:20|20426.65|20426.65|20434.6|20434.6|20434.6|20434.6|20424.51|20424.51|0
1631542950000|2021-09-13 14:22:30|20433.71|20433.71|20435.27|20435.27|20435.27|20435.27|20433.71|20433.71|0
1631542960000|2021-09-13 14:22:40|20434.39|20434.39|20434.39|20434.39|20434.39|20434.39|20434.39|20434.39|0
1631542980000|2021-09-13 14:23:00|20435.11|20435.11|20435.11|20435.11|20435.11|20435.11|20435.11|20435.11|0
1631542990000|2021-09-13 14:23:10|20436.67|20436.67|20440.82|20440.82|20440.82|20440.82|20436.67|20436.67|0
1631543040000|2021-09-13 14:24:00|20443|20443|20443.73|20443.73|20443.73|20443.73|20443|20443|0
1631543060000|2021-09-13 14:24:20|20440.62|20440.62|20441.29|20441.29|20441.29|20441.29|20439.73|20439.73|0
1631543080000|2021-09-13 14:24:40|20439.73|20439.73|20439.73|20439.73|20439.73|20439.73|20439.73|20439.73|0
1631543100000|2021-09-13 14:25:00|20444|20444|20455.51|20455.51|20455.51|20455.51|20444|20444|0
1631543140000|2021-09-13 14:25:40|20453.33|20453.33|20454.37|20454.37|20454.37|20454.37|20453.33|20453.33|0
1631543180000|2021-09-13 14:26:20|20450.89|20450.89|20449.12|20449.12|20450.89|20450.89|20449.12|20449.12|0
1631543210000|2021-09-13 14:26:50|20444.84|20444.84|20444.84|20444.84|20444.84|20444.84|20444.84|20444.84|0
1631543220000|2021-09-13 14:27:00|20444.12|20444.12|20444.12|20444.12|20444.12|20444.12|20444.12|20444.12|0
1631543250000|2021-09-13 14:27:30|20448.39|20448.39|20444.06|20444.06|20449.84|20449.84|20444.06|20444.06|0
1631543260000|2021-09-13 14:27:40|20443.3|20443.3|20443.3|20443.3|20443.3|20443.3|20443.3|20443.3|0
1631543270000|2021-09-13 14:27:50|20439.03|20439.03|20439.03|20439.03|20439.03|20439.03|20439.03|20439.03|0
1631543290000|2021-09-13 14:28:10|20437.51|20437.51|20437.51|20437.51|20437.51|20437.51|20437.51|20437.51|0
1631543300000|2021-09-13 14:28:20|20436.76|20436.76|20434.68|20434.68|20436.76|20436.76|20434.68|20434.68|0
1631543330000|2021-09-13 14:28:50|20437.34|20437.34|20437.34|20437.34|20437.34|20437.34|20437.34|20437.34|0
1631543340000|2021-09-13 14:29:00|20436.58|20436.58|20435.82|20435.82|20436.58|20436.58|20435.82|20435.82|0
1631543360000|2021-09-13 14:29:20|20436.58|20436.58|20436.74|20436.74|20436.74|20436.74|20435.85|20435.85|0
1631543370000|2021-09-13 14:29:30|20438.92|20438.92|20438.92|20438.92|20438.92|20438.92|20438.92|20438.92|0
1631543380000|2021-09-13 14:29:40|20443.19|20443.19|20446.1|20446.1|20446.1|20446.1|20443.19|20443.19|0
1631543390000|2021-09-13 14:29:50|20448.69|20448.69|20448.69|20448.69|20448.69|20448.69|20448.69|20448.69|0
1631543400000|2021-09-13 14:30:00|20449.21|20449.21|20448.69|20448.69|20449.21|20449.21|20448.69|20448.69|0
1631543410000|2021-09-13 14:30:10|20447.24|20447.24|20447.24|20447.24|20447.24|20447.24|20447.24|20447.24|0
1631543420000|2021-09-13 14:30:20|20446.51|20446.51|20433.16|20433.16|20446.51|20446.51|20433.16|20433.16|0
1631543450000|2021-09-13 14:30:50|20440.34|20440.34|20439.61|20439.61|20440.34|20440.34|20439.61|20439.61|0
1631543460000|2021-09-13 14:31:00|20438.88|20438.88|20443.16|20443.16|20443.16|20443.16|20438.88|20438.88|0
1631543470000|2021-09-13 14:31:10|20441.64|20441.64|20444.6|20444.6|20444.6|20444.6|20441.64|20441.64|0
1631543480000|2021-09-13 14:31:20|20443.05|20443.05|20444.56|20444.56|20444.56|20444.56|20443.05|20443.05|0
1631543490000|2021-09-13 14:31:30|20445.32|20445.32|20447.52|20447.52|20448.28|20448.28|20445.32|20445.32|0
1631543540000|2021-09-13 14:32:20|20451.79|20451.79|20451.79|20451.79|20451.79|20451.79|20451.79|20451.79|0
1631543550000|2021-09-13 14:32:30|20452.31|20452.31|20452.31|20452.31|20452.31|20452.31|20452.31|20452.31|0
1631543580000|2021-09-13 14:33:00|20452.83|20452.83|20453.87|20453.87|20453.87|20453.87|20452.83|20452.83|0
1631543610000|2021-09-13 14:33:30|20455.33|20455.33|20456.05|20456.05|20456.05|20456.05|20454.6|20454.6|0
1631543660000|2021-09-13 14:34:20|20455.33|20455.33|20454.6|20454.6|20455.33|20455.33|20454.6|20454.6|0
1631543680000|2021-09-13 14:34:40|20452.83|20452.83|20458.77|20458.77|20458.77|20458.77|20452.83|20452.83|0
1631543690000|2021-09-13 14:34:50|20454.5|20454.5|20455.38|20455.38|20455.38|20455.38|20454.5|20454.5|0
1631543700000|2021-09-13 14:35:00|20458.5|20458.5|20457.46|20457.46|20459.53|20459.53|20456.94|20456.94|0
1631543720000|2021-09-13 14:35:20|20460.11|20460.11|20460.11|20460.11|20460.11|20460.11|20460.11|20460.11|0
1631543750000|2021-09-13 14:35:50|20464.39|20464.39|20464.39|20464.39|20464.39|20464.39|20464.39|20464.39|0
1631543760000|2021-09-13 14:36:00|20467.04|20467.04|20471.31|20471.31|20475.59|20475.59|20467.04|20467.04|0
1631543780000|2021-09-13 14:36:20|20475.59|20475.59|20475.59|20475.59|20475.59|20475.59|20475.59|20475.59|0
1631543790000|2021-09-13 14:36:30|20476.31|20476.31|20476.31|20476.31|20477.07|20477.07|20476.31|20476.31|0
1631543800000|2021-09-13 14:36:40|20475.59|20475.59|20474.86|20474.86|20475.59|20475.59|20474.86|20474.86|0
1631543810000|2021-09-13 14:36:50|20474.1|20474.1|20469.07|20469.07|20474.1|20474.1|20469.07|20469.07|0
1631543870000|2021-09-13 14:37:50|20471.98|20471.98|20474.16|20474.16|20474.16|20474.16|20471.98|20471.98|0
1631543920000|2021-09-13 14:38:40|20479.35|20479.35|20479.35|20479.35|20479.35|20479.35|20479.35|20479.35|0
1631543940000|2021-09-13 14:39:00|20483.63|20483.63|20485.4|20485.4|20485.4|20485.4|20483.63|20483.63|0
1631543950000|2021-09-13 14:39:10|20486.12|20486.12|20486.12|20486.12|20486.12|20486.12|20486.12|20486.12|0
1631543980000|2021-09-13 14:39:40|20491.83|20491.83|20491.83|20491.83|20491.83|20491.83|20491.83|20491.83|0
1631543990000|2021-09-13 14:39:50|20487.56|20487.56|20487.56|20487.56|20487.56|20487.56|20487.56|20487.56|0
1631544000000|2021-09-13 14:40:00|20486|20486|20485.12|20485.12|20486|20486|20485.12|20485.12|0
1631544010000|2021-09-13 14:40:10|20483.67|20483.67|20484.55|20484.55|20484.55|20484.55|20483.67|20483.67|0
1631544020000|2021-09-13 14:40:20|20483.82|20483.82|20483.82|20483.82|20483.82|20483.82|20483.82|20483.82|0
1631544030000|2021-09-13 14:40:30|20488.1|20488.1|20488.1|20488.1|20488.1|20488.1|20488.1|20488.1|0
1631544040000|2021-09-13 14:40:40|20484.98|20484.98|20484.98|20484.98|20484.98|20484.98|20484.98|20484.98|0
1631544050000|2021-09-13 14:40:50|20489.25|20489.25|20484.25|20484.25|20489.25|20489.25|20484.25|20484.25|0
1631544060000|2021-09-13 14:41:00|20488.53|20488.53|20488.53|20488.53|20488.53|20488.53|20488.53|20488.53|0
1631544070000|2021-09-13 14:41:10|20492.8|20492.8|20492.8|20492.8|20492.8|20492.8|20492.8|20492.8|0
1631544080000|2021-09-13 14:41:20|20494.25|20494.25|20495.71|20495.71|20495.71|20495.71|20494.25|20494.25|0
1631544090000|2021-09-13 14:41:30|20496.43|20496.43|20496.43|20496.43|20496.43|20496.43|20496.43|20496.43|0
1631544120000|2021-09-13 14:42:00|20495.55|20495.55|20496.43|20496.43|20496.43|20496.43|20495.55|20495.55|0
1631544130000|2021-09-13 14:42:10|20496.95|20496.95|20496.95|20496.95|20496.95|20496.95|20496.95|20496.95|0
1631544150000|2021-09-13 14:42:30|20488.41|20488.41|20478.46|20478.46|20488.41|20488.41|20478.46|20478.46|0
1631544160000|2021-09-13 14:42:40|20482.73|20482.73|20478.46|20478.46|20482.73|20482.73|20478.46|20478.46|0
1631544170000|2021-09-13 14:42:50|20480.64|20480.64|20480.64|20480.64|20480.64|20480.64|20480.64|20480.64|0
1631544180000|2021-09-13 14:43:00|20481.53|20481.53|20481.47|20481.47|20482.98|20482.98|20481.47|20481.47|0
1631544190000|2021-09-13 14:43:10|20482.92|20482.92|20482.92|20482.92|20482.92|20482.92|20482.92|20482.92|0
1631544220000|2021-09-13 14:43:40|20482.03|20482.03|20481.52|20481.52|20482.03|20482.03|20481|20481|0
1631544240000|2021-09-13 14:44:00|20483.03|20483.03|20483.03|20483.03|20483.03|20483.03|20483.03|20483.03|0
1631544260000|2021-09-13 14:44:20|20478.76|20478.76|20478.76|20478.76|20478.76|20478.76|20478.76|20478.76|0
1631544270000|2021-09-13 14:44:30|20483.03|20483.03|20483.03|20483.03|20483.03|20483.03|20483.03|20483.03|0
1631544320000|2021-09-13 14:45:20|20487.3|20487.3|20486.42|20486.42|20487.3|20487.3|20486.42|20486.42|0
1631544330000|2021-09-13 14:45:30|20487.3|20487.3|20487.3|20487.3|20487.3|20487.3|20487.3|20487.3|0
1631544340000|2021-09-13 14:45:40|20483.03|20483.03|20483.55|20483.55|20483.55|20483.55|20483.03|20483.03|0
1631544360000|2021-09-13 14:46:00|20479.28|20479.28|20479.28|20479.28|20479.28|20479.28|20479.28|20479.28|0
1631544430000|2021-09-13 14:47:10|20481.05|20481.05|20481.05|20481.05|20481.05|20481.05|20481.05|20481.05|0
1631544440000|2021-09-13 14:47:20|20475|20475|20468.96|20468.96|20475|20475|20464.69|20464.69|0
1631544480000|2021-09-13 14:48:00|20469.48|20469.48|20470|20470|20470|20470|20469.48|20469.48|0
1631544500000|2021-09-13 14:48:20|20468.54|20468.54|20469.43|20469.43|20469.43|20469.43|20468.54|20468.54|0
1631544520000|2021-09-13 14:48:40|20467.25|20467.25|20465.07|20465.07|20467.25|20467.25|20465.07|20465.07|0
1631544540000|2021-09-13 14:49:00|20463.51|20463.51|20463.51|20463.51|20463.51|20463.51|20463.51|20463.51|0
1631544560000|2021-09-13 14:49:20|20462.47|20462.47|20461.75|20461.75|20462.47|20462.47|20461.75|20461.75|0
1631544580000|2021-09-13 14:49:40|20463.2|20463.2|20463.2|20463.2|20463.2|20463.2|20463.2|20463.2|0
1631544590000|2021-09-13 14:49:50|20463.72|20463.72|20463.72|20463.72|20463.72|20463.72|20463.72|20463.72|0
1631544600000|2021-09-13 14:50:00|20462.26|20462.26|20462.26|20462.26|20462.26|20462.26|20462.26|20462.26|0
1631544610000|2021-09-13 14:50:10|20463.3|20463.3|20463.3|20463.3|20463.3|20463.3|20463.3|20463.3|0
1631544620000|2021-09-13 14:50:20|20462.58|20462.58|20462.58|20462.58|20462.58|20462.58|20462.58|20462.58|0
1631544630000|2021-09-13 14:50:30|20461.69|20461.69|20461.69|20461.69|20461.69|20461.69|20461.69|20461.69|0
1631544660000|2021-09-13 14:51:00|20465.96|20465.96|20465.96|20465.96|20465.96|20465.96|20465.96|20465.96|0
1631544710000|2021-09-13 14:51:50|20464.41|20464.41|20468.68|20468.68|20468.68|20468.68|20464.41|20464.41|0
1631544720000|2021-09-13 14:52:00|20474.49|20474.49|20478.77|20478.77|20478.77|20478.77|20474.49|20474.49|0
1631544750000|2021-09-13 14:52:30|20478.01|20478.01|20478.01|20478.01|20478.01|20478.01|20478.01|20478.01|0
1631544760000|2021-09-13 14:52:40|20476.24|20476.24|20476.24|20476.24|20476.24|20476.24|20476.24|20476.24|0
1631544840000|2021-09-13 14:54:00|20473.33|20473.33|20469.06|20469.06|20473.33|20473.33|20469.06|20469.06|0
1631544850000|2021-09-13 14:54:10|20464.79|20464.79|20464.79|20464.79|20464.79|20464.79|20464.79|20464.79|0
1631544880000|2021-09-13 14:54:40|20465.31|20465.31|20465.82|20465.82|20465.82|20465.82|20465.31|20465.31|0
1631544890000|2021-09-13 14:54:50|20465.1|20465.1|20465.1|20465.1|20465.1|20465.1|20465.1|20465.1|0
1631544900000|2021-09-13 14:55:00|20463.33|20463.33|20461.56|20461.56|20463.33|20463.33|20461.56|20461.56|0
1631544930000|2021-09-13 14:55:30|20464.21|20464.21|20464.21|20464.21|20464.21|20464.21|20464.21|20464.21|0
1631544950000|2021-09-13 14:55:50|20459.05|20459.05|20460.54|20460.54|20460.54|20460.54|20459.05|20459.05|0
1631544980000|2021-09-13 14:56:20|20461.99|20461.99|20461.99|20461.99|20461.99|20461.99|20461.99|20461.99|0
1631545020000|2021-09-13 14:57:00|20463.03|20463.03|20463.03|20463.03|20463.03|20463.03|20463.03|20463.03|0
1631545040000|2021-09-13 14:57:20|20458.76|20458.76|20458.76|20458.76|20458.76|20458.76|20458.76|20458.76|0
1631545050000|2021-09-13 14:57:30|20460.27|20460.27|20460.27|20460.27|20460.27|20460.27|20460.27|20460.27|0
1631545080000|2021-09-13 14:58:00|20464.54|20464.54|20464.54|20464.54|20464.54|20464.54|20464.54|20464.54|0
1631545100000|2021-09-13 14:58:20|20463.51|20463.51|20464.26|20464.26|20464.26|20464.26|20463.51|20463.51|0
1631545130000|2021-09-13 14:58:50|20459.99|20459.99|20459.99|20459.99|20459.99|20459.99|20459.99|20459.99|0
1631545140000|2021-09-13 14:59:00|20464.26|20464.26|20464.26|20464.26|20464.26|20464.26|20464.26|20464.26|0
1631545180000|2021-09-13 14:59:40|20465.02|20465.02|20465.02|20465.02|20465.02|20465.02|20465.02|20465.02|0
1631545190000|2021-09-13 14:59:50|20463.98|20463.98|20463.98|20463.98|20463.98|20463.98|20463.98|20463.98|0
1631545200000|2021-09-13 15:00:00|20470.02|20470.02|20473.98|20473.98|20475.75|20475.75|20470.02|20470.02|0
1631545210000|2021-09-13 15:00:10|20474.5|20474.5|20474.5|20474.5|20474.5|20474.5|20474.5|20474.5|0
1631545220000|2021-09-13 15:00:20|20475.02|20475.02|20474.78|20474.78|20475.54|20475.54|20474.78|20474.78|0
1631545240000|2021-09-13 15:00:40|20479.21|20479.21|20478.32|20478.32|20479.21|20479.21|20478.32|20478.32|0
1631545250000|2021-09-13 15:00:50|20479.21|20479.21|20479.21|20479.21|20479.21|20479.21|20479.21|20479.21|0
1631545260000|2021-09-13 15:01:00|20480.98|20480.98|20478.32|20478.32|20480.98|20480.98|20478.32|20478.32|0
1631545270000|2021-09-13 15:01:10|20474.05|20474.05|20472.28|20472.28|20474.05|20474.05|20472.28|20472.28|0
1631545310000|2021-09-13 15:01:50|20471.52|20471.52|20470.77|20470.77|20471.52|20471.52|20470.77|20470.77|0
1631545320000|2021-09-13 15:02:00|20471.52|20471.52|20471.52|20471.52|20471.52|20471.52|20471.52|20471.52|0
1631545330000|2021-09-13 15:02:10|20472.41|20472.41|20472.41|20472.41|20472.41|20472.41|20472.41|20472.41|0
1631545340000|2021-09-13 15:02:20|20475|20475|20475|20475|20475|20475|20475|20475|0
1631545360000|2021-09-13 15:02:40|20474.25|20474.25|20474.25|20474.25|20474.25|20474.25|20474.25|20474.25|0
1631545420000|2021-09-13 15:03:40|20478.52|20478.52|20478.52|20478.52|20478.52|20478.52|20478.52|20478.52|0
1631545430000|2021-09-13 15:03:50|20482.94|20482.94|20482.94|20482.94|20482.94|20482.94|20482.94|20482.94|0
1631545440000|2021-09-13 15:04:00|20478.67|20478.67|20477.92|20477.92|20478.67|20478.67|20477.92|20477.92|0
1631545450000|2021-09-13 15:04:10|20473.64|20473.64|20472.19|20472.19|20473.64|20473.64|20472.19|20472.19|0
1631545490000|2021-09-13 15:04:50|20470.74|20470.74|20470.74|20470.74|20470.74|20470.74|20470.74|20470.74|0
1631545520000|2021-09-13 15:05:20|20472.19|20472.19|20472.19|20472.19|20472.19|20472.19|20472.19|20472.19|0
1631545530000|2021-09-13 15:05:30|20470.74|20470.74|20479.28|20479.28|20479.28|20479.28|20470.74|20470.74|0
1631545570000|2021-09-13 15:06:10|20475.01|20475.01|20474.49|20474.49|20476.57|20476.57|20474.49|20474.49|0
1631545580000|2021-09-13 15:06:20|20475.53|20475.53|20476.57|20476.57|20476.57|20476.57|20475.53|20475.53|0
1631545600000|2021-09-13 15:06:40|20480.84|20480.84|20481.56|20481.56|20481.56|20481.56|20480.84|20480.84|0
1631545610000|2021-09-13 15:06:50|20482.29|20482.29|20482.29|20482.29|20482.29|20482.29|20482.29|20482.29|0
1631545620000|2021-09-13 15:07:00|20480.21|20480.21|20480.01|20480.01|20480.73|20480.73|20480.01|20480.01|0
1631545650000|2021-09-13 15:07:30|20478.45|20478.45|20478.45|20478.45|20478.45|20478.45|20478.45|20478.45|0
1631545660000|2021-09-13 15:07:40|20474.18|20474.18|20474.18|20474.18|20474.18|20474.18|20474.18|20474.18|0
1631545670000|2021-09-13 15:07:50|20478.45|20478.45|20478.45|20478.45|20478.45|20478.45|20478.45|20478.45|0
1631545680000|2021-09-13 15:08:00|20476.89|20476.89|20476.89|20476.89|20476.89|20476.89|20476.89|20476.89|0
1631545690000|2021-09-13 15:08:10|20478.97|20478.97|20479.49|20479.49|20479.49|20479.49|20478.97|20478.97|0
1631545700000|2021-09-13 15:08:20|20478.76|20478.76|20478.76|20478.76|20478.76|20478.76|20478.76|20478.76|0
1631545720000|2021-09-13 15:08:40|20483.03|20483.03|20482.31|20482.31|20483.03|20483.03|20482.31|20482.31|0
1631545750000|2021-09-13 15:09:10|20478.03|20478.03|20478.03|20478.03|20478.03|20478.03|20478.03|20478.03|0
1631545760000|2021-09-13 15:09:20|20477.51|20477.51|20477.51|20477.51|20477.51|20477.51|20477.51|20477.51|0
1631545770000|2021-09-13 15:09:30|20476.76|20476.76|20475.12|20475.12|20476.76|20476.76|20475.12|20475.12|0
1631545800000|2021-09-13 15:10:00|20473.04|20473.04|20473.56|20473.56|20473.56|20473.56|20473.04|20473.04|0
1631545810000|2021-09-13 15:10:10|20475.74|20475.74|20474.7|20474.7|20475.74|20475.74|20474.7|20474.7|0
1631545820000|2021-09-13 15:10:20|20475.22|20475.22|20476.26|20476.26|20476.26|20476.26|20475.22|20475.22|0
1631545830000|2021-09-13 15:10:30|20477.71|20477.71|20473.56|20473.56|20477.71|20477.71|20473.56|20473.56|0
1631545870000|2021-09-13 15:11:10|20474.44|20474.44|20474.44|20474.44|20474.44|20474.44|20474.44|20474.44|0
1631545930000|2021-09-13 15:12:10|20478.72|20478.72|20478.72|20478.72|20478.72|20478.72|20478.72|20478.72|0
1631546020000|2021-09-13 15:13:40|20481.79|20481.79|20482.31|20482.31|20482.31|20482.31|20481.79|20481.79|0
1631546030000|2021-09-13 15:13:50|20480.54|20480.54|20480.54|20480.54|20480.54|20480.54|20480.54|20480.54|0
1631546050000|2021-09-13 15:14:10|20476.26|20476.26|20480.54|20480.54|20480.54|20480.54|20476.26|20476.26|0
1631546070000|2021-09-13 15:14:30|20481.99|20481.99|20481.99|20481.99|20481.99|20481.99|20481.99|20481.99|0
1631546110000|2021-09-13 15:15:10|20480.43|20480.43|20480.43|20480.43|20480.43|20480.43|20480.43|20480.43|0
1631546120000|2021-09-13 15:15:20|20476.16|20476.16|20476.16|20476.16|20476.16|20476.16|20476.16|20476.16|0
1631546130000|2021-09-13 15:15:30|20475.28|20475.28|20475.28|20475.28|20475.28|20475.28|20475.28|20475.28|0
1631546150000|2021-09-13 15:15:50|20479.55|20479.55|20482.57|20482.57|20482.57|20482.57|20479.55|20479.55|0
1631546160000|2021-09-13 15:16:00|20481.12|20481.12|20481.12|20481.12|20481.12|20481.12|20481.12|20481.12|0
1631546210000|2021-09-13 15:16:50|20476.84|20476.84|20476.84|20476.84|20476.84|20476.84|20476.84|20476.84|0
1631546220000|2021-09-13 15:17:00|20478.4|20478.4|20479.44|20479.44|20480.89|20480.89|20478.4|20478.4|0
1631546230000|2021-09-13 15:17:10|20475.17|20475.17|20475.17|20475.17|20475.17|20475.17|20475.17|20475.17|0
1631546240000|2021-09-13 15:17:20|20476.21|20476.21|20479.75|20479.75|20479.75|20479.75|20476.21|20476.21|0
1631546290000|2021-09-13 15:18:10|20478.86|20478.86|20476.42|20476.42|20478.86|20478.86|20476.42|20476.42|0
1631546300000|2021-09-13 15:18:20|20474.9|20474.9|20480.72|20480.72|20480.72|20480.72|20474.9|20474.9|0
1631546310000|2021-09-13 15:18:30|20481.24|20481.24|20481.76|20481.76|20481.76|20481.76|20481.24|20481.24|0
1631546320000|2021-09-13 15:18:40|20483.21|20483.21|20486.18|20486.18|20486.18|20486.18|20483.21|20483.21|0
1631546330000|2021-09-13 15:18:50|20489.09|20489.09|20489.09|20489.09|20489.09|20489.09|20489.09|20489.09|0
1631546340000|2021-09-13 15:19:00|20490.13|20490.13|20491.9|20491.9|20491.9|20491.9|20490.13|20490.13|0
1631546350000|2021-09-13 15:19:10|20496.17|20496.17|20490.35|20490.35|20496.17|20496.17|20490.35|20490.35|0
1631546370000|2021-09-13 15:19:30|20488.9|20488.9|20488.9|20488.9|20488.9|20488.9|20488.9|20488.9|0
1631546380000|2021-09-13 15:19:40|20484.63|20484.63|20484.63|20484.63|20484.63|20484.63|20484.63|20484.63|0
1631546390000|2021-09-13 15:19:50|20486.08|20486.08|20486.08|20486.08|20486.08|20486.08|20486.08|20486.08|0
1631546400000|2021-09-13 15:20:00|20490.35|20490.35|20490.35|20490.35|20490.35|20490.35|20490.35|20490.35|0
1631546430000|2021-09-13 15:20:30|20491.87|20491.87|20491.87|20491.87|20491.87|20491.87|20491.87|20491.87|0
1631546440000|2021-09-13 15:20:40|20487.6|20487.6|20487.6|20487.6|20487.6|20487.6|20487.6|20487.6|0
1631546460000|2021-09-13 15:21:00|20488.48|20488.48|20486.56|20486.56|20488.48|20488.48|20486.56|20486.56|0
1631546490000|2021-09-13 15:21:30|20487.31|20487.31|20486.56|20486.56|20487.31|20487.31|20486.56|20486.56|0
1631546550000|2021-09-13 15:22:30|20483.9|20483.9|20483.9|20483.9|20483.9|20483.9|20483.9|20483.9|0
1631546570000|2021-09-13 15:22:50|20485.36|20485.36|20481.6|20481.6|20485.87|20485.87|20477.33|20477.33|0
1631546580000|2021-09-13 15:23:00|20483.06|20483.06|20483.06|20483.06|20483.06|20483.06|20483.06|20483.06|0
1631546610000|2021-09-13 15:23:30|20482.02|20482.02|20482.02|20482.02|20482.02|20482.02|20482.02|20482.02|0
1631546620000|2021-09-13 15:23:40|20480.56|20480.56|20480.56|20480.56|20480.56|20480.56|20480.56|20480.56|0
1631546640000|2021-09-13 15:24:00|20476.29|20476.29|20476.29|20476.29|20476.29|20476.29|20476.29|20476.29|0
1631546660000|2021-09-13 15:24:20|20475.77|20475.77|20475.77|20475.77|20475.77|20475.77|20475.77|20475.77|0
1631546670000|2021-09-13 15:24:30|20477.23|20477.23|20477.23|20477.23|20477.23|20477.23|20477.23|20477.23|0
1631546680000|2021-09-13 15:24:40|20476.71|20476.71|20476.71|20476.71|20476.71|20476.71|20476.71|20476.71|0
1631546710000|2021-09-13 15:25:10|20480.98|20480.98|20480.98|20480.98|20480.98|20480.98|20480.98|20480.98|0
1631546740000|2021-09-13 15:25:40|20481.5|20481.5|20481.5|20481.5|20481.5|20481.5|20481.5|20481.5|0
1631546750000|2021-09-13 15:25:50|20478.59|20478.59|20478.59|20478.59|20478.59|20478.59|20478.59|20478.59|0
1631546770000|2021-09-13 15:26:10|20477.14|20477.14|20478.91|20478.91|20478.91|20478.91|20477.14|20477.14|0
1631546780000|2021-09-13 15:26:20|20477.45|20477.45|20477.45|20477.45|20478.91|20478.91|20477.45|20477.45|0
1631546790000|2021-09-13 15:26:30|20478.34|20478.34|20478.34|20478.34|20478.34|20478.34|20478.34|20478.34|0
1631546810000|2021-09-13 15:26:50|20479.38|20479.38|20479.38|20479.38|20479.38|20479.38|20479.38|20479.38|0
1631546820000|2021-09-13 15:27:00|20478.86|20478.86|20484.26|20484.26|20484.26|20484.26|20478.86|20478.86|0
1631546830000|2021-09-13 15:27:10|20488.53|20488.53|20495.77|20495.77|20495.77|20495.77|20488.53|20488.53|0
1631546840000|2021-09-13 15:27:20|20494.88|20494.88|20494.13|20494.13|20494.88|20494.88|20494.13|20494.13|0
1631546860000|2021-09-13 15:27:40|20497.04|20497.04|20498.49|20498.49|20499.94|20499.94|20497.04|20497.04|0
1631546880000|2021-09-13 15:28:00|20497.04|20497.04|20498.49|20498.49|20498.49|20498.49|20497.04|20497.04|0
1631546890000|2021-09-13 15:28:10|20499.38|20499.38|20504.99|20504.99|20506.7|20506.7|20499.38|20499.38|0
1631546900000|2021-09-13 15:28:20|20503.22|20503.22|20502.47|20502.47|20503.22|20503.22|20502.47|20502.47|0
1631546920000|2021-09-13 15:28:40|20498.19|20498.19|20492.38|20492.38|20498.19|20498.19|20492.38|20492.38|0
1631546930000|2021-09-13 15:28:50|20489.47|20489.47|20483.74|20483.74|20489.47|20489.47|20483.74|20483.74|0
1631546950000|2021-09-13 15:29:10|20488.11|20488.11|20489.88|20489.88|20489.88|20489.88|20488.11|20488.11|0
1631546960000|2021-09-13 15:29:20|20488.11|20488.11|20485.66|20485.66|20488.11|20488.11|20485.66|20485.66|0
1631546970000|2021-09-13 15:29:30|20484.78|20484.78|20484.78|20484.78|20484.78|20484.78|20484.78|20484.78|0
1631546980000|2021-09-13 15:29:40|20487.69|20487.69|20485.15|20485.15|20487.74|20487.74|20484.39|20484.39|0
1631546990000|2021-09-13 15:29:50|20488.06|20488.06|20486.15|20486.15|20488.94|20488.94|20486.15|20486.15|0
1631603700000|2021-09-14 07:15:00|20398.57|20398.57|20398.84|20398.84|20398.84|20398.84|20398.57|20398.57|0
1631603710000|2021-09-14 07:15:10|20402.47|20402.47|20419.44|20419.44|20419.44|20419.44|20402.47|20402.47|0
1631603740000|2021-09-14 07:15:40|20418.56|20418.56|20422.83|20422.83|20422.83|20422.83|20418.56|20418.56|0
1631603760000|2021-09-14 07:16:00|20427.1|20427.1|20427.1|20427.1|20427.1|20427.1|20427.1|20427.1|0
1631603770000|2021-09-14 07:16:10|20431.38|20431.38|20431.38|20431.38|20431.38|20431.38|20431.38|20431.38|0
1631603780000|2021-09-14 07:16:20|20426.08|20426.08|20426.08|20426.08|20426.08|20426.08|20426.08|20426.08|0
1631603810000|2021-09-14 07:16:50|20417.53|20417.53|20426.08|20426.08|20426.08|20426.08|20417.53|20417.53|0
1631603820000|2021-09-14 07:17:00|20419.85|20419.85|20415.18|20415.18|20419.85|20419.85|20412.58|20412.58|0
1631603840000|2021-09-14 07:17:20|20419.45|20419.45|20419.45|20419.45|20419.45|20419.45|20419.45|20419.45|0
1631603850000|2021-09-14 07:17:30|20415.18|20415.18|20409.86|20409.86|20415.18|20415.18|20405.59|20405.59|0
1631603860000|2021-09-14 07:17:40|20410.75|20410.75|20410.75|20410.75|20410.75|20410.75|20410.75|20410.75|0
1631603890000|2021-09-14 07:18:10|20407.84|20407.84|20407.84|20407.84|20407.84|20407.84|20407.84|20407.84|0
1631603900000|2021-09-14 07:18:20|20420.66|20420.66|20420.66|20420.66|20420.66|20420.66|20420.66|20420.66|0
1631603920000|2021-09-14 07:18:40|20424.93|20424.93|20432.01|20432.01|20432.01|20432.01|20424.93|20424.93|0
1631603930000|2021-09-14 07:18:50|20430.56|20430.56|20430.56|20430.56|20430.56|20430.56|20430.56|20430.56|0
1631603940000|2021-09-14 07:19:00|20433.67|20433.67|20434.71|20434.71|20434.71|20434.71|20433.67|20433.67|0
1631603960000|2021-09-14 07:19:20|20436.23|20436.23|20436.23|20436.23|20436.23|20436.23|20436.23|20436.23|0
1631604030000|2021-09-14 07:20:30|20438.3|20438.3|20441.94|20441.94|20441.94|20441.94|20437.78|20437.78|0
1631604040000|2021-09-14 07:20:40|20448.13|20448.13|20448.13|20448.13|20448.13|20448.13|20448.13|20448.13|0
1631604060000|2021-09-14 07:21:00|20456.68|20456.68|20458.15|20458.15|20458.15|20458.15|20455.12|20455.12|0
1631604070000|2021-09-14 07:21:10|20456.07|20456.07|20460.34|20460.34|20460.34|20460.34|20456.07|20456.07|0
1631604090000|2021-09-14 07:21:30|20458.83|20458.83|20472.4|20472.4|20472.4|20472.4|20458.83|20458.83|0
1631604110000|2021-09-14 07:21:50|20459.59|20459.59|20452.06|20452.06|20459.59|20459.59|20452.06|20452.06|0
1631604120000|2021-09-14 07:22:00|20446.25|20446.25|20444.07|20444.07|20446.25|20446.25|20444.07|20444.07|0
1631604150000|2021-09-14 07:22:30|20446.88|20446.88|20446.88|20446.88|20446.88|20446.88|20446.88|20446.88|0
1631604210000|2021-09-14 07:23:30|20443.97|20443.97|20443.97|20443.97|20443.97|20443.97|20443.97|20443.97|0
1631604220000|2021-09-14 07:23:40|20445.42|20445.42|20445.42|20445.42|20445.42|20445.42|20445.42|20445.42|0
1631604240000|2021-09-14 07:24:00|20444.67|20444.67|20446.22|20446.22|20446.22|20446.22|20444.67|20444.67|0
1631604250000|2021-09-14 07:24:10|20441.95|20441.95|20441.95|20441.95|20441.95|20441.95|20441.95|20441.95|0
1631604270000|2021-09-14 07:24:30|20442.68|20442.68|20443.41|20443.41|20443.41|20443.41|20442.68|20442.68|0
1631604290000|2021-09-14 07:24:50|20444.44|20444.44|20445.17|20445.17|20445.17|20445.17|20444.44|20444.44|0
1631604300000|2021-09-14 07:25:00|20449.44|20449.44|20456.83|20456.83|20456.83|20456.83|20449.44|20449.44|0
1631604340000|2021-09-14 07:25:40|20453.72|20453.72|20453.72|20453.72|20453.72|20453.72|20453.72|20453.72|0
1631604410000|2021-09-14 07:26:50|20445.17|20445.17|20445.17|20445.17|20445.17|20445.17|20445.17|20445.17|0
1631604460000|2021-09-14 07:27:40|20449.44|20449.44|20449.44|20449.44|20449.44|20449.44|20449.44|20449.44|0
1631604530000|2021-09-14 07:28:50|20449.96|20449.96|20449.96|20449.96|20449.96|20449.96|20449.96|20449.96|0
1631604540000|2021-09-14 07:29:00|20452.04|20452.04|20454.64|20454.64|20454.64|20454.64|20452.04|20452.04|0
1631604560000|2021-09-14 07:29:20|20463.18|20463.18|20458.91|20458.91|20463.18|20463.18|20458.91|20458.91|0
1631604570000|2021-09-14 07:29:30|20454.64|20454.64|20454.64|20454.64|20454.64|20454.64|20454.64|20454.64|0
1631604580000|2021-09-14 07:29:40|20450.36|20450.36|20450.36|20450.36|20450.36|20450.36|20450.36|20450.36|0
1631604590000|2021-09-14 07:29:50|20443.28|20443.28|20443.28|20443.28|20443.28|20443.28|20443.28|20443.28|0
1631604600000|2021-09-14 07:30:00|20444.84|20444.84|20446.92|20446.92|20446.92|20446.92|20444.84|20444.84|0
1631604680000|2021-09-14 07:31:20|20442.49|20442.49|20442.49|20442.49|20442.49|20442.49|20442.49|20442.49|0
1631604690000|2021-09-14 07:31:30|20433.94|20433.94|20427.98|20427.98|20438.22|20438.22|20427.98|20427.98|0
1631604720000|2021-09-14 07:32:00|20423.71|20423.71|20423.71|20423.71|20423.71|20423.71|20423.71|20423.71|0
1631604740000|2021-09-14 07:32:20|20424.23|20424.23|20424.23|20424.23|20424.23|20424.23|20424.23|20424.23|0
1631604750000|2021-09-14 07:32:30|20419.95|20419.95|20415.68|20415.68|20419.95|20419.95|20415.68|20415.68|0
1631604780000|2021-09-14 07:33:00|20411.41|20411.41|20411.41|20411.41|20411.41|20411.41|20411.41|20411.41|0
1631604790000|2021-09-14 07:33:10|20407.14|20407.14|20407.14|20407.14|20407.14|20407.14|20402.87|20402.87|0
1631604820000|2021-09-14 07:33:40|20402.87|20402.87|20395.92|20395.92|20402.87|20402.87|20393.33|20393.33|0
1631604830000|2021-09-14 07:33:50|20391.65|20391.65|20397.48|20397.48|20397.48|20397.48|20391.65|20391.65|0
1631604840000|2021-09-14 07:34:00|20396.03|20396.03|20395.03|20395.03|20396.55|20396.55|20395.03|20395.03|0
1631604900000|2021-09-14 07:35:00|20391.4|20391.4|20391.4|20391.4|20391.4|20391.4|20391.4|20391.4|0
1631604920000|2021-09-14 07:35:20|20390.67|20390.67|20390.67|20390.67|20390.67|20390.67|20390.67|20390.67|0
1631605000000|2021-09-14 07:36:40|20386.4|20386.4|20386.4|20386.4|20386.4|20386.4|20386.4|20386.4|0
1631605020000|2021-09-14 07:37:00|20380.2|20380.2|20373.48|20373.48|20380.2|20380.2|20373.48|20373.48|0
1631605040000|2021-09-14 07:37:20|20377.76|20377.76|20373.48|20373.48|20377.76|20377.76|20369.21|20369.21|0
1631605060000|2021-09-14 07:37:40|20369.21|20369.21|20373.48|20373.48|20373.48|20373.48|20369.21|20369.21|0
1631605090000|2021-09-14 07:38:10|20372.6|20372.6|20372.6|20372.6|20372.6|20372.6|20372.6|20372.6|0
1631605120000|2021-09-14 07:38:40|20376.87|20376.87|20381.03|20381.03|20381.54|20381.54|20376.87|20376.87|0
1631605160000|2021-09-14 07:39:20|20381.54|20381.54|20385.82|20385.82|20385.82|20385.82|20381.54|20381.54|0
1631605200000|2021-09-14 07:40:00|20381.39|20381.39|20366.8|20366.8|20381.39|20381.39|20366.8|20366.8|0
1631605210000|2021-09-14 07:40:10|20371.07|20371.07|20371.07|20371.07|20371.07|20371.07|20371.07|20371.07|0
1631605220000|2021-09-14 07:40:20|20362.53|20362.53|20362.53|20362.53|20362.53|20362.53|20362.53|20362.53|0
1631605240000|2021-09-14 07:40:40|20358.26|20358.26|20362.53|20362.53|20362.53|20362.53|20358.26|20358.26|0
1631605260000|2021-09-14 07:41:00|20358.26|20358.26|20358.26|20358.26|20358.26|20358.26|20358.26|20358.26|0
1631605280000|2021-09-14 07:41:20|20362.53|20362.53|20360.45|20360.45|20362.53|20362.53|20360.45|20360.45|0
1631605290000|2021-09-14 07:41:30|20356.18|20356.18|20359.09|20359.09|20359.09|20359.09|20356.18|20356.18|0
1631605300000|2021-09-14 07:41:40|20363.36|20363.36|20371.18|20371.18|20373.83|20373.83|20363.36|20363.36|0
1631605310000|2021-09-14 07:41:50|20375.45|20375.45|20381.49|20381.49|20381.49|20381.49|20375.45|20375.45|0
1631605320000|2021-09-14 07:42:00|20390.04|20390.04|20391.81|20391.81|20391.81|20391.81|20390.04|20390.04|0
1631605340000|2021-09-14 07:42:20|20396.08|20396.08|20396.08|20396.08|20396.08|20396.08|20396.08|20396.08|0
1631605350000|2021-09-14 07:42:30|20391.81|20391.81|20387.53|20387.53|20391.81|20391.81|20387.53|20387.53|0
1631605360000|2021-09-14 07:42:40|20390.65|20390.65|20390.65|20390.65|20390.65|20390.65|20390.65|20390.65|0
1631605380000|2021-09-14 07:43:00|20386.38|20386.38|20382.1|20382.1|20386.38|20386.38|20382.1|20382.1|0
1631605390000|2021-09-14 07:43:10|20381.35|20381.35|20381.35|20381.35|20381.35|20381.35|20381.35|20381.35|0
1631605410000|2021-09-14 07:43:30|20377.07|20377.07|20377.07|20377.07|20377.07|20377.07|20377.07|20377.07|0
1631605440000|2021-09-14 07:44:00|20381.35|20381.35|20381.35|20381.35|20381.35|20381.35|20381.35|20381.35|0
1631605460000|2021-09-14 07:44:20|20372.8|20372.8|20372.8|20372.8|20372.8|20372.8|20372.8|20372.8|0
1631605480000|2021-09-14 07:44:40|20368.65|20368.65|20367.09|20367.09|20368.65|20368.65|20367.09|20367.09|0
1631605500000|2021-09-14 07:45:00|20365.32|20365.32|20364.28|20364.28|20365.32|20365.32|20364.28|20364.28|0
1631605510000|2021-09-14 07:45:10|20368.55|20368.55|20368.55|20368.55|20368.55|20368.55|20368.55|20368.55|0
1631605540000|2021-09-14 07:45:40|20370.33|20370.33|20370.33|20370.33|20370.33|20370.33|20370.33|20370.33|0
1631605570000|2021-09-14 07:46:10|20378.87|20378.87|20378.87|20378.87|20378.87|20378.87|20378.87|20378.87|0
1631605580000|2021-09-14 07:46:20|20383.14|20383.14|20387.41|20387.41|20387.41|20387.41|20383.14|20383.14|0
1631605620000|2021-09-14 07:47:00|20383.14|20383.14|20383.14|20383.14|20383.14|20383.14|20383.14|20383.14|0
1631605670000|2021-09-14 07:47:50|20387.57|20387.57|20391.84|20391.84|20391.84|20391.84|20387.57|20387.57|0
1631605700000|2021-09-14 07:48:20|20383.3|20383.3|20383.3|20383.3|20383.3|20383.3|20383.3|20383.3|0
1631605790000|2021-09-14 07:49:50|20387.57|20387.57|20391.11|20391.11|20391.11|20391.11|20387.57|20387.57|0
1631605800000|2021-09-14 07:50:00|20386.84|20386.84|20386.84|20386.84|20386.84|20386.84|20386.84|20386.84|0
1631605820000|2021-09-14 07:50:20|20378.29|20378.29|20386.84|20386.84|20386.84|20386.84|20378.29|20378.29|0
1631605890000|2021-09-14 07:51:30|20382.57|20382.57|20379.02|20379.02|20382.57|20382.57|20379.02|20379.02|0
1631605930000|2021-09-14 07:52:10|20383.3|20383.3|20382.41|20382.41|20383.3|20383.3|20382.41|20382.41|0
1631605940000|2021-09-14 07:52:20|20378.14|20378.14|20378.14|20378.14|20378.14|20378.14|20373.87|20373.87|0
1631605950000|2021-09-14 07:52:30|20375.48|20375.48|20366.05|20366.05|20375.48|20375.48|20366.05|20366.05|0
1631605960000|2021-09-14 07:52:40|20370.33|20370.33|20370.33|20370.33|20370.33|20370.33|20370.33|20370.33|0
1631605970000|2021-09-14 07:52:50|20374.6|20374.6|20374.6|20374.6|20374.6|20374.6|20374.6|20374.6|0
1631605980000|2021-09-14 07:53:00|20375.12|20375.12|20379.27|20379.27|20379.27|20379.27|20375.12|20375.12|0
1631606030000|2021-09-14 07:53:50|20380|20380|20380|20380|20380|20380|20380|20380|0
1631606040000|2021-09-14 07:54:00|20381.55|20381.55|20381.55|20381.55|20381.55|20381.55|20381.55|20381.55|0
1631606050000|2021-09-14 07:54:10|20384.67|20384.67|20382.59|20382.59|20384.67|20384.67|20382.59|20382.59|0
1631606060000|2021-09-14 07:54:20|20381.04|20381.04|20381.04|20381.04|20381.04|20381.04|20381.04|20381.04|0
1631606090000|2021-09-14 07:54:50|20389.58|20389.58|20389.58|20389.58|20389.58|20389.58|20389.58|20389.58|0
1631606100000|2021-09-14 07:55:00|20381.04|20381.04|20385.31|20385.31|20385.31|20385.31|20381.04|20381.04|0
1631606200000|2021-09-14 07:56:40|20384.79|20384.79|20384.79|20384.79|20384.79|20384.79|20380.52|20380.52|0
1631606220000|2021-09-14 07:57:00|20385.31|20385.31|20385.31|20385.31|20385.31|20385.31|20385.31|20385.31|0
1631606260000|2021-09-14 07:57:40|20389.58|20389.58|20389.58|20389.58|20389.58|20389.58|20389.58|20389.58|0
1631606270000|2021-09-14 07:57:50|20381.04|20381.04|20385.31|20385.31|20385.31|20385.31|20381.04|20381.04|0
1631606280000|2021-09-14 07:58:00|20389.58|20389.58|20394.67|20394.67|20394.67|20394.67|20389.58|20389.58|0
1631606300000|2021-09-14 07:58:20|20403.52|20403.52|20403.52|20403.52|20403.52|20403.52|20403.52|20403.52|0
1631606310000|2021-09-14 07:58:30|20405.6|20405.6|20405.6|20405.6|20405.6|20405.6|20405.6|20405.6|0
1631606320000|2021-09-14 07:58:40|20404.04|20404.04|20407.68|20407.68|20407.68|20407.68|20404.04|20404.04|0
1631606330000|2021-09-14 07:58:50|20411.95|20411.95|20408.71|20408.71|20411.95|20411.95|20407.68|20407.68|0
1631606340000|2021-09-14 07:59:00|20412.99|20412.99|20408.71|20408.71|20412.99|20412.99|20408.71|20408.71|0
1631606370000|2021-09-14 07:59:30|20404.44|20404.44|20402.88|20402.88|20412.99|20412.99|20402.88|20402.88|0
1631606380000|2021-09-14 07:59:40|20407.16|20407.16|20407.16|20407.16|20407.16|20407.16|20402.88|20402.88|0
1631606390000|2021-09-14 07:59:50|20402.88|20402.88|20407.16|20407.16|20407.16|20407.16|20402.88|20402.88|0
1631606400000|2021-09-14 08:00:00|20404.56|20404.56|20404.04|20404.04|20404.56|20404.56|20404.04|20404.04|0
1631606410000|2021-09-14 08:00:10|20403|20403|20403|20403|20403|20403|20403|20403|0
1631606430000|2021-09-14 08:00:30|20399.98|20399.98|20398.46|20398.46|20399.98|20399.98|20398.46|20398.46|0
1631606480000|2021-09-14 08:01:20|20399.35|20399.35|20399.35|20399.35|20399.35|20399.35|20399.35|20399.35|0
1631606510000|2021-09-14 08:01:50|20402.98|20402.98|20406.62|20406.62|20406.62|20406.62|20402.98|20402.98|0
1631606520000|2021-09-14 08:02:00|20408.39|20408.39|20413.06|20413.06|20413.06|20413.06|20408.39|20408.39|0
1631606530000|2021-09-14 08:02:10|20412.17|20412.17|20412.81|20412.81|20416.45|20416.45|20408.54|20408.54|0
1631606540000|2021-09-14 08:02:20|20408.54|20408.54|20408.54|20408.54|20408.54|20408.54|20408.54|20408.54|0
1631606590000|2021-09-14 08:03:10|20410.31|20410.31|20410.83|20410.83|20410.83|20410.83|20410.31|20410.31|0
1631606600000|2021-09-14 08:03:20|20406.68|20406.68|20405.92|20405.92|20406.68|20406.68|20405.92|20405.92|0
1631606610000|2021-09-14 08:03:30|20407.43|20407.43|20404.67|20404.67|20413.22|20413.22|20404.67|20404.67|0
1631606650000|2021-09-14 08:04:10|20397.75|20397.75|20396.86|20396.86|20397.75|20397.75|20396.86|20396.86|0
1631606690000|2021-09-14 08:04:50|20401.13|20401.13|20405.4|20405.4|20405.4|20405.4|20401.13|20401.13|0
1631606730000|2021-09-14 08:05:30|20401.13|20401.13|20401.13|20401.13|20401.13|20401.13|20401.13|20401.13|0
1631606770000|2021-09-14 08:06:10|20406.32|20406.32|20411.52|20411.52|20411.52|20411.52|20406.32|20406.32|0
1631606780000|2021-09-14 08:06:20|20410.48|20410.48|20410.48|20410.48|20410.48|20410.48|20410.48|20410.48|0
1631606820000|2021-09-14 08:07:00|20404.77|20404.77|20408.92|20408.92|20408.92|20408.92|20404.77|20404.77|0
1631606840000|2021-09-14 08:07:20|20405.29|20405.29|20398.57|20398.57|20405.29|20405.29|20398.57|20398.57|0
1631606850000|2021-09-14 08:07:30|20394.3|20394.3|20394.3|20394.3|20402.84|20402.84|20394.3|20394.3|0
1631606870000|2021-09-14 08:07:50|20398.57|20398.57|20385.75|20385.75|20398.57|20398.57|20385.75|20385.75|0
1631606880000|2021-09-14 08:08:00|20383.1|20383.1|20383.22|20383.22|20387.37|20387.37|20383.1|20383.1|0
1631606890000|2021-09-14 08:08:10|20378.94|20378.94|20378.94|20378.94|20378.94|20378.94|20378.94|20378.94|0
1631606900000|2021-09-14 08:08:20|20383.22|20383.22|20380.62|20380.62|20383.22|20383.22|20379.06|20379.06|0
1631606970000|2021-09-14 08:09:30|20382.39|20382.39|20385.51|20385.51|20385.51|20385.51|20382.39|20382.39|0
1631606980000|2021-09-14 08:09:40|20390.37|20390.37|20393.55|20393.55|20393.55|20393.55|20390.37|20390.37|0
1631607050000|2021-09-14 08:10:50|20392.82|20392.82|20392.82|20392.82|20392.82|20392.82|20392.82|20392.82|0
1631607180000|2021-09-14 08:13:00|20386.59|20386.59|20386.59|20386.59|20386.59|20386.59|20386.59|20386.59|0
1631607190000|2021-09-14 08:13:10|20389.5|20389.5|20389.5|20389.5|20389.5|20389.5|20389.5|20389.5|0
1631607210000|2021-09-14 08:13:30|20380.95|20380.95|20380.95|20380.95|20380.95|20380.95|20376.68|20376.68|0
1631607240000|2021-09-14 08:14:00|20380.43|20380.43|20380.43|20380.43|20380.43|20380.43|20380.43|20380.43|0
1631607250000|2021-09-14 08:14:10|20376.16|20376.16|20376.16|20376.16|20376.16|20376.16|20376.16|20376.16|0
1631607260000|2021-09-14 08:14:20|20373.05|20373.05|20373.05|20373.05|20373.05|20373.05|20373.05|20373.05|0
1631607270000|2021-09-14 08:14:30|20370.97|20370.97|20370.97|20370.97|20370.97|20370.97|20370.97|20370.97|0
1631607280000|2021-09-14 08:14:40|20368.89|20368.89|20368.37|20368.37|20368.89|20368.89|20368.37|20368.37|0
1631607290000|2021-09-14 08:14:50|20371.49|20371.49|20373.57|20373.57|20373.57|20373.57|20371.49|20371.49|0
1631607310000|2021-09-14 08:15:10|20377.84|20377.84|20377.84|20377.84|20377.84|20377.84|20377.84|20377.84|0
1631607340000|2021-09-14 08:15:40|20378.72|20378.72|20379.24|20379.24|20379.24|20379.24|20378.72|20378.72|0
1631607350000|2021-09-14 08:15:50|20380.28|20380.28|20380.8|20380.8|20382.36|20382.36|20380.28|20380.28|0
1631607370000|2021-09-14 08:16:10|20379.91|20379.91|20379.91|20379.91|20379.91|20379.91|20379.91|20379.91|0
1631607390000|2021-09-14 08:16:30|20380.8|20380.8|20377.41|20377.41|20381.69|20381.69|20377.41|20377.41|0
1631607400000|2021-09-14 08:16:40|20380.07|20380.07|20380.07|20380.07|20380.07|20380.07|20380.07|20380.07|0
1631607410000|2021-09-14 08:16:50|20377.41|20377.41|20377.41|20377.41|20377.41|20377.41|20377.41|20377.41|0
1631607460000|2021-09-14 08:17:40|20381.69|20381.69|20381.69|20381.69|20381.69|20381.69|20381.69|20381.69|0
1631607480000|2021-09-14 08:18:00|20382.41|20382.41|20382.41|20382.41|20382.41|20382.41|20382.41|20382.41|0
1631607500000|2021-09-14 08:18:20|20378.14|20378.14|20376.37|20376.37|20378.14|20378.14|20376.37|20376.37|0
1631607510000|2021-09-14 08:18:30|20380.64|20380.64|20380.64|20380.64|20380.64|20380.64|20380.64|20380.64|0
1631607520000|2021-09-14 08:18:40|20379.91|20379.91|20379.91|20379.91|20379.91|20379.91|20379.91|20379.91|0
1631607530000|2021-09-14 08:18:50|20388.46|20388.46|20388.46|20388.46|20388.46|20388.46|20388.46|20388.46|0
1631607580000|2021-09-14 08:19:40|20387.57|20387.57|20386.69|20386.69|20387.57|20387.57|20386.69|20386.69|0
1631607600000|2021-09-14 08:20:00|20382.42|20382.42|20378.14|20378.14|20382.42|20382.42|20378.14|20378.14|0
1631607710000|2021-09-14 08:21:50|20377.26|20377.26|20377.26|20377.26|20377.26|20377.26|20377.26|20377.26|0
1631607720000|2021-09-14 08:22:00|20379.91|20379.91|20379.03|20379.03|20379.91|20379.91|20379.03|20379.03|0
1631607730000|2021-09-14 08:22:10|20382.57|20382.57|20382.57|20382.57|20382.57|20382.57|20382.57|20382.57|0
1631607740000|2021-09-14 08:22:20|20386.11|20386.11|20386.11|20386.11|20386.11|20386.11|20386.11|20386.11|0
1631607780000|2021-09-14 08:23:00|20386.87|20386.87|20386.87|20386.87|20386.87|20386.87|20386.87|20386.87|0
1631607880000|2021-09-14 08:24:40|20389.05|20389.05|20389.05|20389.05|20389.05|20389.05|20389.05|20389.05|0
1631607900000|2021-09-14 08:25:00|20388.16|20388.16|20388.16|20388.16|20388.16|20388.16|20388.16|20388.16|0
1631607910000|2021-09-14 08:25:10|20392.44|20392.44|20392.44|20392.44|20392.44|20392.44|20392.44|20392.44|0
1631607920000|2021-09-14 08:25:20|20393.89|20393.89|20393.89|20393.89|20393.89|20393.89|20393.89|20393.89|0
1631608020000|2021-09-14 08:27:00|20398.16|20398.16|20403.48|20403.48|20406.13|20406.13|20398.16|20398.16|0
1631608090000|2021-09-14 08:28:10|20407.63|20407.63|20410.74|20410.74|20410.74|20410.74|20407.63|20407.63|0
1631608100000|2021-09-14 08:28:20|20409.19|20409.19|20412.3|20412.3|20412.3|20412.3|20409.19|20409.19|0
1631608110000|2021-09-14 08:28:30|20409.7|20409.7|20412.82|20412.82|20412.82|20412.82|20409.7|20409.7|0
1631608160000|2021-09-14 08:29:20|20415.48|20415.48|20417.98|20417.98|20417.98|20417.98|20413.71|20413.71|0
1631608170000|2021-09-14 08:29:30|20409.43|20409.43|20413.71|20413.71|20413.71|20413.71|20409.43|20409.43|0
1631608180000|2021-09-14 08:29:40|20409.43|20409.43|20409.43|20409.43|20409.43|20409.43|20409.43|20409.43|0
1631608190000|2021-09-14 08:29:50|20413.71|20413.71|20413.71|20413.71|20413.71|20413.71|20413.71|20413.71|0
1631608200000|2021-09-14 08:30:00|20416.36|20416.36|20416.36|20416.36|20416.36|20416.36|20416.36|20416.36|0
1631608210000|2021-09-14 08:30:10|20419.9|20419.9|20419.9|20419.9|20419.9|20419.9|20419.9|20419.9|0
1631608220000|2021-09-14 08:30:20|20420.79|20420.79|20419.9|20419.9|20420.79|20420.79|20418.13|20418.13|0
1631608260000|2021-09-14 08:31:00|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|0
1631608280000|2021-09-14 08:31:20|20415.02|20415.02|20415.02|20415.02|20415.02|20415.02|20415.02|20415.02|0
1631608300000|2021-09-14 08:31:40|20419.29|20419.29|20419.29|20419.29|20419.29|20419.29|20419.29|20419.29|0
1631608350000|2021-09-14 08:32:30|20416.38|20416.38|20416.38|20416.38|20416.38|20416.38|20416.38|20416.38|0
1631608370000|2021-09-14 08:32:50|20414.3|20414.3|20414.3|20414.3|20414.3|20414.3|20414.3|20414.3|0
1631608380000|2021-09-14 08:33:00|20413.27|20413.27|20413.27|20413.27|20413.27|20413.27|20413.27|20413.27|0
1631608390000|2021-09-14 08:33:10|20415.34|20415.34|20417.94|20417.94|20417.94|20417.94|20415.34|20415.34|0
1631608400000|2021-09-14 08:33:20|20419.5|20419.5|20421.79|20421.79|20422.67|20422.67|20419.5|20419.5|0
1631608420000|2021-09-14 08:33:40|20426.06|20426.06|20430.33|20430.33|20430.33|20430.33|20426.06|20426.06|0
1631608460000|2021-09-14 08:34:20|20427.3|20427.3|20425.79|20425.79|20427.3|20427.3|20425.79|20425.79|0
1631608490000|2021-09-14 08:34:50|20423.13|20423.13|20425.89|20425.89|20425.89|20425.89|20421.62|20421.62|0
1631608500000|2021-09-14 08:35:00|20421.62|20421.62|20421.62|20421.62|20421.62|20421.62|20421.62|20421.62|0
1631608550000|2021-09-14 08:35:50|20420.17|20420.17|20420.17|20420.17|20420.17|20420.17|20420.17|20420.17|0
1631608610000|2021-09-14 08:36:50|20419.13|20419.13|20419.13|20419.13|20419.13|20419.13|20419.13|20419.13|0
1631608650000|2021-09-14 08:37:30|20423.55|20423.55|20423.55|20423.55|20423.55|20423.55|20423.55|20423.55|0
1631608690000|2021-09-14 08:38:10|20419.28|20419.28|20419.28|20419.28|20419.28|20419.28|20419.28|20419.28|0
1631608720000|2021-09-14 08:38:40|20423.55|20423.55|20423.55|20423.55|20423.55|20423.55|20423.55|20423.55|0
1631608740000|2021-09-14 08:39:00|20422.67|20422.67|20423.55|20423.55|20423.55|20423.55|20422.67|20422.67|0
1631608750000|2021-09-14 08:39:10|20424.59|20424.59|20424.59|20424.59|20424.59|20424.59|20424.59|20424.59|0
1631608790000|2021-09-14 08:39:50|20420.32|20420.32|20420.32|20420.32|20420.32|20420.32|20420.32|20420.32|0
1631608800000|2021-09-14 08:40:00|20415.16|20415.16|20415.16|20415.16|20415.16|20415.16|20415.16|20415.16|0
1631608840000|2021-09-14 08:40:40|20421.21|20421.21|20421.21|20421.21|20421.21|20421.21|20421.21|20421.21|0
1631608900000|2021-09-14 08:41:40|20423.8|20423.8|20423.8|20423.8|20423.8|20423.8|20423.8|20423.8|0
1631608930000|2021-09-14 08:42:10|20424.69|20424.69|20426.78|20426.78|20428.96|20428.96|20424.69|20424.69|0
1631608940000|2021-09-14 08:42:20|20426.26|20426.26|20427.82|20427.82|20427.82|20427.82|20426.26|20426.26|0
1631608990000|2021-09-14 08:43:10|20425.16|20425.16|20425.16|20425.16|20425.16|20425.16|20425.16|20425.16|0
1631609000000|2021-09-14 08:43:20|20428.07|20428.07|20428.07|20428.07|20428.07|20428.07|20428.07|20428.07|0
1631609080000|2021-09-14 08:44:40|20423.8|20423.8|20423.8|20423.8|20423.8|20423.8|20423.8|20423.8|0
1631609100000|2021-09-14 08:45:00|20421.72|20421.72|20421.72|20421.72|20421.72|20421.72|20421.72|20421.72|0
1631609110000|2021-09-14 08:45:10|20421.2|20421.2|20421.2|20421.2|20425.47|20425.47|20421.2|20421.2|0
1631609120000|2021-09-14 08:45:20|20425.47|20425.47|20424.43|20424.43|20425.47|20425.47|20424.43|20424.43|0
1631609150000|2021-09-14 08:45:50|20423.91|20423.91|20423.4|20423.4|20423.91|20423.91|20423.4|20423.4|0
1631609160000|2021-09-14 08:46:00|20420.74|20420.74|20420.74|20420.74|20420.74|20420.74|20420.74|20420.74|0
1631609190000|2021-09-14 08:46:30|20412.2|20412.2|20407.92|20407.92|20412.2|20412.2|20407.92|20407.92|0
1631609200000|2021-09-14 08:46:40|20403.65|20403.65|20403.65|20403.65|20403.65|20403.65|20403.65|20403.65|0
1631609220000|2021-09-14 08:47:00|20407.92|20407.92|20407.92|20407.92|20407.92|20407.92|20407.92|20407.92|0
1631609240000|2021-09-14 08:47:20|20403.65|20403.65|20403.65|20403.65|20403.65|20403.65|20403.65|20403.65|0
1631609250000|2021-09-14 08:47:30|20407.92|20407.92|20407.92|20407.92|20407.92|20407.92|20407.92|20407.92|0
1631609270000|2021-09-14 08:47:50|20412.2|20412.2|20412.2|20412.2|20412.2|20412.2|20412.2|20412.2|0
1631609280000|2021-09-14 08:48:00|20414.27|20414.27|20413.75|20413.75|20414.27|20414.27|20413.75|20413.75|0
1631609290000|2021-09-14 08:48:10|20414.79|20414.79|20417.39|20417.39|20417.39|20417.39|20414.79|20414.79|0
1631609310000|2021-09-14 08:48:30|20418.94|20418.94|20418.94|20418.94|20418.94|20418.94|20418.94|20418.94|0
1631609320000|2021-09-14 08:48:40|20414.67|20414.67|20414.67|20414.67|20414.67|20414.67|20414.67|20414.67|0
1631609400000|2021-09-14 08:50:00|20411.04|20411.04|20411.04|20411.04|20411.04|20411.04|20411.04|20411.04|0
1631609410000|2021-09-14 08:50:10|20419.58|20419.58|20419.58|20419.58|20419.58|20419.58|20419.58|20419.58|0
1631609430000|2021-09-14 08:50:30|20423.85|20423.85|20423.85|20423.85|20428.13|20428.13|20423.85|20423.85|0
1631609450000|2021-09-14 08:50:50|20412.19|20412.19|20421.78|20421.78|20421.78|20421.78|20412.19|20412.19|0
1631609480000|2021-09-14 08:51:20|20420.74|20420.74|20419.49|20419.49|20420.74|20420.74|20418.97|20418.97|0
1631609490000|2021-09-14 08:51:30|20415.22|20415.22|20410.94|20410.94|20415.22|20415.22|20410.94|20410.94|0
1631609500000|2021-09-14 08:51:40|20411.83|20411.83|20414.48|20414.48|20414.48|20414.48|20411.83|20411.83|0
1631609510000|2021-09-14 08:51:50|20418.76|20418.76|20418.03|20418.03|20418.76|20418.76|20418.03|20418.03|0
1631609530000|2021-09-14 08:52:10|20418.55|20418.55|20418.55|20418.55|20418.55|20418.55|20418.55|20418.55|0
1631609550000|2021-09-14 08:52:30|20417.66|20417.66|20417.66|20417.66|20417.66|20417.66|20417.66|20417.66|0
1631609610000|2021-09-14 08:53:30|20418.7|20418.7|20410.16|20410.16|20420.26|20420.26|20410.16|20410.16|0
1631609640000|2021-09-14 08:54:00|20406.37|20406.37|20407.93|20407.93|20407.93|20407.93|20406.37|20406.37|0
1631609680000|2021-09-14 08:54:40|20407.04|20407.04|20407.04|20407.04|20407.04|20407.04|20407.04|20407.04|0
1631609690000|2021-09-14 08:54:50|20406.32|20406.32|20410.59|20410.59|20410.59|20410.59|20406.32|20406.32|0
1631609700000|2021-09-14 08:55:00|20412.67|20412.67|20412.67|20412.67|20412.67|20412.67|20412.67|20412.67|0
1631609800000|2021-09-14 08:56:40|20408.39|20408.39|20408.39|20408.39|20408.39|20408.39|20408.39|20408.39|0
1631609860000|2021-09-14 08:57:40|20399.85|20399.85|20399.85|20399.85|20399.85|20399.85|20399.85|20399.85|0
1631609890000|2021-09-14 08:58:10|20394.54|20394.54|20394.54|20394.54|20394.54|20394.54|20394.54|20394.54|0
1631609910000|2021-09-14 08:58:30|20393.65|20393.65|20385.11|20385.11|20393.65|20393.65|20385.11|20385.11|0
1631610000000|2021-09-14 09:00:00|20385.83|20385.83|20385.83|20385.83|20385.83|20385.83|20385.83|20385.83|0
1631610030000|2021-09-14 09:00:30|20390.11|20390.11|20390.11|20390.11|20390.11|20390.11|20390.11|20390.11|0
1631610040000|2021-09-14 09:00:40|20389.07|20389.07|20390.63|20390.63|20390.63|20390.63|20389.07|20389.07|0
1631610050000|2021-09-14 09:00:50|20391.15|20391.15|20392.18|20392.18|20392.18|20392.18|20391.15|20391.15|0
1631610060000|2021-09-14 09:01:00|20394.84|20394.84|20396.4|20396.4|20396.4|20396.4|20394.84|20394.84|0
1631610100000|2021-09-14 09:01:40|20396.92|20396.92|20398.99|20398.99|20398.99|20398.99|20396.92|20396.92|0
1631610180000|2021-09-14 09:03:00|20402.63|20402.63|20403.36|20403.36|20403.36|20403.36|20402.63|20402.63|0
1631610230000|2021-09-14 09:03:50|20399.08|20399.08|20399.08|20399.08|20399.08|20399.08|20399.08|20399.08|0
1631610240000|2021-09-14 09:04:00|20394.81|20394.81|20394.81|20394.81|20394.81|20394.81|20394.81|20394.81|0
1631610250000|2021-09-14 09:04:10|20396.26|20396.26|20396.99|20396.99|20397.72|20397.72|20396.26|20396.26|0
1631610270000|2021-09-14 09:04:30|20392.72|20392.72|20396.99|20396.99|20396.99|20396.99|20392.72|20392.72|0
1631610320000|2021-09-14 09:05:20|20398.45|20398.45|20398.45|20398.45|20398.45|20398.45|20398.45|20398.45|0
1631610380000|2021-09-14 09:06:20|20397.93|20397.93|20396.89|20396.89|20397.93|20397.93|20396.89|20396.89|0
1631610390000|2021-09-14 09:06:30|20409.7|20409.7|20409.7|20409.7|20409.7|20409.7|20409.7|20409.7|0
1631610440000|2021-09-14 09:07:20|20410.22|20410.22|20408.15|20408.15|20410.22|20410.22|20408.15|20408.15|0
1631610450000|2021-09-14 09:07:30|20407.63|20407.63|20407.63|20407.63|20407.63|20407.63|20407.63|20407.63|0
1631610480000|2021-09-14 09:08:00|20404.51|20404.51|20404.51|20404.51|20404.51|20404.51|20404.51|20404.51|0
1631610510000|2021-09-14 09:08:30|20400.24|20400.24|20395.97|20395.97|20400.24|20400.24|20395.97|20395.97|0
1631610520000|2021-09-14 09:08:40|20392.58|20392.58|20396.85|20396.85|20396.85|20396.85|20392.58|20392.58|0
1631610550000|2021-09-14 09:09:10|20397.74|20397.74|20397.74|20397.74|20397.74|20397.74|20397.74|20397.74|0
1631610560000|2021-09-14 09:09:20|20402.01|20402.01|20402.01|20402.01|20402.01|20402.01|20402.01|20402.01|0
1631610600000|2021-09-14 09:10:00|20402.77|20402.77|20402.77|20402.77|20402.77|20402.77|20402.77|20402.77|0
1631610680000|2021-09-14 09:11:20|20398.5|20398.5|20398.5|20398.5|20398.5|20398.5|20394.22|20394.22|0
1631610690000|2021-09-14 09:11:30|20397.04|20397.04|20397.04|20397.04|20397.04|20397.04|20397.04|20397.04|0
1631610700000|2021-09-14 09:11:40|20399.95|20399.95|20399.95|20399.95|20399.95|20399.95|20399.95|20399.95|0
1631610810000|2021-09-14 09:13:30|20399.19|20399.19|20399.19|20399.19|20399.19|20399.19|20399.19|20399.19|0
1631610820000|2021-09-14 09:13:40|20400.96|20400.96|20400.96|20400.96|20400.96|20400.96|20400.96|20400.96|0
1631610840000|2021-09-14 09:14:00|20402.73|20402.73|20402.73|20402.73|20402.73|20402.73|20402.73|20402.73|0
1631610890000|2021-09-14 09:14:50|20405.39|20405.39|20405.39|20405.39|20405.39|20405.39|20405.39|20405.39|0
1631610910000|2021-09-14 09:15:10|20403.21|20403.21|20398.21|20398.21|20403.21|20403.21|20398.21|20398.21|0
1631610920000|2021-09-14 09:15:20|20399.1|20399.1|20399.1|20399.1|20399.1|20399.1|20399.1|20399.1|0
1631610940000|2021-09-14 09:15:40|20399.98|20399.98|20399.1|20399.1|20399.98|20399.98|20399.1|20399.1|0
1631610950000|2021-09-14 09:15:50|20394.67|20394.67|20396.44|20396.44|20396.44|20396.44|20394.67|20394.67|0
1631610970000|2021-09-14 09:16:10|20394.99|20394.99|20392.15|20392.15|20394.99|20394.99|20392.15|20392.15|0
1631610980000|2021-09-14 09:16:20|20388.61|20388.61|20387.57|20387.57|20388.61|20388.61|20386.53|20386.53|0
1631610990000|2021-09-14 09:16:30|20386.53|20386.53|20386.53|20386.53|20386.53|20386.53|20386.53|20386.53|0
1631611010000|2021-09-14 09:16:50|20387.99|20387.99|20387.99|20387.99|20387.99|20387.99|20387.99|20387.99|0
1631611040000|2021-09-14 09:17:20|20383.72|20383.72|20383.72|20383.72|20383.72|20383.72|20383.72|20383.72|0
1631611070000|2021-09-14 09:17:50|20379.44|20379.44|20383.72|20383.72|20383.72|20383.72|20379.44|20379.44|0
1631611150000|2021-09-14 09:19:10|20379.44|20379.44|20379.44|20379.44|20379.44|20379.44|20379.44|20379.44|0
1631611160000|2021-09-14 09:19:20|20381.71|20381.71|20388.33|20388.33|20388.33|20388.33|20381.71|20381.71|0
1631611170000|2021-09-14 09:19:30|20388.85|20388.85|20384.57|20384.57|20388.85|20388.85|20384.57|20384.57|0
1631611180000|2021-09-14 09:19:40|20388.85|20388.85|20388.85|20388.85|20388.85|20388.85|20388.85|20388.85|0
1631611230000|2021-09-14 09:20:30|20391.44|20391.44|20396.23|20396.23|20396.23|20396.23|20391.44|20391.44|0
1631611240000|2021-09-14 09:20:40|20391.96|20391.96|20391.96|20391.96|20391.96|20391.96|20391.96|20391.96|0
1631611260000|2021-09-14 09:21:00|20391.23|20391.23|20391.23|20391.23|20391.23|20391.23|20391.23|20391.23|0
1631611300000|2021-09-14 09:21:40|20395.51|20395.51|20398.1|20398.1|20398.1|20398.1|20395.51|20395.51|0
1631611320000|2021-09-14 09:22:00|20400.18|20400.18|20400.18|20400.18|20400.18|20400.18|20400.18|20400.18|0
1631611410000|2021-09-14 09:23:30|20401.95|20401.95|20401.95|20401.95|20401.95|20401.95|20401.95|20401.95|0
1631611430000|2021-09-14 09:23:50|20397.68|20397.68|20397.68|20397.68|20397.68|20397.68|20397.68|20397.68|0
1631611440000|2021-09-14 09:24:00|20393.4|20393.4|20393.4|20393.4|20393.4|20393.4|20393.4|20393.4|0
1631611450000|2021-09-14 09:24:10|20392.52|20392.52|20392.52|20392.52|20392.52|20392.52|20392.52|20392.52|0
1631611460000|2021-09-14 09:24:20|20396.79|20396.79|20396.79|20396.79|20396.79|20396.79|20396.79|20396.79|0
1631611470000|2021-09-14 09:24:30|20392.52|20392.52|20382.94|20382.94|20392.52|20392.52|20381.9|20381.9|0
1631611500000|2021-09-14 09:25:00|20385.01|20385.01|20385.53|20385.53|20386.57|20386.57|20385.01|20385.01|0
1631611600000|2021-09-14 09:26:40|20390.07|20390.07|20390.07|20390.07|20390.07|20390.07|20390.07|20390.07|0
1631611620000|2021-09-14 09:27:00|20387.48|20387.48|20387.48|20387.48|20388|20388|20387.48|20387.48|0
1631611630000|2021-09-14 09:27:10|20388.2|20388.2|20389.24|20389.24|20389.24|20389.24|20388.2|20388.2|0
1631611640000|2021-09-14 09:27:20|20389.97|20389.97|20389.97|20389.97|20389.97|20389.97|20389.97|20389.97|0
1631611660000|2021-09-14 09:27:40|20390.49|20390.49|20390.49|20390.49|20390.49|20390.49|20390.49|20390.49|0
1631611670000|2021-09-14 09:27:50|20394.76|20394.76|20394.76|20394.76|20394.76|20394.76|20394.76|20394.76|0
1631611680000|2021-09-14 09:28:00|20393.25|20393.25|20394.13|20394.13|20394.13|20394.13|20393.25|20393.25|0
1631611690000|2021-09-14 09:28:10|20393.25|20393.25|20396.94|20396.94|20396.94|20396.94|20393.25|20393.25|0
1631611710000|2021-09-14 09:28:30|20405.49|20405.49|20405.49|20405.49|20405.49|20405.49|20405.49|20405.49|0
1631611770000|2021-09-14 09:29:30|20404.76|20404.76|20404.76|20404.76|20404.76|20404.76|20404.76|20404.76|0
1631611860000|2021-09-14 09:31:00|20402.58|20402.58|20402.58|20402.58|20402.58|20402.58|20402.58|20402.58|0
1631611890000|2021-09-14 09:31:30|20401.69|20401.69|20396.38|20396.38|20403.46|20403.46|20396.38|20396.38|0
1631611930000|2021-09-14 09:32:10|20402.64|20402.64|20402.64|20402.64|20402.64|20402.64|20402.64|20402.64|0
1631611970000|2021-09-14 09:32:50|20404.09|20404.09|20404.82|20404.82|20404.82|20404.82|20404.09|20404.09|0
1631611990000|2021-09-14 09:33:10|20404.09|20404.09|20404.09|20404.09|20404.09|20404.09|20404.09|20404.09|0
1631612000000|2021-09-14 09:33:20|20405.86|20405.86|20405.86|20405.86|20405.86|20405.86|20405.86|20405.86|0
1631612060000|2021-09-14 09:34:20|20401.59|20401.59|20401.59|20401.59|20401.59|20401.59|20401.59|20401.59|0
1631612070000|2021-09-14 09:34:30|20405.86|20405.86|20406.75|20406.75|20406.75|20406.75|20405.86|20405.86|0
1631612100000|2021-09-14 09:35:00|20405.86|20405.86|20405.86|20405.86|20405.86|20405.86|20405.86|20405.86|0
1631612110000|2021-09-14 09:35:10|20406.75|20406.75|20406.75|20406.75|20406.75|20406.75|20406.75|20406.75|0
1631612120000|2021-09-14 09:35:20|20409.86|20409.86|20409.86|20409.86|20409.86|20409.86|20409.86|20409.86|0
1631612260000|2021-09-14 09:37:40|20405.59|20405.59|20405.59|20405.59|20405.59|20405.59|20405.59|20405.59|0
1631612270000|2021-09-14 09:37:50|20404.83|20404.83|20404.83|20404.83|20404.83|20404.83|20404.83|20404.83|0
1631612280000|2021-09-14 09:38:00|20405.87|20405.87|20407.43|20407.43|20407.43|20407.43|20405.87|20405.87|0
1631612300000|2021-09-14 09:38:20|20406.54|20406.54|20406.54|20406.54|20406.54|20406.54|20406.54|20406.54|0
1631612340000|2021-09-14 09:39:00|20405.09|20405.09|20405.09|20405.09|20405.09|20405.09|20405.09|20405.09|0
1631612380000|2021-09-14 09:39:40|20402.49|20402.49|20401.61|20401.61|20402.49|20402.49|20401.61|20401.61|0
1631612390000|2021-09-14 09:39:50|20403.79|20403.79|20400.07|20400.07|20403.79|20403.79|20400.07|20400.07|0
1631612420000|2021-09-14 09:40:20|20404.34|20404.34|20404.34|20404.34|20404.34|20404.34|20404.34|20404.34|0
1631612450000|2021-09-14 09:40:50|20405.79|20405.79|20405.79|20405.79|20405.79|20405.79|20405.79|20405.79|0
1631612460000|2021-09-14 09:41:00|20407.87|20407.87|20408.39|20408.39|20408.39|20408.39|20407.87|20407.87|0
1631612490000|2021-09-14 09:41:30|20412.02|20412.02|20413.06|20413.06|20413.06|20413.06|20412.02|20412.02|0
1631612500000|2021-09-14 09:41:40|20414.57|20414.57|20414.57|20414.57|20414.57|20414.57|20414.57|20414.57|0
1631612530000|2021-09-14 09:42:10|20414.05|20414.05|20414.05|20414.05|20414.05|20414.05|20414.05|20414.05|0
1631612610000|2021-09-14 09:43:30|20392.69|20392.69|20408.33|20408.33|20414.05|20414.05|20392.69|20392.69|0
1631612620000|2021-09-14 09:43:40|20404.06|20404.06|20402.54|20402.54|20404.06|20404.06|20402.54|20402.54|0
1631612630000|2021-09-14 09:43:50|20403.06|20403.06|20403.06|20403.06|20403.06|20403.06|20403.06|20403.06|0
1631612640000|2021-09-14 09:44:00|20407.33|20407.33|20407.33|20407.33|20407.33|20407.33|20407.33|20407.33|0
1631612660000|2021-09-14 09:44:20|20406.3|20406.3|20406.3|20406.3|20406.3|20406.3|20406.3|20406.3|0
1631612690000|2021-09-14 09:44:50|20405.78|20405.78|20405.78|20405.78|20405.78|20405.78|20405.78|20405.78|0
1631612700000|2021-09-14 09:45:00|20403.7|20403.7|20403.7|20403.7|20403.7|20403.7|20403.7|20403.7|0
1631612790000|2021-09-14 09:46:30|20406.3|20406.3|20405.57|20405.57|20406.3|20406.3|20405.57|20405.57|0
1631612800000|2021-09-14 09:46:40|20404.84|20404.84|20405.57|20405.57|20405.57|20405.57|20404.84|20404.84|0
1631612820000|2021-09-14 09:47:00|20401.3|20401.3|20401.3|20401.3|20401.3|20401.3|20401.3|20401.3|0
1631612840000|2021-09-14 09:47:20|20400.78|20400.78|20401.82|20401.82|20401.82|20401.82|20400.78|20400.78|0
1631612860000|2021-09-14 09:47:40|20397.54|20397.54|20397.54|20397.54|20397.54|20397.54|20397.54|20397.54|0
1631612890000|2021-09-14 09:48:10|20399.31|20399.31|20399.31|20399.31|20399.31|20399.31|20399.31|20399.31|0
1631612910000|2021-09-14 09:48:30|20400.35|20400.35|20400.35|20400.35|20400.35|20400.35|20400.35|20400.35|0
1631612920000|2021-09-14 09:48:40|20401.81|20401.81|20401.81|20401.81|20401.81|20401.81|20401.81|20401.81|0
1631612940000|2021-09-14 09:49:00|20402.84|20402.84|20402.84|20402.84|20402.84|20402.84|20402.84|20402.84|0
1631612960000|2021-09-14 09:49:20|20407.12|20407.12|20407.12|20407.12|20407.12|20407.12|20407.12|20407.12|0
1631613000000|2021-09-14 09:50:00|20409.19|20409.19|20409.71|20409.71|20409.71|20409.71|20409.19|20409.19|0
1631613010000|2021-09-14 09:50:10|20411.27|20411.27|20407|20407|20411.27|20411.27|20407|20407|0
1631613040000|2021-09-14 09:50:40|20408.77|20408.77|20410.33|20410.33|20410.33|20410.33|20408.77|20408.77|0
1631613050000|2021-09-14 09:50:50|20407.99|20407.99|20407.99|20407.99|20407.99|20407.99|20407.99|20407.99|0
1631613060000|2021-09-14 09:51:00|20407.1|20407.1|20407.1|20407.1|20407.1|20407.1|20407.1|20407.1|0
1631613070000|2021-09-14 09:51:10|20406.06|20406.06|20405.02|20405.02|20406.06|20406.06|20405.02|20405.02|0
1631613080000|2021-09-14 09:51:20|20404.51|20404.51|20402.95|20402.95|20404.51|20404.51|20402.95|20402.95|0
1631613130000|2021-09-14 09:52:10|20403.47|20403.47|20403.47|20403.47|20403.47|20403.47|20403.47|20403.47|0
1631613230000|2021-09-14 09:53:50|20403.99|20403.99|20403.99|20403.99|20403.99|20403.99|20403.99|20403.99|0
1631613240000|2021-09-14 09:54:00|20408.41|20408.41|20408.41|20408.41|20408.41|20408.41|20408.41|20408.41|0
1631613270000|2021-09-14 09:54:30|20405.76|20405.76|20405.76|20405.76|20405.76|20405.76|20405.76|20405.76|0
1631613280000|2021-09-14 09:54:40|20401.48|20401.48|20401.48|20401.48|20401.48|20401.48|20401.48|20401.48|0
1631613290000|2021-09-14 09:54:50|20397.21|20397.21|20400.73|20400.73|20401.48|20401.48|20397.21|20397.21|0
1631613310000|2021-09-14 09:55:10|20400.21|20400.21|20400.21|20400.21|20400.21|20400.21|20400.21|20400.21|0
1631613370000|2021-09-14 09:56:10|20395.05|20395.05|20390.78|20390.78|20395.05|20395.05|20390.78|20390.78|0
1631613380000|2021-09-14 09:56:20|20395.05|20395.05|20395.05|20395.05|20395.05|20395.05|20395.05|20395.05|0
1631613410000|2021-09-14 09:56:50|20393.49|20393.49|20393.49|20393.49|20393.49|20393.49|20393.49|20393.49|0
1631613460000|2021-09-14 09:57:40|20389.22|20389.22|20390.67|20390.67|20390.67|20390.67|20389.22|20389.22|0
1631613500000|2021-09-14 09:58:20|20392.45|20392.45|20391.56|20391.56|20392.45|20392.45|20391.56|20391.56|0
1631613510000|2021-09-14 09:58:30|20389.79|20389.79|20389.79|20389.79|20389.79|20389.79|20389.79|20389.79|0
1631613570000|2021-09-14 09:59:30|20390.52|20390.52|20391.97|20391.97|20392.29|20392.29|20390.52|20390.52|0
1631613580000|2021-09-14 09:59:40|20394.57|20394.57|20396.64|20396.64|20396.64|20396.64|20394.57|20394.57|0
1631613600000|2021-09-14 10:00:00|20395.92|20395.92|20389.97|20389.97|20398.51|20398.51|20389.97|20389.97|0
1631613610000|2021-09-14 10:00:10|20390.49|20390.49|20389.03|20389.03|20390.49|20390.49|20389.03|20389.03|0
1631613620000|2021-09-14 10:00:20|20389.92|20389.92|20389.92|20389.92|20389.92|20389.92|20389.92|20389.92|0
1631613640000|2021-09-14 10:00:40|20389.19|20389.19|20389.19|20389.19|20389.19|20389.19|20389.19|20389.19|0
1631613650000|2021-09-14 10:00:50|20390.75|20390.75|20390.75|20390.75|20390.75|20390.75|20390.75|20390.75|0
1631613670000|2021-09-14 10:01:10|20388.98|20388.98|20390.02|20390.02|20390.02|20390.02|20388.98|20388.98|0
1631613720000|2021-09-14 10:02:00|20391.57|20391.57|20390.32|20390.32|20392.09|20392.09|20390.32|20390.32|0
1631613750000|2021-09-14 10:02:30|20389.8|20389.8|20388.76|20388.76|20389.8|20389.8|20388.76|20388.76|0
1631613770000|2021-09-14 10:02:50|20393.04|20393.04|20393.04|20393.04|20393.04|20393.04|20393.04|20393.04|0
1631613780000|2021-09-14 10:03:00|20389.92|20389.92|20389.92|20389.92|20389.92|20389.92|20389.92|20389.92|0
1631613850000|2021-09-14 10:04:10|20389.4|20389.4|20389.4|20389.4|20389.4|20389.4|20389.4|20389.4|0
1631613860000|2021-09-14 10:04:20|20382.32|20382.32|20382.32|20382.32|20382.32|20382.32|20382.32|20382.32|0
1631613880000|2021-09-14 10:04:40|20380.81|20380.81|20380.81|20380.81|20380.81|20380.81|20380.81|20380.81|0
1631613900000|2021-09-14 10:05:00|20385.08|20385.08|20385.08|20385.08|20385.08|20385.08|20385.08|20385.08|0
1631613920000|2021-09-14 10:05:20|20386.12|20386.12|20393.05|20393.05|20393.05|20393.05|20386.12|20386.12|0
1631613930000|2021-09-14 10:05:30|20394.6|20394.6|20394.6|20394.6|20394.6|20394.6|20394.6|20394.6|0
1631614000000|2021-09-14 10:06:40|20393.09|20393.09|20393.09|20393.09|20393.09|20393.09|20393.09|20393.09|0
1631614020000|2021-09-14 10:07:00|20390.43|20390.43|20390.43|20390.43|20390.43|20390.43|20390.43|20390.43|0
1631614030000|2021-09-14 10:07:10|20395.74|20395.74|20395.74|20395.74|20395.74|20395.74|20395.74|20395.74|0
1631614060000|2021-09-14 10:07:40|20396.47|20396.47|20396.47|20396.47|20396.47|20396.47|20396.47|20396.47|0
1631614130000|2021-09-14 10:08:50|20400.74|20400.74|20401.63|20401.63|20401.63|20401.63|20400.74|20400.74|0
1631614140000|2021-09-14 10:09:00|20403.4|20403.4|20403.4|20403.4|20403.4|20403.4|20403.4|20403.4|0
1631614160000|2021-09-14 10:09:20|20402.51|20402.51|20398.24|20398.24|20402.51|20402.51|20398.24|20398.24|0
1631614230000|2021-09-14 10:10:30|20402.03|20402.03|20402.03|20402.03|20402.03|20402.03|20402.03|20402.03|0
1631614280000|2021-09-14 10:11:20|20403.48|20403.48|20403.48|20403.48|20403.48|20403.48|20403.48|20403.48|0
1631614340000|2021-09-14 10:12:20|20397.28|20397.28|20397.28|20397.28|20397.28|20397.28|20397.28|20397.28|0
1631614370000|2021-09-14 10:12:50|20396.4|20396.4|20396.4|20396.4|20396.4|20396.4|20396.4|20396.4|0
1631614390000|2021-09-14 10:13:10|20398.47|20398.47|20398.47|20398.47|20398.47|20398.47|20398.47|20398.47|0
1631614410000|2021-09-14 10:13:30|20397.96|20397.96|20397.96|20397.96|20397.96|20397.96|20397.96|20397.96|0
1631614420000|2021-09-14 10:13:40|20402.23|20402.23|20402.23|20402.23|20402.23|20402.23|20402.23|20402.23|0
1631614440000|2021-09-14 10:14:00|20403.79|20403.79|20403.79|20403.79|20403.79|20403.79|20403.79|20403.79|0
1631614450000|2021-09-14 10:14:10|20404.3|20404.3|20404.3|20404.3|20404.3|20404.3|20404.3|20404.3|0
1631614460000|2021-09-14 10:14:20|20406.96|20406.96|20404.25|20404.25|20408.52|20408.52|20404.25|20404.25|0
1631614620000|2021-09-14 10:17:00|20399.97|20399.97|20399.97|20399.97|20399.97|20399.97|20399.97|20399.97|0
1631614630000|2021-09-14 10:17:10|20395.82|20395.82|20395.82|20395.82|20395.82|20395.82|20395.82|20395.82|0
1631614660000|2021-09-14 10:17:40|20394.05|20394.05|20394.05|20394.05|20394.05|20394.05|20394.05|20394.05|0
1631614670000|2021-09-14 10:17:50|20394.78|20394.78|20394.78|20394.78|20394.78|20394.78|20394.78|20394.78|0
1631614690000|2021-09-14 10:18:10|20393.32|20393.32|20391.14|20391.14|20393.32|20393.32|20391.14|20391.14|0
1631614710000|2021-09-14 10:18:30|20388.49|20388.49|20390.26|20390.26|20390.26|20390.26|20387.6|20387.6|0
1631614750000|2021-09-14 10:19:10|20389.74|20389.74|20389.74|20389.74|20389.74|20389.74|20389.74|20389.74|0
1631614770000|2021-09-14 10:19:30|20385.46|20385.46|20385.46|20385.46|20385.46|20385.46|20385.46|20385.46|0
1631614820000|2021-09-14 10:20:20|20383.91|20383.91|20383.91|20383.91|20383.91|20383.91|20383.91|20383.91|0
1631614850000|2021-09-14 10:20:50|20384.63|20384.63|20384.63|20384.63|20384.63|20384.63|20384.63|20384.63|0
1631614910000|2021-09-14 10:21:50|20380.36|20380.36|20380.36|20380.36|20380.36|20380.36|20380.36|20380.36|0
1631614950000|2021-09-14 10:22:30|20381.92|20381.92|20381.92|20381.92|20381.92|20381.92|20381.92|20381.92|0
1631614970000|2021-09-14 10:22:50|20386.19|20386.19|20386.19|20386.19|20386.19|20386.19|20386.19|20386.19|0
1631615000000|2021-09-14 10:23:20|20383.08|20383.08|20383.6|20383.6|20383.6|20383.6|20383.08|20383.08|0
1631615060000|2021-09-14 10:24:20|20382.71|20382.71|20382.71|20382.71|20382.71|20382.71|20382.71|20382.71|0
1631615170000|2021-09-14 10:26:10|20381.95|20381.95|20383.47|20383.47|20383.47|20383.47|20381.95|20381.95|0
1631615250000|2021-09-14 10:27:30|20380.35|20380.35|20380.35|20380.35|20380.35|20380.35|20380.35|20380.35|0
1631615330000|2021-09-14 10:28:50|20376.08|20376.08|20376.08|20376.08|20376.08|20376.08|20376.08|20376.08|0
1631615350000|2021-09-14 10:29:10|20375.35|20375.35|20375.35|20375.35|20375.35|20375.35|20375.35|20375.35|0
1631615410000|2021-09-14 10:30:10|20374.63|20374.63|20375.35|20375.35|20375.35|20375.35|20374.63|20374.63|0
1631615420000|2021-09-14 10:30:20|20371.08|20371.08|20371.08|20371.08|20371.08|20371.08|20371.08|20371.08|0
1631615430000|2021-09-14 10:30:30|20369|20369|20369.73|20369.73|20369.73|20369.73|20369|20369|0
1631615450000|2021-09-14 10:30:50|20368.22|20368.22|20366.14|20366.14|20368.22|20368.22|20366.14|20366.14|0
1631615460000|2021-09-14 10:31:00|20361.87|20361.87|20366.14|20366.14|20366.14|20366.14|20361.87|20361.87|0
1631615490000|2021-09-14 10:31:30|20361.87|20361.87|20361.87|20361.87|20361.87|20361.87|20361.87|20361.87|0
1631615500000|2021-09-14 10:31:40|20357.6|20357.6|20357.6|20357.6|20357.6|20357.6|20357.6|20357.6|0
1631615520000|2021-09-14 10:32:00|20351.89|20351.89|20346.18|20346.18|20351.89|20351.89|20346.18|20346.18|0
1631615530000|2021-09-14 10:32:10|20344.4|20344.4|20344.4|20344.4|20344.4|20344.4|20344.4|20344.4|0
1631615540000|2021-09-14 10:32:20|20341.75|20341.75|20341.75|20341.75|20341.75|20341.75|20341.75|20341.75|0
1631615570000|2021-09-14 10:32:50|20346.02|20346.02|20346.02|20346.02|20346.02|20346.02|20346.02|20346.02|0
1631615600000|2021-09-14 10:33:20|20346.91|20346.91|20346.91|20346.91|20346.91|20346.91|20346.91|20346.91|0
1631615640000|2021-09-14 10:34:00|20345.87|20345.87|20345.87|20345.87|20345.87|20345.87|20345.87|20345.87|0
1631615660000|2021-09-14 10:34:20|20344.1|20344.1|20342.54|20342.54|20344.1|20344.1|20342.54|20342.54|0
1631615670000|2021-09-14 10:34:30|20340.46|20340.46|20340.46|20340.46|20340.46|20340.46|20340.46|20340.46|0
1631615680000|2021-09-14 10:34:40|20339.94|20339.94|20339.94|20339.94|20339.94|20339.94|20339.94|20339.94|0
1631615700000|2021-09-14 10:35:00|20338.39|20338.39|20338.39|20338.39|20338.39|20338.39|20338.39|20338.39|0
1631615760000|2021-09-14 10:36:00|20337.5|20337.5|20339.06|20339.06|20339.06|20339.06|20337.5|20337.5|0
1631615780000|2021-09-14 10:36:20|20341.33|20341.33|20341.33|20341.33|20341.33|20341.33|20341.33|20341.33|0
1631615820000|2021-09-14 10:37:00|20340.44|20340.44|20342.52|20342.52|20342.52|20342.52|20340.44|20340.44|0
1631615900000|2021-09-14 10:38:20|20345.18|20345.18|20344.29|20344.29|20345.18|20345.18|20344.29|20344.29|0
1631615930000|2021-09-14 10:38:50|20340.02|20340.02|20335.75|20335.75|20340.02|20340.02|20335.75|20335.75|0
1631615940000|2021-09-14 10:39:00|20331.47|20331.47|20325.75|20325.75|20331.47|20331.47|20325.75|20325.75|0
1631615960000|2021-09-14 10:39:20|20323.09|20323.09|20323.09|20323.09|20323.09|20323.09|20323.09|20323.09|0
1631615980000|2021-09-14 10:39:40|20314.62|20314.62|20312.35|20312.35|20314.62|20314.62|20312.35|20312.35|0
1631616010000|2021-09-14 10:40:10|20311.63|20311.63|20311.63|20311.63|20311.63|20311.63|20311.63|20311.63|0
1631616140000|2021-09-14 10:42:20|20315.9|20315.9|20315.9|20315.9|20315.9|20315.9|20315.9|20315.9|0
1631616180000|2021-09-14 10:43:00|20320.33|20320.33|20316.78|20316.78|20320.33|20320.33|20316.78|20316.78|0
1631616250000|2021-09-14 10:44:10|20325.33|20325.33|20325.33|20325.33|20325.33|20325.33|20325.33|20325.33|0
1631616290000|2021-09-14 10:44:50|20329.6|20329.6|20333.87|20333.87|20333.87|20333.87|20329.6|20329.6|0
1631616300000|2021-09-14 10:45:00|20329.6|20329.6|20329.6|20329.6|20329.6|20329.6|20329.6|20329.6|0
1631616340000|2021-09-14 10:45:40|20330.36|20330.36|20330.36|20330.36|20330.36|20330.36|20330.36|20330.36|0
1631616350000|2021-09-14 10:45:50|20334.63|20334.63|20321.81|20321.81|20334.63|20334.63|20321.81|20321.81|0
1631616360000|2021-09-14 10:46:00|20317.54|20317.54|20317.54|20317.54|20317.54|20317.54|20317.54|20317.54|0
1631616400000|2021-09-14 10:46:40|20313.27|20313.27|20321.81|20321.81|20321.81|20321.81|20313.27|20313.27|0
1631616440000|2021-09-14 10:47:20|20318.7|20318.7|20316.62|20316.62|20318.7|20318.7|20316.62|20316.62|0
1631616460000|2021-09-14 10:47:40|20312.35|20312.35|20312.35|20312.35|20312.35|20312.35|20312.35|20312.35|0
1631616480000|2021-09-14 10:48:00|20310.27|20310.27|20310.27|20310.27|20310.27|20310.27|20310.27|20310.27|0
1631616490000|2021-09-14 10:48:10|20308.82|20308.82|20308.82|20308.82|20308.82|20308.82|20308.82|20308.82|0
1631616500000|2021-09-14 10:48:20|20300.27|20300.27|20300.27|20300.27|20300.27|20300.27|20300.27|20300.27|0
1631616510000|2021-09-14 10:48:30|20308.82|20308.82|20313.09|20313.09|20313.09|20313.09|20308.82|20308.82|0
1631616520000|2021-09-14 10:48:40|20311.32|20311.32|20308.82|20308.82|20313.09|20313.09|20308.82|20308.82|0
1631616560000|2021-09-14 10:49:20|20310.27|20310.27|20310.27|20310.27|20310.27|20310.27|20310.27|20310.27|0
1631616760000|2021-09-14 10:52:40|20306|20306|20306|20306|20306|20306|20306|20306|0
1631616790000|2021-09-14 10:53:10|20297.46|20297.46|20301.73|20301.73|20301.73|20301.73|20297.46|20297.46|0
1631616800000|2021-09-14 10:53:20|20306|20306|20310.27|20310.27|20310.27|20310.27|20306|20306|0
1631616810000|2021-09-14 10:53:30|20314.55|20314.55|20314.55|20314.55|20314.55|20314.55|20314.55|20314.55|0
1631616830000|2021-09-14 10:53:50|20318.82|20318.82|20318.82|20318.82|20318.82|20318.82|20318.82|20318.82|0
1631616900000|2021-09-14 10:55:00|20322.36|20322.36|20322.36|20322.36|20322.36|20322.36|20322.36|20322.36|0
1631616910000|2021-09-14 10:55:10|20326.51|20326.51|20326.51|20326.51|20326.51|20326.51|20326.51|20326.51|0
1631616920000|2021-09-14 10:55:20|20330.78|20330.78|20330.78|20330.78|20330.78|20330.78|20330.78|20330.78|0
1631616940000|2021-09-14 10:55:40|20326.51|20326.51|20326.51|20326.51|20326.51|20326.51|20326.51|20326.51|0
1631616970000|2021-09-14 10:56:10|20328.07|20328.07|20328.59|20328.59|20328.59|20328.59|20328.07|20328.07|0
1631616990000|2021-09-14 10:56:30|20335.46|20335.46|20335.46|20335.46|20335.46|20335.46|20335.46|20335.46|0
1631617000000|2021-09-14 10:56:40|20331.18|20331.18|20331.18|20331.18|20331.18|20331.18|20331.18|20331.18|0
1631617030000|2021-09-14 10:57:10|20326.91|20326.91|20326.91|20326.91|20326.91|20326.91|20326.91|20326.91|0
1631617080000|2021-09-14 10:58:00|20324.84|20324.84|20324.84|20324.84|20324.84|20324.84|20324.84|20324.84|0
1631617130000|2021-09-14 10:58:50|20326.39|20326.39|20326.39|20326.39|20326.39|20326.39|20326.39|20326.39|0
1631617180000|2021-09-14 10:59:40|20325.35|20325.35|20324.84|20324.84|20325.35|20325.35|20324.84|20324.84|0
1631617220000|2021-09-14 11:00:20|20329.11|20329.11|20331.7|20331.7|20331.7|20331.7|20329.11|20329.11|0
1631617240000|2021-09-14 11:00:40|20335.98|20335.98|20335.98|20335.98|20335.98|20335.98|20335.98|20335.98|0
1631617250000|2021-09-14 11:00:50|20337.53|20337.53|20337.53|20337.53|20337.53|20337.53|20337.53|20337.53|0
1631617260000|2021-09-14 11:01:00|20339.09|20339.09|20339.09|20339.09|20339.09|20339.09|20339.09|20339.09|0
1631617280000|2021-09-14 11:01:20|20334.82|20334.82|20334.82|20334.82|20334.82|20334.82|20334.82|20334.82|0
1631617300000|2021-09-14 11:01:40|20339.09|20339.09|20339.09|20339.09|20339.09|20339.09|20339.09|20339.09|0
1631617320000|2021-09-14 11:02:00|20334.82|20334.82|20334.82|20334.82|20334.82|20334.82|20334.82|20334.82|0
1631617330000|2021-09-14 11:02:10|20334.3|20334.3|20338.57|20338.57|20338.57|20338.57|20334.3|20334.3|0
1631617350000|2021-09-14 11:02:30|20334.3|20334.3|20334.3|20334.3|20334.3|20334.3|20334.3|20334.3|0
1631617420000|2021-09-14 11:03:40|20331.64|20331.64|20328.99|20328.99|20331.64|20331.64|20328.99|20328.99|0
1631617430000|2021-09-14 11:03:50|20333.26|20333.26|20333.26|20333.26|20333.26|20333.26|20333.26|20333.26|0
1631617480000|2021-09-14 11:04:40|20332.53|20332.53|20332.53|20332.53|20332.53|20332.53|20332.53|20332.53|0
1631617490000|2021-09-14 11:04:50|20331.81|20331.81|20331.81|20331.81|20331.81|20331.81|20331.81|20331.81|0
1631617550000|2021-09-14 11:05:50|20327.53|20327.53|20327.53|20327.53|20327.53|20327.53|20327.53|20327.53|0
1631617570000|2021-09-14 11:06:10|20331.81|20331.81|20336.08|20336.08|20336.08|20336.08|20331.81|20331.81|0
1631617630000|2021-09-14 11:07:10|20335.04|20335.04|20330.89|20330.89|20335.04|20335.04|20330.89|20330.89|0
1631617660000|2021-09-14 11:07:40|20331.77|20331.77|20331.77|20331.77|20331.77|20331.77|20331.77|20331.77|0
1631617680000|2021-09-14 11:08:00|20333.85|20333.85|20336.35|20336.35|20336.35|20336.35|20333.85|20333.85|0
1631617690000|2021-09-14 11:08:10|20339.98|20339.98|20339.98|20339.98|20339.98|20339.98|20339.98|20339.98|0
1631617780000|2021-09-14 11:09:40|20335.71|20335.71|20335.71|20335.71|20335.71|20335.71|20335.71|20335.71|0
1631617790000|2021-09-14 11:09:50|20336.59|20336.59|20337.48|20337.48|20337.48|20337.48|20336.59|20336.59|0
1631617910000|2021-09-14 11:11:50|20335.21|20335.21|20330.19|20330.19|20335.21|20335.21|20328.42|20328.42|0
1631617950000|2021-09-14 11:12:30|20331.96|20331.96|20331.96|20331.96|20331.96|20331.96|20331.96|20331.96|0
1631617980000|2021-09-14 11:13:00|20330.19|20330.19|20325.04|20325.04|20330.19|20330.19|20325.04|20325.04|0
1631618000000|2021-09-14 11:13:20|20320.77|20320.77|20320.77|20320.77|20320.77|20320.77|20320.77|20320.77|0
1631618150000|2021-09-14 11:15:50|20322.54|20322.54|20322.54|20322.54|20322.54|20322.54|20322.54|20322.54|0
1631618170000|2021-09-14 11:16:10|20326.81|20326.81|20331.08|20331.08|20331.08|20331.08|20326.81|20326.81|0
1631618240000|2021-09-14 11:17:20|20331.84|20331.84|20333.35|20333.35|20333.35|20333.35|20331.84|20331.84|0
1631618260000|2021-09-14 11:17:40|20329.08|20329.08|20329.08|20329.08|20329.08|20329.08|20329.08|20329.08|0
1631618330000|2021-09-14 11:18:50|20331.74|20331.74|20327.47|20327.47|20331.74|20331.74|20327.47|20327.47|0
1631618420000|2021-09-14 11:20:20|20323.19|20323.19|20323.19|20323.19|20323.19|20323.19|20323.19|20323.19|0
1631618430000|2021-09-14 11:20:30|20327.47|20327.47|20327.47|20327.47|20327.47|20327.47|20327.47|20327.47|0
1631618450000|2021-09-14 11:20:50|20323.19|20323.19|20319.65|20319.65|20323.19|20323.19|20319.65|20319.65|0
1631618490000|2021-09-14 11:21:30|20315.38|20315.38|20319.65|20319.65|20319.65|20319.65|20315.38|20315.38|0
1631618510000|2021-09-14 11:21:50|20320.54|20320.54|20320.54|20320.54|20320.54|20320.54|20320.54|20320.54|0
1631618520000|2021-09-14 11:22:00|20316.27|20316.27|20317.42|20317.42|20320.54|20320.54|20316.27|20316.27|0
1631618530000|2021-09-14 11:22:10|20321.69|20321.69|20321.69|20321.69|20321.69|20321.69|20321.69|20321.69|0
1631618550000|2021-09-14 11:22:30|20326.12|20326.12|20326.12|20326.12|20326.12|20326.12|20326.12|20326.12|0
1631618560000|2021-09-14 11:22:40|20330.39|20330.39|20326.12|20326.12|20330.39|20330.39|20326.12|20326.12|0
1631618650000|2021-09-14 11:24:10|20325.6|20325.6|20325.6|20325.6|20325.6|20325.6|20325.6|20325.6|0
1631618830000|2021-09-14 11:27:10|20329.87|20329.87|20329.87|20329.87|20329.87|20329.87|20329.87|20329.87|0
1631618870000|2021-09-14 11:27:50|20331.65|20331.65|20331.65|20331.65|20331.65|20331.65|20331.65|20331.65|0
1631618890000|2021-09-14 11:28:10|20330.89|20330.89|20330.89|20330.89|20330.89|20330.89|20330.89|20330.89|0
1631618900000|2021-09-14 11:28:20|20332.66|20332.66|20332.66|20332.66|20332.66|20332.66|20332.66|20332.66|0
1631618950000|2021-09-14 11:29:10|20334.43|20334.43|20336.51|20336.51|20336.51|20336.51|20334.43|20334.43|0
1631618960000|2021-09-14 11:29:20|20338.06|20338.06|20340.14|20340.14|20340.14|20340.14|20338.06|20338.06|0
1631619060000|2021-09-14 11:31:00|20344.41|20344.41|20344.41|20344.41|20344.41|20344.41|20344.41|20344.41|0
1631619100000|2021-09-14 11:31:40|20346.18|20346.18|20346.18|20346.18|20346.18|20346.18|20346.18|20346.18|0
1631619140000|2021-09-14 11:32:20|20345.3|20345.3|20345.3|20345.3|20345.3|20345.3|20345.3|20345.3|0
1631619220000|2021-09-14 11:33:40|20349.66|20349.66|20349.66|20349.66|20349.66|20349.66|20349.66|20349.66|0
1631619240000|2021-09-14 11:34:00|20351.11|20351.11|20351.11|20351.11|20351.11|20351.11|20351.11|20351.11|0
1631619250000|2021-09-14 11:34:10|20352.57|20352.57|20352.57|20352.57|20352.57|20352.57|20352.57|20352.57|0
1631619310000|2021-09-14 11:35:10|20353.45|20353.45|20354.34|20354.34|20354.34|20354.34|20353.45|20353.45|0
1631619370000|2021-09-14 11:36:10|20350.07|20350.07|20350.07|20350.07|20350.07|20350.07|20350.07|20350.07|0
1631619380000|2021-09-14 11:36:20|20354.34|20354.34|20354.34|20354.34|20354.34|20354.34|20354.34|20354.34|0
1631619400000|2021-09-14 11:36:40|20353.45|20353.45|20352.57|20352.57|20353.45|20353.45|20352.57|20352.57|0
1631619410000|2021-09-14 11:36:50|20350.8|20350.8|20350.8|20350.8|20350.8|20350.8|20350.8|20350.8|0
1631619420000|2021-09-14 11:37:00|20348.72|20348.72|20346.13|20346.13|20348.72|20348.72|20346.13|20346.13|0
1631619450000|2021-09-14 11:37:30|20343.94|20343.94|20343.94|20343.94|20343.94|20343.94|20343.94|20343.94|0
1631619460000|2021-09-14 11:37:40|20343.22|20343.22|20343.22|20343.22|20343.22|20343.22|20343.22|20343.22|0
1631619500000|2021-09-14 11:38:20|20338.94|20338.94|20343.22|20343.22|20343.22|20343.22|20338.94|20338.94|0
1631619530000|2021-09-14 11:38:50|20345.29|20345.29|20345.29|20345.29|20345.29|20345.29|20345.29|20345.29|0
1631619550000|2021-09-14 11:39:10|20346.02|20346.02|20346.02|20346.02|20346.02|20346.02|20346.02|20346.02|0
1631619590000|2021-09-14 11:39:50|20348.62|20348.62|20348.62|20348.62|20348.62|20348.62|20348.62|20348.62|0
1631619600000|2021-09-14 11:40:00|20343.94|20343.94|20343.42|20343.42|20343.94|20343.94|20343.42|20343.42|0
1631619630000|2021-09-14 11:40:30|20340.52|20340.52|20340.52|20340.52|20340.52|20340.52|20340.52|20340.52|0
1631619650000|2021-09-14 11:40:50|20339.79|20339.79|20339.79|20339.79|20339.79|20339.79|20339.79|20339.79|0
1631619700000|2021-09-14 11:41:40|20344.06|20344.06|20344.06|20344.06|20344.06|20344.06|20344.06|20344.06|0
1631619760000|2021-09-14 11:42:40|20343.34|20343.34|20341.88|20341.88|20343.34|20343.34|20341.88|20341.88|0
1631619770000|2021-09-14 11:42:50|20341.15|20341.15|20341.15|20341.15|20341.15|20341.15|20341.15|20341.15|0
1631619790000|2021-09-14 11:43:10|20338.5|20338.5|20338.5|20338.5|20338.5|20338.5|20338.5|20338.5|0
1631619850000|2021-09-14 11:44:10|20334.35|20334.35|20334.35|20334.35|20334.35|20334.35|20334.35|20334.35|0
1631619860000|2021-09-14 11:44:20|20335.9|20335.9|20337.98|20337.98|20337.98|20337.98|20335.9|20335.9|0
1631619960000|2021-09-14 11:46:00|20333.71|20333.71|20333.71|20333.71|20333.71|20333.71|20333.71|20333.71|0
1631619990000|2021-09-14 11:46:30|20332.98|20332.98|20329.82|20329.82|20332.98|20332.98|20329.82|20329.82|0
1631620000000|2021-09-14 11:46:40|20325.82|20325.82|20325.82|20325.82|20325.82|20325.82|20325.82|20325.82|0
1631620020000|2021-09-14 11:47:00|20325.1|20325.1|20325.1|20325.1|20325.1|20325.1|20325.1|20325.1|0
1631620080000|2021-09-14 11:48:00|20321.56|20321.56|20321.56|20321.56|20321.56|20321.56|20321.56|20321.56|0
1631620090000|2021-09-14 11:48:10|20323.01|20323.01|20323.01|20323.01|20323.01|20323.01|20323.01|20323.01|0
1631620140000|2021-09-14 11:49:00|20318.74|20318.74|20311.81|20311.81|20318.74|20318.74|20311.81|20311.81|0
1631620200000|2021-09-14 11:50:00|20309.54|20309.54|20309.02|20309.02|20309.54|20309.54|20309.02|20309.02|0
1631620250000|2021-09-14 11:50:50|20304.75|20304.75|20304.75|20304.75|20304.75|20304.75|20304.75|20304.75|0
1631620270000|2021-09-14 11:51:10|20302.67|20302.67|20303.19|20303.19|20303.19|20303.19|20302.67|20302.67|0
1631620280000|2021-09-14 11:51:20|20302.43|20302.43|20302.43|20302.43|20302.43|20302.43|20302.43|20302.43|0
1631620320000|2021-09-14 11:52:00|20300.36|20300.36|20300.36|20300.36|20300.36|20300.36|20300.36|20300.36|0
1631620340000|2021-09-14 11:52:20|20301.87|20301.87|20301.87|20301.87|20301.87|20301.87|20301.87|20301.87|0
1631620360000|2021-09-14 11:52:40|20297.6|20297.6|20297.6|20297.6|20297.6|20297.6|20297.6|20297.6|0
1631620380000|2021-09-14 11:53:00|20293.33|20293.33|20289.78|20289.78|20293.33|20293.33|20289.78|20289.78|0
1631620420000|2021-09-14 11:53:40|20285.63|20285.63|20285.63|20285.63|20285.63|20285.63|20285.63|20285.63|0
1631620450000|2021-09-14 11:54:10|20284.59|20284.59|20284.59|20284.59|20284.59|20284.59|20284.59|20284.59|0
1631620510000|2021-09-14 11:55:10|20285.35|20285.35|20285.35|20285.35|20285.35|20285.35|20285.35|20285.35|0
1631620540000|2021-09-14 11:55:40|20286.91|20286.91|20286.18|20286.18|20286.91|20286.91|20286.18|20286.18|0
1631620560000|2021-09-14 11:56:00|20287.95|20287.95|20287.95|20287.95|20287.95|20287.95|20287.95|20287.95|0
1631620600000|2021-09-14 11:56:40|20287.06|20287.06|20287.06|20287.06|20287.06|20287.06|20287.06|20287.06|0
1631620650000|2021-09-14 11:57:30|20286.34|20286.34|20282.7|20282.7|20286.34|20286.34|20282.7|20282.7|0
1631620710000|2021-09-14 11:58:30|20278.43|20278.43|20274.89|20274.89|20278.43|20278.43|20274.89|20274.89|0
1631620730000|2021-09-14 11:58:50|20275.77|20275.77|20275.77|20275.77|20275.77|20275.77|20275.77|20275.77|0
1631620800000|2021-09-14 12:00:00|20271.5|20271.5|20270.62|20270.62|20271.5|20271.5|20270.62|20270.62|0
1631620850000|2021-09-14 12:00:50|20272.39|20272.39|20280.81|20280.81|20280.81|20280.81|20272.39|20272.39|0
1631620860000|2021-09-14 12:01:00|20279.26|20279.26|20279.26|20279.26|20279.26|20279.26|20279.26|20279.26|0
1631620940000|2021-09-14 12:02:20|20287.8|20287.8|20292.96|20292.96|20292.96|20292.96|20287.8|20287.8|0
1631620970000|2021-09-14 12:02:50|20288.69|20288.69|20288.69|20288.69|20288.69|20288.69|20288.69|20288.69|0
1631620990000|2021-09-14 12:03:10|20292.96|20292.96|20292.96|20292.96|20292.96|20292.96|20292.96|20292.96|0
1631621010000|2021-09-14 12:03:30|20292.44|20292.44|20292.44|20292.44|20292.44|20292.44|20292.44|20292.44|0
1631621030000|2021-09-14 12:03:50|20293.32|20293.32|20293.32|20293.32|20293.32|20293.32|20293.32|20293.32|0
1631621040000|2021-09-14 12:04:00|20289.05|20289.05|20289.05|20289.05|20289.05|20289.05|20289.05|20289.05|0
1631621050000|2021-09-14 12:04:10|20284.78|20284.78|20283.74|20283.74|20284.78|20284.78|20283.74|20283.74|0
1631621060000|2021-09-14 12:04:20|20281.97|20281.97|20281.97|20281.97|20281.97|20281.97|20281.97|20281.97|0
1631621070000|2021-09-14 12:04:30|20277.7|20277.7|20278.58|20278.58|20278.58|20278.58|20277.7|20277.7|0
1631621090000|2021-09-14 12:04:50|20279.47|20279.47|20279.47|20279.47|20279.47|20279.47|20279.47|20279.47|0
1631621230000|2021-09-14 12:07:10|20275.2|20275.2|20275.2|20275.2|20275.2|20275.2|20275.2|20275.2|0
1631621240000|2021-09-14 12:07:20|20274.31|20274.31|20273.55|20273.55|20274.31|20274.31|20273.55|20273.55|0
1631621250000|2021-09-14 12:07:30|20272.1|20272.1|20272.99|20272.99|20272.99|20272.99|20272.1|20272.1|0
1631621260000|2021-09-14 12:07:40|20270.33|20270.33|20271.22|20271.22|20271.22|20271.22|20270.33|20270.33|0
1631621270000|2021-09-14 12:07:50|20266.94|20266.94|20266.94|20266.94|20266.94|20266.94|20266.94|20266.94|0
1631621300000|2021-09-14 12:08:20|20271.22|20271.22|20271.22|20271.22|20271.22|20271.22|20271.22|20271.22|0
1631621310000|2021-09-14 12:08:30|20272.99|20272.99|20272.99|20272.99|20272.99|20272.99|20272.99|20272.99|0
1631621330000|2021-09-14 12:08:50|20274.76|20274.76|20275.48|20275.48|20275.48|20275.48|20274.76|20274.76|0
1631621340000|2021-09-14 12:09:00|20276.37|20276.37|20276.37|20276.37|20276.37|20276.37|20276.37|20276.37|0
1631621410000|2021-09-14 12:10:10|20275.48|20275.48|20275.48|20275.48|20275.48|20275.48|20275.48|20275.48|0
1631621420000|2021-09-14 12:10:20|20274.76|20274.76|20274.76|20274.76|20274.76|20274.76|20273.24|20273.24|0
1631621540000|2021-09-14 12:12:20|20270.48|20270.48|20269.6|20269.6|20270.48|20270.48|20267.83|20267.83|0
1631621560000|2021-09-14 12:12:40|20268.09|20268.09|20273.11|20273.11|20273.11|20273.11|20268.09|20268.09|0
1631621570000|2021-09-14 12:12:50|20274|20274|20277.54|20277.54|20277.54|20277.54|20274|20274|0
1631621660000|2021-09-14 12:14:20|20286.09|20286.09|20286.09|20286.09|20286.09|20286.09|20286.09|20286.09|0
1631621670000|2021-09-14 12:14:30|20286.97|20286.97|20286.97|20286.97|20286.97|20286.97|20286.97|20286.97|0
1631621680000|2021-09-14 12:14:40|20288.53|20288.53|20286.97|20286.97|20288.53|20288.53|20286.97|20286.97|0
1631621710000|2021-09-14 12:15:10|20286.45|20286.45|20288.01|20288.01|20288.01|20288.01|20286.45|20286.45|0
1631621730000|2021-09-14 12:15:30|20290.19|20290.19|20290.19|20290.19|20290.19|20290.19|20290.19|20290.19|0
1631621740000|2021-09-14 12:15:40|20291.96|20291.96|20292.72|20292.72|20292.72|20292.72|20291.96|20291.96|0
1631621760000|2021-09-14 12:16:00|20293.76|20293.76|20294.27|20294.27|20294.27|20294.27|20293.76|20293.76|0
1631621780000|2021-09-14 12:16:20|20294.79|20294.79|20294.79|20294.79|20294.79|20294.79|20294.79|20294.79|0
1631621880000|2021-09-14 12:18:00|20290.52|20290.52|20294.88|20294.88|20294.88|20294.88|20290.52|20290.52|0
1631621890000|2021-09-14 12:18:10|20292.7|20292.7|20292.7|20292.7|20292.7|20292.7|20292.7|20292.7|0
1631621900000|2021-09-14 12:18:20|20293.74|20293.74|20293.74|20293.74|20293.74|20293.74|20293.74|20293.74|0
1631621920000|2021-09-14 12:18:40|20291.66|20291.66|20291.66|20291.66|20291.66|20291.66|20291.66|20291.66|0
1631622050000|2021-09-14 12:20:50|20293.44|20293.44|20292.55|20292.55|20293.44|20293.44|20292.55|20292.55|0
1631622140000|2021-09-14 12:22:20|20293.28|20293.28|20292.55|20292.55|20293.28|20293.28|20292.55|20292.55|0
1631622150000|2021-09-14 12:22:30|20296.82|20296.82|20300.73|20300.73|20301.62|20301.62|20296.82|20296.82|0
1631622160000|2021-09-14 12:22:40|20296.46|20296.46|20297.5|20297.5|20297.5|20297.5|20296.46|20296.46|0
1631622190000|2021-09-14 12:23:10|20298.02|20298.02|20299.06|20299.06|20299.06|20299.06|20298.02|20298.02|0
1631622220000|2021-09-14 12:23:40|20300.83|20300.83|20300.83|20300.83|20300.83|20300.83|20300.83|20300.83|0
1631622240000|2021-09-14 12:24:00|20299.32|20299.32|20299.32|20299.32|20299.32|20299.32|20299.32|20299.32|0
1631622250000|2021-09-14 12:24:10|20303.59|20303.59|20303.59|20303.59|20303.59|20303.59|20303.59|20303.59|0
1631622260000|2021-09-14 12:24:20|20307.86|20307.86|20312.13|20312.13|20312.13|20312.13|20307.86|20307.86|0
1631622270000|2021-09-14 12:24:30|20313.9|20313.9|20313.9|20313.9|20313.9|20313.9|20313.9|20313.9|0
1631622290000|2021-09-14 12:24:50|20318.18|20318.18|20318.18|20318.18|20318.18|20318.18|20318.18|20318.18|0
1631622300000|2021-09-14 12:25:00|20316.1|20316.1|20316.1|20316.1|20316.1|20316.1|20316.1|20316.1|0
1631622340000|2021-09-14 12:25:40|20320.37|20320.37|20316.1|20316.1|20320.37|20320.37|20316.1|20316.1|0
1631622360000|2021-09-14 12:26:00|20320.37|20320.37|20320.37|20320.37|20320.37|20320.37|20320.37|20320.37|0
1631622450000|2021-09-14 12:27:30|20321.26|20321.26|20327.09|20327.09|20327.09|20327.09|20321.26|20321.26|0
1631622480000|2021-09-14 12:28:00|20331.36|20331.36|20331.36|20331.36|20331.36|20331.36|20331.36|20331.36|0
1631622500000|2021-09-14 12:28:20|20333.95|20333.95|20333.95|20333.95|20333.95|20333.95|20333.95|20333.95|0
1631622600000|2021-09-14 12:30:00|20329.68|20329.68|20347.39|20347.39|20347.39|20347.39|20325.41|20325.41|0
1631622610000|2021-09-14 12:30:10|20351.66|20351.66|20351.66|20351.66|20351.66|20351.66|20351.66|20351.66|0
1631622620000|2021-09-14 12:30:20|20347.39|20347.39|20353.43|20353.43|20357.71|20357.71|20347.39|20347.39|0
1631622630000|2021-09-14 12:30:30|20357.71|20357.71|20357.71|20357.71|20357.71|20357.71|20357.71|20357.71|0
1631622640000|2021-09-14 12:30:40|20358.22|20358.22|20368.54|20368.54|20368.54|20368.54|20358.22|20358.22|0
1631622650000|2021-09-14 12:30:50|20372.81|20372.81|20367.49|20367.49|20376.76|20376.76|20367.49|20367.49|0
1631622660000|2021-09-14 12:31:00|20376.04|20376.04|20376.92|20376.92|20376.92|20376.92|20376.04|20376.04|0
1631622670000|2021-09-14 12:31:10|20372.65|20372.65|20372.65|20372.65|20372.65|20372.65|20372.65|20372.65|0
1631622680000|2021-09-14 12:31:20|20368.38|20368.38|20368.38|20368.38|20368.38|20368.38|20368.38|20368.38|0
1631622690000|2021-09-14 12:31:30|20364.11|20364.11|20364.11|20364.11|20364.11|20364.11|20364.11|20364.11|0
1631622700000|2021-09-14 12:31:40|20363.22|20363.22|20352.69|20352.69|20363.22|20363.22|20351.13|20351.13|0
1631622710000|2021-09-14 12:31:50|20353.21|20353.21|20353.73|20353.73|20354.25|20354.25|20349.46|20349.46|0
1631622720000|2021-09-14 12:32:00|20352.69|20352.69|20348.42|20348.42|20352.69|20352.69|20348.42|20348.42|0
1631622740000|2021-09-14 12:32:20|20352.69|20352.69|20354.21|20354.21|20354.21|20354.21|20352.69|20352.69|0
1631622750000|2021-09-14 12:32:30|20356.28|20356.28|20357.17|20357.17|20357.17|20357.17|20356.28|20356.28|0
1631622760000|2021-09-14 12:32:40|20361.44|20361.44|20357.17|20357.17|20361.44|20361.44|20357.17|20357.17|0
1631622780000|2021-09-14 12:33:00|20361.44|20361.44|20361.44|20361.44|20361.44|20361.44|20361.44|20361.44|0
1631622790000|2021-09-14 12:33:10|20360.4|20360.4|20353.01|20353.01|20360.4|20360.4|20353.01|20353.01|0
1631622820000|2021-09-14 12:33:40|20357.29|20357.29|20361.56|20361.56|20361.56|20361.56|20357.29|20357.29|0
1631622830000|2021-09-14 12:33:50|20363.64|20363.64|20369.68|20369.68|20369.68|20369.68|20363.64|20363.64|0
1631622840000|2021-09-14 12:34:00|20373.95|20373.95|20369.66|20369.66|20373.95|20373.95|20365.41|20365.41|0
1631622850000|2021-09-14 12:34:10|20373.94|20373.94|20365.39|20365.39|20373.94|20373.94|20365.39|20365.39|0
1631622860000|2021-09-14 12:34:20|20373.94|20373.94|20373.94|20373.94|20373.94|20373.94|20373.94|20373.94|0
1631622870000|2021-09-14 12:34:30|20374.97|20374.97|20374.97|20374.97|20374.97|20374.97|20374.97|20374.97|0
1631622890000|2021-09-14 12:34:50|20379.25|20379.25|20379.25|20379.25|20379.25|20379.25|20379.25|20379.25|0
1631622900000|2021-09-14 12:35:00|20383.52|20383.52|20383.52|20383.52|20383.52|20383.52|20383.52|20383.52|0
1631622930000|2021-09-14 12:35:30|20385.7|20385.7|20385.7|20385.7|20385.7|20385.7|20385.7|20385.7|0
1631622940000|2021-09-14 12:35:40|20389.97|20389.97|20391.53|20391.53|20391.53|20391.53|20389.97|20389.97|0
1631622950000|2021-09-14 12:35:50|20393.3|20393.3|20394.19|20394.19|20394.19|20394.19|20393.3|20393.3|0
1631622970000|2021-09-14 12:36:10|20395.74|20395.74|20400.02|20400.02|20400.02|20400.02|20395.74|20395.74|0
1631622980000|2021-09-14 12:36:20|20404.29|20404.29|20404.29|20404.29|20404.29|20404.29|20404.29|20404.29|0
1631622990000|2021-09-14 12:36:30|20404.81|20404.81|20406.58|20406.58|20406.58|20406.58|20404.81|20404.81|0
1631623000000|2021-09-14 12:36:40|20410.85|20410.85|20410.85|20410.85|20410.85|20410.85|20410.85|20410.85|0
1631623010000|2021-09-14 12:36:50|20419.39|20419.39|20425.94|20425.94|20425.94|20425.94|20419.39|20419.39|0
1631623020000|2021-09-14 12:37:00|20417.39|20417.39|20417.39|20417.39|20417.39|20417.39|20417.39|20417.39|0
1631623030000|2021-09-14 12:37:10|20421.67|20421.67|20426.82|20426.82|20426.82|20426.82|20421.67|20421.67|0
1631623070000|2021-09-14 12:37:50|20428.59|20428.59|20421.67|20421.67|20428.59|20428.59|20421.67|20421.67|0
1631623080000|2021-09-14 12:38:00|20417.39|20417.39|20417.39|20417.39|20417.39|20417.39|20417.39|20417.39|0
1631623100000|2021-09-14 12:38:20|20421.67|20421.67|20425.94|20425.94|20425.94|20425.94|20421.67|20421.67|0
1631623140000|2021-09-14 12:39:00|20427.71|20427.71|20429.48|20429.48|20429.48|20429.48|20423.44|20423.44|0
1631623150000|2021-09-14 12:39:10|20432.07|20432.07|20432.07|20432.07|20432.07|20432.07|20432.07|20432.07|0
1631623180000|2021-09-14 12:39:40|20436.35|20436.35|20436.35|20436.35|20436.35|20436.35|20436.35|20436.35|0
1631623250000|2021-09-14 12:40:50|20439.46|20439.46|20440.5|20440.5|20440.5|20440.5|20439.46|20439.46|0
1631623270000|2021-09-14 12:41:10|20436.23|20436.23|20431.96|20431.96|20436.23|20436.23|20431.96|20431.96|0
1631623300000|2021-09-14 12:41:40|20436.23|20436.23|20436.23|20436.23|20436.23|20436.23|20436.23|20436.23|0
1631623320000|2021-09-14 12:42:00|20436.75|20436.75|20436.75|20436.75|20436.75|20436.75|20436.75|20436.75|0
1631623330000|2021-09-14 12:42:10|20441.02|20441.02|20441.02|20441.02|20441.02|20441.02|20441.02|20441.02|0
1631623340000|2021-09-14 12:42:20|20445.29|20445.29|20446.75|20446.75|20446.75|20446.75|20445.29|20445.29|0
1631623370000|2021-09-14 12:42:50|20455.29|20455.29|20468.91|20468.91|20468.91|20468.91|20455.29|20455.29|0
1631623380000|2021-09-14 12:43:00|20472.45|20472.45|20472.45|20472.45|20472.45|20472.45|20472.45|20472.45|0
1631623390000|2021-09-14 12:43:10|20463.9|20463.9|20463.9|20463.9|20463.9|20463.9|20459.63|20459.63|0
1631623410000|2021-09-14 12:43:30|20468.17|20468.17|20462.86|20462.86|20468.17|20468.17|20462.86|20462.86|0
1631623420000|2021-09-14 12:43:40|20462.14|20462.14|20462.14|20462.14|20462.14|20462.14|20462.14|20462.14|0
1631623460000|2021-09-14 12:44:20|20453.59|20453.59|20449.32|20449.32|20453.59|20453.59|20449.32|20449.32|0
1631623480000|2021-09-14 12:44:40|20451.59|20451.59|20450.83|20450.83|20451.59|20451.59|20450.83|20450.83|0
1631623500000|2021-09-14 12:45:00|20452.35|20452.35|20452.35|20452.35|20452.35|20452.35|20452.35|20452.35|0
1631623510000|2021-09-14 12:45:10|20450.83|20450.83|20450.83|20450.83|20450.83|20450.83|20450.83|20450.83|0
1631623540000|2021-09-14 12:45:40|20455.1|20455.1|20458.01|20458.01|20458.01|20458.01|20455.1|20455.1|0
1631623620000|2021-09-14 12:47:00|20459.57|20459.57|20460.61|20460.61|20460.61|20460.61|20459.57|20459.57|0
1631623650000|2021-09-14 12:47:30|20462.68|20462.68|20463.2|20463.2|20463.2|20463.2|20462.68|20462.68|0
1631623660000|2021-09-14 12:47:40|20467.63|20467.63|20467.63|20467.63|20467.63|20467.63|20467.63|20467.63|0
1631623680000|2021-09-14 12:48:00|20463.36|20463.36|20463.36|20463.36|20463.36|20463.36|20463.36|20463.36|0
1631623690000|2021-09-14 12:48:10|20463.88|20463.88|20466.79|20466.79|20466.79|20466.79|20463.88|20463.88|0
1631623700000|2021-09-14 12:48:20|20471.06|20471.06|20471.58|20471.58|20471.58|20471.58|20471.06|20471.06|0
1631623710000|2021-09-14 12:48:30|20470.69|20470.69|20470.69|20470.69|20470.69|20470.69|20470.69|20470.69|0
1631623740000|2021-09-14 12:49:00|20472.46|20472.46|20472.46|20472.46|20472.46|20472.46|20472.46|20472.46|0
1631623750000|2021-09-14 12:49:10|20473.19|20473.19|20470.07|20470.07|20473.19|20473.19|20470.07|20470.07|0
1631623830000|2021-09-14 12:50:30|20468|20468|20468|20468|20468|20468|20468|20468|0
1631623870000|2021-09-14 12:51:10|20466.23|20466.23|20460.3|20460.3|20466.23|20466.23|20460.3|20460.3|0
1631623910000|2021-09-14 12:51:50|20459.58|20459.58|20460.3|20460.3|20460.3|20460.3|20459.58|20459.58|0
1631623930000|2021-09-14 12:52:10|20462.48|20462.48|20472.66|20472.66|20475.57|20475.57|20462.48|20462.48|0
1631623940000|2021-09-14 12:52:20|20476.93|20476.93|20476.93|20476.93|20476.93|20476.93|20476.93|20476.93|0
1631623950000|2021-09-14 12:52:30|20472.66|20472.66|20472.66|20472.66|20472.66|20472.66|20472.66|20472.66|0
1631623970000|2021-09-14 12:52:50|20476.93|20476.93|20476.93|20476.93|20476.93|20476.93|20476.93|20476.93|0
1631623980000|2021-09-14 12:53:00|20479.53|20479.53|20479.53|20479.53|20479.53|20479.53|20479.53|20479.53|0
1631624020000|2021-09-14 12:53:40|20480.98|20480.98|20480.98|20480.98|20480.98|20480.98|20480.98|20480.98|0
1631624090000|2021-09-14 12:54:50|20479.53|20479.53|20479.53|20479.53|20479.53|20479.53|20479.53|20479.53|0
1631624110000|2021-09-14 12:55:10|20483.8|20483.8|20492.44|20492.44|20492.44|20492.44|20483.8|20483.8|0
1631624120000|2021-09-14 12:55:20|20488.16|20488.16|20495.98|20495.98|20495.98|20495.98|20488.16|20488.16|0
1631624160000|2021-09-14 12:56:00|20500.25|20500.25|20508.8|20508.8|20508.8|20508.8|20500.25|20500.25|0
1631624170000|2021-09-14 12:56:10|20504.52|20504.52|20504.52|20504.52|20504.52|20504.52|20504.52|20504.52|0
1631624200000|2021-09-14 12:56:40|20501.61|20501.61|20501.61|20501.61|20501.61|20501.61|20501.61|20501.61|0
1631624220000|2021-09-14 12:57:00|20505.89|20505.89|20505.89|20505.89|20505.89|20505.89|20505.89|20505.89|0
1631624240000|2021-09-14 12:57:20|20508.8|20508.8|20514.51|20514.51|20514.51|20514.51|20508.8|20508.8|0
1631624260000|2021-09-14 12:57:40|20510.23|20510.23|20510.23|20510.23|20510.23|20510.23|20510.23|20510.23|0
1631624290000|2021-09-14 12:58:10|20501.69|20501.69|20501.69|20501.69|20501.69|20501.69|20501.69|20501.69|0
1631624300000|2021-09-14 12:58:20|20506.12|20506.12|20510.39|20510.39|20510.39|20510.39|20506.12|20506.12|0
1631624320000|2021-09-14 12:58:40|20511.27|20511.27|20509.82|20509.82|20511.27|20511.27|20509.82|20509.82|0
1631624360000|2021-09-14 12:59:20|20511.27|20511.27|20511.27|20511.27|20511.27|20511.27|20511.27|20511.27|0
1631624370000|2021-09-14 12:59:30|20510.39|20510.39|20510.39|20510.39|20510.39|20510.39|20510.39|20510.39|0
1631624430000|2021-09-14 13:00:30|20511.9|20511.9|20513.67|20513.67|20513.67|20513.67|20511.9|20511.9|0
1631624440000|2021-09-14 13:00:40|20515.44|20515.44|20515.44|20515.44|20515.44|20515.44|20515.44|20515.44|0
1631624450000|2021-09-14 13:00:50|20519.71|20519.71|20523.99|20523.99|20523.99|20523.99|20519.71|20519.71|0
1631624460000|2021-09-14 13:01:00|20528.26|20528.26|20529.27|20529.27|20530.03|20530.03|20528.26|20528.26|0
1631624480000|2021-09-14 13:01:20|20525|20525|20525|20525|20525|20525|20525|20525|0
1631624490000|2021-09-14 13:01:30|20529.27|20529.27|20533.55|20533.55|20533.55|20533.55|20529.27|20529.27|0
1631624500000|2021-09-14 13:01:40|20529.27|20529.27|20529.27|20529.27|20529.27|20529.27|20529.27|20529.27|0
1631624510000|2021-09-14 13:01:50|20530.73|20530.73|20535|20535|20535|20535|20530.73|20530.73|0
1631624540000|2021-09-14 13:02:20|20533.23|20533.23|20528.96|20528.96|20533.23|20533.23|20528.96|20528.96|0
1631624600000|2021-09-14 13:03:20|20533.32|20533.32|20534.77|20534.77|20534.77|20534.77|20533.32|20533.32|0
1631624610000|2021-09-14 13:03:30|20533.32|20533.32|20534.2|20534.2|20534.2|20534.2|20533.32|20533.32|0
1631624620000|2021-09-14 13:03:40|20529.93|20529.93|20529.93|20529.93|20529.93|20529.93|20529.93|20529.93|0
1631624640000|2021-09-14 13:04:00|20534.2|20534.2|20534.2|20534.2|20534.2|20534.2|20534.2|20534.2|0
1631624660000|2021-09-14 13:04:20|20538.48|20538.48|20538.48|20538.48|20538.48|20538.48|20538.48|20538.48|0
1631624670000|2021-09-14 13:04:30|20537.96|20537.96|20537.96|20537.96|20537.96|20537.96|20537.96|20537.96|0
1631624700000|2021-09-14 13:05:00|20538.48|20538.48|20538.48|20538.48|20538.48|20538.48|20538.48|20538.48|0
1631624710000|2021-09-14 13:05:10|20540.55|20540.55|20540.55|20540.55|20540.55|20540.55|20540.55|20540.55|0
1631624750000|2021-09-14 13:05:50|20544.83|20544.83|20544.83|20544.83|20544.83|20544.83|20544.83|20544.83|0
1631624760000|2021-09-14 13:06:00|20541.28|20541.28|20541.28|20541.28|20541.28|20541.28|20541.28|20541.28|0
1631624810000|2021-09-14 13:06:50|20554.1|20554.1|20554.1|20554.1|20554.1|20554.1|20554.1|20554.1|0
1631624830000|2021-09-14 13:07:10|20558.37|20558.37|20558.37|20558.37|20558.37|20558.37|20558.37|20558.37|0
1631624850000|2021-09-14 13:07:30|20556.92|20556.92|20556.92|20556.92|20556.92|20556.92|20556.92|20556.92|0
1631624890000|2021-09-14 13:08:10|20555.15|20555.15|20565.46|20565.46|20565.46|20565.46|20553.38|20553.38|0
1631624900000|2021-09-14 13:08:20|20562.87|20562.87|20560.79|20560.79|20562.87|20562.87|20560.79|20560.79|0
1631624910000|2021-09-14 13:08:30|20556.52|20556.52|20556.52|20556.52|20556.52|20556.52|20556.52|20556.52|0
1631624920000|2021-09-14 13:08:40|20567.66|20567.66|20567.66|20567.66|20567.66|20567.66|20567.66|20567.66|0
1631624930000|2021-09-14 13:08:50|20571.93|20571.93|20573.49|20573.49|20573.49|20573.49|20571.93|20571.93|0
1631624940000|2021-09-14 13:09:00|20572.04|20572.04|20573.81|20573.81|20573.81|20573.81|20572.04|20572.04|0
1631624950000|2021-09-14 13:09:10|20576.71|20576.71|20576.71|20576.71|20576.71|20576.71|20576.71|20576.71|0
1631624960000|2021-09-14 13:09:20|20572.44|20572.44|20572.44|20572.44|20572.44|20572.44|20572.44|20572.44|0
1631624980000|2021-09-14 13:09:40|20570.67|20570.67|20570.67|20570.67|20570.67|20570.67|20570.67|20570.67|0
1631624990000|2021-09-14 13:09:50|20574.94|20574.94|20574.94|20574.94|20574.94|20574.94|20574.94|20574.94|0
1631625010000|2021-09-14 13:10:10|20576.71|20576.71|20576.71|20576.71|20576.71|20576.71|20576.71|20576.71|0
1631625040000|2021-09-14 13:10:40|20574.94|20574.94|20574.06|20574.06|20574.94|20574.94|20574.06|20574.06|0
1631625050000|2021-09-14 13:10:50|20578.48|20578.48|20578.48|20578.48|20578.48|20578.48|20578.48|20578.48|0
1631625070000|2021-09-14 13:11:10|20582.76|20582.76|20582.76|20582.76|20582.76|20582.76|20582.76|20582.76|0
1631625080000|2021-09-14 13:11:20|20587.03|20587.03|20587.03|20587.03|20587.03|20587.03|20587.03|20587.03|0
1631625110000|2021-09-14 13:11:50|20591.3|20591.3|20582.76|20582.76|20591.3|20591.3|20582.76|20582.76|0
1631625140000|2021-09-14 13:12:20|20591.3|20591.3|20591.3|20591.3|20591.3|20591.3|20591.3|20591.3|0
1631625220000|2021-09-14 13:13:40|20589.85|20589.85|20589.85|20589.85|20589.85|20589.85|20589.85|20589.85|0
1631625230000|2021-09-14 13:13:50|20581.3|20581.3|20581.3|20581.3|20581.3|20581.3|20581.3|20581.3|0
1631625270000|2021-09-14 13:14:30|20579.85|20579.85|20581.3|20581.3|20581.3|20581.3|20579.85|20579.85|0
1631625290000|2021-09-14 13:14:50|20582.76|20582.76|20582.76|20582.76|20582.76|20582.76|20582.76|20582.76|0
1631625300000|2021-09-14 13:15:00|20587.03|20587.03|20587.03|20587.03|20587.03|20587.03|20587.03|20587.03|0
1631625310000|2021-09-14 13:15:10|20591.3|20591.3|20591.3|20591.3|20591.3|20591.3|20591.3|20591.3|0
1631625320000|2021-09-14 13:15:20|20593.96|20593.96|20594.84|20594.84|20594.84|20594.84|20593.96|20593.96|0
1631625360000|2021-09-14 13:16:00|20590.57|20590.57|20590.57|20590.57|20590.57|20590.57|20590.57|20590.57|0
1631625370000|2021-09-14 13:16:10|20592.65|20592.65|20592.65|20592.65|20592.65|20592.65|20592.65|20592.65|0
1631625390000|2021-09-14 13:16:30|20588.37|20588.37|20588.37|20588.37|20588.37|20588.37|20588.37|20588.37|0
1631625420000|2021-09-14 13:17:00|20592.65|20592.65|20592.65|20592.65|20592.65|20592.65|20592.65|20592.65|0
1631625470000|2021-09-14 13:17:50|20584.1|20584.1|20569.36|20569.36|20584.1|20584.1|20569.36|20569.36|0
1631625480000|2021-09-14 13:18:00|20573.63|20573.63|20579.68|20579.68|20579.68|20579.68|20572.75|20572.75|0
1631625500000|2021-09-14 13:18:20|20581.13|20581.13|20584.04|20584.04|20585.49|20585.49|20581.13|20581.13|0
1631625520000|2021-09-14 13:18:40|20579.77|20579.77|20575.49|20575.49|20579.77|20579.77|20575.49|20575.49|0
1631625530000|2021-09-14 13:18:50|20576.38|20576.38|20575.49|20575.49|20576.38|20576.38|20575.49|20575.49|0
1631625540000|2021-09-14 13:19:00|20576.95|20576.95|20576.95|20576.95|20576.95|20576.95|20576.95|20576.95|0
1631625560000|2021-09-14 13:19:20|20572.68|20572.68|20572.68|20572.68|20572.68|20572.68|20572.68|20572.68|0
1631625580000|2021-09-14 13:19:40|20571.22|20571.22|20571.22|20571.22|20571.22|20571.22|20571.22|20571.22|0
1631625590000|2021-09-14 13:19:50|20567.59|20567.59|20568.11|20568.11|20568.11|20568.11|20567.59|20567.59|0
1631625620000|2021-09-14 13:20:20|20565.84|20565.84|20561.53|20561.53|20565.84|20565.84|20561.53|20561.53|0
1631625630000|2021-09-14 13:20:30|20565.8|20565.8|20568.08|20568.08|20568.08|20568.08|20565.8|20565.8|0
1631625640000|2021-09-14 13:20:40|20566.62|20566.62|20567.14|20567.14|20567.14|20567.14|20566.62|20566.62|0
1631625650000|2021-09-14 13:20:50|20567.66|20567.66|20565.52|20565.52|20570.26|20570.26|20565.52|20565.52|0
1631625680000|2021-09-14 13:21:20|20566.04|20566.04|20563.13|20563.13|20566.04|20566.04|20563.13|20563.13|0
1631625700000|2021-09-14 13:21:40|20561.68|20561.68|20559.41|20559.41|20561.68|20561.68|20559.41|20559.41|0
1631625720000|2021-09-14 13:22:00|20557.96|20557.96|20557.96|20557.96|20557.96|20557.96|20557.96|20557.96|0
1631625790000|2021-09-14 13:23:10|20557.44|20557.44|20551.93|20551.93|20557.44|20557.44|20551.93|20551.93|0
1631625800000|2021-09-14 13:23:20|20554.84|20554.84|20554.84|20554.84|20554.84|20554.84|20554.84|20554.84|0
1631625810000|2021-09-14 13:23:30|20557.11|20557.11|20557.11|20557.11|20557.11|20557.11|20557.11|20557.11|0
1631625820000|2021-09-14 13:23:40|20557.87|20557.87|20557.87|20557.87|20557.87|20557.87|20557.87|20557.87|0
1631625830000|2021-09-14 13:23:50|20558.91|20558.91|20558.39|20558.39|20558.91|20558.91|20558.39|20558.39|0
1631625850000|2021-09-14 13:24:10|20563.7|20563.7|20568.51|20568.51|20568.51|20568.51|20563.7|20563.7|0
1631625860000|2021-09-14 13:24:20|20577.05|20577.05|20577.05|20577.05|20577.05|20577.05|20577.05|20577.05|0
1631625880000|2021-09-14 13:24:40|20579.65|20579.65|20580.4|20580.4|20580.4|20580.4|20579.65|20579.65|0
1631625970000|2021-09-14 13:26:10|20576.13|20576.13|20576.13|20576.13|20576.13|20576.13|20576.13|20576.13|0
1631625990000|2021-09-14 13:26:30|20576.65|20576.65|20576.65|20576.65|20576.65|20576.65|20576.65|20576.65|0
1631626000000|2021-09-14 13:26:40|20572.38|20572.38|20572.38|20572.38|20572.38|20572.38|20572.38|20572.38|0
1631626020000|2021-09-14 13:27:00|20568.1|20568.1|20562.29|20562.29|20568.1|20568.1|20562.29|20562.29|0
1631626070000|2021-09-14 13:27:50|20566.65|20566.65|20566.65|20566.65|20566.65|20566.65|20566.65|20566.65|0
1631626100000|2021-09-14 13:28:20|20562.38|20562.38|20562.38|20562.38|20562.38|20562.38|20562.38|20562.38|0
1631626140000|2021-09-14 13:29:00|20566.65|20566.65|20566.65|20566.65|20566.65|20566.65|20566.65|20566.65|0
1631626170000|2021-09-14 13:29:30|20565.77|20565.77|20550.29|20550.29|20565.77|20565.77|20550.29|20550.29|0
1631626190000|2021-09-14 13:29:50|20558.84|20558.84|20563.11|20563.11|20563.11|20563.11|20558.84|20558.84|0
1631626200000|2021-09-14 13:30:00|20562.07|20562.07|20558.32|20558.32|20562.59|20562.59|20558.32|20558.32|0
1631626210000|2021-09-14 13:30:10|20562.59|20562.59|20566.13|20566.13|20566.13|20566.13|20562.59|20562.59|0
1631626220000|2021-09-14 13:30:20|20570.4|20570.4|20574.98|20574.98|20574.98|20574.98|20568.63|20568.63|0
1631626230000|2021-09-14 13:30:30|20577.64|20577.64|20578.68|20578.68|20578.68|20578.68|20577.64|20577.64|0
1631626240000|2021-09-14 13:30:40|20576.91|20576.91|20574.31|20574.31|20576.91|20576.91|20574.31|20574.31|0
1631626260000|2021-09-14 13:31:00|20575.87|20575.87|20559.26|20559.26|20575.87|20575.87|20559.26|20559.26|0
1631626270000|2021-09-14 13:31:10|20561.03|20561.03|20560.15|20560.15|20564.51|20564.51|20560.15|20560.15|0
1631626280000|2021-09-14 13:31:20|20566.5|20566.5|20566.5|20566.5|20566.5|20566.5|20566.5|20566.5|0
1631626290000|2021-09-14 13:31:30|20562.23|20562.23|20562.23|20562.23|20562.23|20562.23|20562.23|20562.23|0
1631626300000|2021-09-14 13:31:40|20564.31|20564.31|20561.71|20561.71|20564.31|20564.31|20561.71|20561.71|0
1631626310000|2021-09-14 13:31:50|20559.11|20559.11|20559.11|20559.11|20559.11|20559.11|20559.11|20559.11|0
1631626320000|2021-09-14 13:32:00|20562.02|20562.02|20562.02|20562.02|20562.02|20562.02|20562.02|20562.02|0
1631626350000|2021-09-14 13:32:30|20562.78|20562.78|20562.78|20562.78|20562.78|20562.78|20562.78|20562.78|0
1631626390000|2021-09-14 13:33:10|20561.01|20561.01|20561.01|20561.01|20561.01|20561.01|20561.01|20561.01|0
1631626400000|2021-09-14 13:33:20|20560.25|20560.25|20552.34|20552.34|20560.25|20560.25|20552.34|20552.34|0
1631626420000|2021-09-14 13:33:40|20551.59|20551.59|20550.83|20550.83|20551.59|20551.59|20550.83|20550.83|0
1631626430000|2021-09-14 13:33:50|20546.56|20546.56|20546.56|20546.56|20546.56|20546.56|20546.56|20546.56|0
1631626440000|2021-09-14 13:34:00|20543.96|20543.96|20543.96|20543.96|20543.96|20543.96|20543.96|20543.96|0
1631626450000|2021-09-14 13:34:10|20535.42|20535.42|20535.42|20535.42|20535.42|20535.42|20535.42|20535.42|0
1631626460000|2021-09-14 13:34:20|20531.15|20531.15|20531.15|20531.15|20531.15|20531.15|20531.15|20531.15|0
1631626470000|2021-09-14 13:34:30|20522.6|20522.6|20514.13|20514.13|20522.6|20522.6|20514.13|20514.13|0
1631626490000|2021-09-14 13:34:50|20509.86|20509.86|20502.2|20502.2|20509.86|20509.86|20497.93|20497.93|0
1631626500000|2021-09-14 13:35:00|20506.47|20506.47|20506.47|20506.47|20506.47|20506.47|20506.47|20506.47|0
1631626510000|2021-09-14 13:35:10|20503.57|20503.57|20503.57|20503.57|20503.57|20503.57|20503.57|20503.57|0
1631626530000|2021-09-14 13:35:30|20507.84|20507.84|20506.07|20506.07|20507.84|20507.84|20506.07|20506.07|0
1631626550000|2021-09-14 13:35:50|20501.8|20501.8|20501.8|20501.8|20501.8|20501.8|20501.8|20501.8|0
1631626560000|2021-09-14 13:36:00|20500.34|20500.34|20500.34|20500.34|20500.34|20500.34|20500.34|20500.34|0
1631626570000|2021-09-14 13:36:10|20503.46|20503.46|20503.98|20503.98|20503.98|20503.98|20503.46|20503.46|0
1631626580000|2021-09-14 13:36:20|20508.25|20508.25|20508.25|20508.25|20508.25|20508.25|20508.25|20508.25|0
1631626600000|2021-09-14 13:36:40|20512.52|20512.52|20512.52|20512.52|20512.52|20512.52|20512.52|20512.52|0
1631626620000|2021-09-14 13:37:00|20508.25|20508.25|20508.25|20508.25|20508.25|20508.25|20508.25|20508.25|0
1631626630000|2021-09-14 13:37:10|20506.48|20506.48|20506.48|20506.48|20506.48|20506.48|20506.48|20506.48|0
1631626640000|2021-09-14 13:37:20|20505.72|20505.72|20505.72|20505.72|20505.72|20505.72|20505.72|20505.72|0
1631626670000|2021-09-14 13:37:50|20506.61|20506.61|20506.61|20506.61|20506.61|20506.61|20506.61|20506.61|0
1631626690000|2021-09-14 13:38:10|20498.06|20498.06|20493.79|20493.79|20498.06|20498.06|20493.79|20493.79|0
1631626700000|2021-09-14 13:38:20|20489.52|20489.52|20489.45|20489.45|20493.88|20493.88|20489.45|20489.45|0
1631626710000|2021-09-14 13:38:30|20488.41|20488.41|20486.34|20486.34|20488.41|20488.41|20486.34|20486.34|0
1631626730000|2021-09-14 13:38:50|20482.06|20482.06|20482.06|20482.06|20482.06|20482.06|20482.06|20482.06|0
1631626760000|2021-09-14 13:39:20|20473.52|20473.52|20477.79|20477.79|20477.79|20477.79|20473.52|20473.52|0
1631626780000|2021-09-14 13:39:40|20475.2|20475.2|20468.02|20468.02|20475.2|20475.2|20468.02|20468.02|0
1631626790000|2021-09-14 13:39:50|20466.5|20466.5|20461.96|20461.96|20466.5|20466.5|20461.96|20461.96|0
1631626800000|2021-09-14 13:40:00|20457.6|20457.6|20461.32|20461.32|20461.32|20461.32|20457.6|20457.6|0
1631626810000|2021-09-14 13:40:10|20462.08|20462.08|20456.14|20456.14|20462.08|20462.08|20456.14|20456.14|0
1631626820000|2021-09-14 13:40:20|20456.66|20456.66|20456.14|20456.14|20456.66|20456.66|20456.14|20456.14|0
1631626830000|2021-09-14 13:40:30|20454.37|20454.37|20454.37|20454.37|20454.37|20454.37|20454.37|20454.37|0
1631626840000|2021-09-14 13:40:40|20450.1|20450.1|20450.1|20450.1|20450.1|20450.1|20450.1|20450.1|0
1631626860000|2021-09-14 13:41:00|20445.82|20445.82|20445.82|20445.82|20445.82|20445.82|20445.82|20445.82|0
1631626870000|2021-09-14 13:41:10|20449.37|20449.37|20449.37|20449.37|20449.37|20449.37|20449.37|20449.37|0
1631626880000|2021-09-14 13:41:20|20453.64|20453.64|20453.64|20453.64|20453.64|20453.64|20453.64|20453.64|0
1631626900000|2021-09-14 13:41:40|20452.18|20452.18|20451.3|20451.3|20452.18|20452.18|20451.3|20451.3|0
1631626920000|2021-09-14 13:42:00|20452.75|20452.75|20452.75|20452.75|20452.75|20452.75|20452.75|20452.75|0
1631626930000|2021-09-14 13:42:10|20448.48|20448.48|20448.48|20448.48|20448.48|20448.48|20448.48|20448.48|0
1631626950000|2021-09-14 13:42:30|20450.25|20450.25|20450.25|20450.25|20450.25|20450.25|20450.25|20450.25|0
1631626980000|2021-09-14 13:43:00|20454.52|20454.52|20454.52|20454.52|20454.52|20454.52|20454.52|20454.52|0
1631626990000|2021-09-14 13:43:10|20458.8|20458.8|20458.8|20458.8|20458.8|20458.8|20458.8|20458.8|0
1631627020000|2021-09-14 13:43:40|20461.91|20461.91|20461.91|20461.91|20461.91|20461.91|20461.91|20461.91|0
1631627040000|2021-09-14 13:44:00|20464.18|20464.18|20464.18|20464.18|20464.18|20464.18|20464.18|20464.18|0
1631627050000|2021-09-14 13:44:10|20464.94|20464.94|20464.94|20464.94|20464.94|20464.94|20464.94|20464.94|0
1631627190000|2021-09-14 13:46:30|20460.67|20460.67|20460.67|20460.67|20460.67|20460.67|20460.67|20460.67|0
1631627200000|2021-09-14 13:46:40|20456.88|20456.88|20457.51|20457.51|20458.4|20458.4|20456.88|20456.88|0
1631627230000|2021-09-14 13:47:10|20455.24|20455.24|20455.24|20455.24|20455.24|20455.24|20455.24|20455.24|0
1631627250000|2021-09-14 13:47:30|20453.68|20453.68|20453.16|20453.16|20453.68|20453.68|20453.16|20453.16|0
1631627260000|2021-09-14 13:47:40|20452.12|20452.12|20452.12|20452.12|20452.12|20452.12|20452.12|20452.12|0
1631627280000|2021-09-14 13:48:00|20453.16|20453.16|20453.16|20453.16|20453.16|20453.16|20453.16|20453.16|0
1631627290000|2021-09-14 13:48:10|20458.98|20458.98|20451.17|20451.17|20458.98|20458.98|20451.17|20451.17|0
1631627350000|2021-09-14 13:49:10|20450.41|20450.41|20450.36|20450.36|20451.92|20451.92|20450.36|20450.36|0
1631627360000|2021-09-14 13:49:20|20447.46|20447.46|20447.46|20447.46|20447.46|20447.46|20447.46|20447.46|0
1631627370000|2021-09-14 13:49:30|20446|20446|20446|20446|20446|20446|20446|20446|0
1631627380000|2021-09-14 13:49:40|20446.52|20446.52|20446.52|20446.52|20446.52|20446.52|20446.52|20446.52|0
1631627400000|2021-09-14 13:50:00|20447.04|20447.04|20446.16|20446.16|20447.04|20447.04|20446.16|20446.16|0
1631627410000|2021-09-14 13:50:10|20447.93|20447.93|20449.7|20449.7|20449.7|20449.7|20447.93|20447.93|0
1631627420000|2021-09-14 13:50:20|20452.61|20452.61|20452.61|20452.61|20452.61|20452.61|20452.61|20452.61|0
1631627430000|2021-09-14 13:50:30|20453.49|20453.49|20449.22|20449.22|20453.49|20453.49|20449.22|20449.22|0
1631627460000|2021-09-14 13:51:00|20451.29|20451.29|20451.29|20451.29|20451.29|20451.29|20451.29|20451.29|0
1631627470000|2021-09-14 13:51:10|20454.2|20454.2|20455.09|20455.09|20455.09|20455.09|20454.2|20454.2|0
1631627480000|2021-09-14 13:51:20|20456.86|20456.86|20456.86|20456.86|20456.86|20456.86|20456.86|20456.86|0
1631627490000|2021-09-14 13:51:30|20452.59|20452.59|20452.59|20452.59|20452.59|20452.59|20452.59|20452.59|0
1631627500000|2021-09-14 13:51:40|20448.31|20448.31|20448.31|20448.31|20448.31|20448.31|20448.31|20448.31|0
1631627510000|2021-09-14 13:51:50|20446.54|20446.54|20453.32|20453.32|20453.32|20453.32|20444.77|20444.77|0
1631627520000|2021-09-14 13:52:00|20451.55|20451.55|20447.27|20447.27|20451.55|20451.55|20447.27|20447.27|0
1631627540000|2021-09-14 13:52:20|20445.76|20445.76|20446.52|20446.52|20446.52|20446.52|20442.25|20442.25|0
1631627550000|2021-09-14 13:52:30|20447.4|20447.4|20447.4|20447.4|20447.4|20447.4|20447.4|20447.4|0
1631627590000|2021-09-14 13:53:10|20445.33|20445.33|20443.56|20443.56|20445.33|20445.33|20443.56|20443.56|0
1631627600000|2021-09-14 13:53:20|20442.8|20442.8|20442.8|20442.8|20442.8|20442.8|20442.8|20442.8|0
1631627610000|2021-09-14 13:53:30|20443.68|20443.68|20445.45|20445.45|20445.45|20445.45|20443.68|20443.68|0
1631627620000|2021-09-14 13:53:40|20444.57|20444.57|20444.57|20444.57|20444.57|20444.57|20444.57|20444.57|0
1631627630000|2021-09-14 13:53:50|20441.91|20441.91|20441.91|20441.91|20441.91|20441.91|20441.91|20441.91|0
1631627650000|2021-09-14 13:54:10|20439.32|20439.32|20439.32|20439.32|20439.32|20439.32|20439.32|20439.32|0
1631627660000|2021-09-14 13:54:20|20440.83|20440.83|20439.32|20439.32|20441.59|20441.59|20439.32|20439.32|0
1631627670000|2021-09-14 13:54:30|20441.97|20441.97|20442.86|20442.86|20442.86|20442.86|20441.97|20441.97|0
1631627680000|2021-09-14 13:54:40|20434.31|20434.31|20434.31|20434.31|20436.97|20436.97|20434.31|20434.31|0
1631627690000|2021-09-14 13:54:50|20437.86|20437.86|20437.86|20437.86|20437.86|20437.86|20437.86|20437.86|0
1631627730000|2021-09-14 13:55:30|20435.2|20435.2|20435.2|20435.2|20435.2|20435.2|20435.2|20435.2|0
1631627740000|2021-09-14 13:55:40|20430.93|20430.93|20430.93|20430.93|20430.93|20430.93|20430.93|20430.93|0
1631627750000|2021-09-14 13:55:50|20430.04|20430.04|20425.77|20425.77|20430.04|20430.04|20425.77|20425.77|0
1631627760000|2021-09-14 13:56:00|20423.17|20423.17|20423.17|20423.17|20423.17|20423.17|20423.17|20423.17|0
1631627770000|2021-09-14 13:56:10|20418.9|20418.9|20418.9|20418.9|20418.9|20418.9|20418.9|20418.9|0
1631627780000|2021-09-14 13:56:20|20414.63|20414.63|20414.63|20414.63|20414.63|20414.63|20414.63|20414.63|0
1631627790000|2021-09-14 13:56:30|20410.36|20410.36|20410.36|20410.36|20410.36|20410.36|20410.36|20410.36|0
1631627800000|2021-09-14 13:56:40|20407.76|20407.76|20400.58|20400.58|20407.76|20407.76|20400.58|20400.58|0
1631627840000|2021-09-14 13:57:20|20404.85|20404.85|20404.85|20404.85|20404.85|20404.85|20404.85|20404.85|0
1631627860000|2021-09-14 13:57:40|20401.95|20401.95|20401.95|20401.95|20401.95|20401.95|20401.95|20401.95|0
1631627870000|2021-09-14 13:57:50|20397.67|20397.67|20397.67|20397.67|20397.67|20397.67|20397.67|20397.67|0
1631627880000|2021-09-14 13:58:00|20401.95|20401.95|20393.98|20393.98|20401.95|20401.95|20393.98|20393.98|0
1631627890000|2021-09-14 13:58:10|20392.21|20392.21|20392.21|20392.21|20392.21|20392.21|20392.21|20392.21|0
1631627910000|2021-09-14 13:58:30|20390.65|20390.65|20388.88|20388.88|20390.65|20390.65|20388.88|20388.88|0
1631627920000|2021-09-14 13:58:40|20386.22|20386.22|20385.34|20385.34|20386.22|20386.22|20385.34|20385.34|0
1631627940000|2021-09-14 13:59:00|20381.07|20381.07|20381.95|20381.95|20381.95|20381.95|20381.07|20381.07|0
1631627950000|2021-09-14 13:59:10|20380.91|20380.91|20380.91|20380.91|20380.91|20380.91|20380.91|20380.91|0
1631627960000|2021-09-14 13:59:20|20389.46|20389.46|20389.46|20389.46|20389.46|20389.46|20389.46|20389.46|0
1631628010000|2021-09-14 14:00:10|20380.91|20380.91|20372.37|20372.37|20380.91|20380.91|20372.37|20372.37|0
1631628020000|2021-09-14 14:00:20|20376.64|20376.64|20368.1|20368.1|20376.64|20376.64|20368.1|20368.1|0
1631628030000|2021-09-14 14:00:30|20367.06|20367.06|20367.06|20367.06|20367.06|20367.06|20367.06|20367.06|0
1631628040000|2021-09-14 14:00:40|20366.17|20366.17|20366.17|20366.17|20366.17|20366.17|20366.17|20366.17|0
1631628060000|2021-09-14 14:01:00|20368.44|20368.44|20370|20370|20370|20370|20368.44|20368.44|0
1631628070000|2021-09-14 14:01:10|20370.76|20370.76|20375.03|20375.03|20375.03|20375.03|20370.76|20370.76|0
1631628090000|2021-09-14 14:01:30|20370.76|20370.76|20370.76|20370.76|20370.76|20370.76|20370.76|20370.76|0
1631628100000|2021-09-14 14:01:40|20366.33|20366.33|20365.76|20365.76|20366.33|20366.33|20364.88|20364.88|0
1631628110000|2021-09-14 14:01:50|20370.03|20370.03|20375.66|20375.66|20375.66|20375.66|20370.03|20370.03|0
1631628120000|2021-09-14 14:02:00|20377.43|20377.43|20386.28|20386.28|20386.28|20386.28|20375.66|20375.66|0
1631628130000|2021-09-14 14:02:10|20383.16|20383.16|20383.16|20383.16|20383.16|20383.16|20383.16|20383.16|0
1631628140000|2021-09-14 14:02:20|20384.68|20384.68|20384.68|20384.68|20384.68|20384.68|20384.68|20384.68|0
1631628150000|2021-09-14 14:02:30|20380.4|20380.4|20380.4|20380.4|20380.4|20380.4|20380.4|20380.4|0
1631628160000|2021-09-14 14:02:40|20376.13|20376.13|20370.83|20370.83|20376.13|20376.13|20370.83|20370.83|0
1631628170000|2021-09-14 14:02:50|20370.08|20370.08|20370.08|20370.08|20370.08|20370.08|20370.08|20370.08|0
1631628190000|2021-09-14 14:03:10|20378.62|20378.62|20374.35|20374.35|20378.62|20378.62|20374.35|20374.35|0
1631628200000|2021-09-14 14:03:20|20373.46|20373.46|20376.12|20376.12|20376.12|20376.12|20373.46|20373.46|0
1631628210000|2021-09-14 14:03:30|20375.24|20375.24|20375.24|20375.24|20375.24|20375.24|20375.24|20375.24|0
1631628230000|2021-09-14 14:03:50|20376.12|20376.12|20376.12|20376.12|20376.12|20376.12|20376.12|20376.12|0
1631628240000|2021-09-14 14:04:00|20377.01|20377.01|20377.01|20377.01|20377.01|20377.01|20377.01|20377.01|0
1631628260000|2021-09-14 14:04:20|20381.28|20381.28|20381.28|20381.28|20381.28|20381.28|20381.28|20381.28|0
1631628280000|2021-09-14 14:04:40|20379.82|20379.82|20379.82|20379.82|20379.82|20379.82|20379.82|20379.82|0
1631628310000|2021-09-14 14:05:10|20380.71|20380.71|20380.71|20380.71|20380.71|20380.71|20380.71|20380.71|0
1631628320000|2021-09-14 14:05:20|20382.16|20382.16|20382.16|20382.16|20382.16|20382.16|20382.16|20382.16|0
1631628340000|2021-09-14 14:05:40|20380.39|20380.39|20376.12|20376.12|20380.39|20380.39|20376.12|20376.12|0
1631628380000|2021-09-14 14:06:20|20374.67|20374.67|20374.67|20374.67|20374.67|20374.67|20374.67|20374.67|0
1631628440000|2021-09-14 14:07:20|20376.12|20376.12|20376.12|20376.12|20376.12|20376.12|20376.12|20376.12|0
1631628460000|2021-09-14 14:07:40|20379.15|20379.15|20377.63|20377.63|20379.15|20379.15|20377.63|20377.63|0
1631628480000|2021-09-14 14:08:00|20376.6|20376.6|20375.04|20375.04|20376.6|20376.6|20375.04|20375.04|0
1631628490000|2021-09-14 14:08:10|20375.56|20375.56|20375.56|20375.56|20375.56|20375.56|20375.56|20375.56|0
1631628500000|2021-09-14 14:08:20|20376.08|20376.08|20380.35|20380.35|20380.35|20380.35|20376.08|20376.08|0
1631628530000|2021-09-14 14:08:50|20376.08|20376.08|20376.08|20376.08|20376.08|20376.08|20376.08|20376.08|0
1631628570000|2021-09-14 14:09:30|20374.52|20374.52|20374.52|20374.52|20374.52|20374.52|20374.52|20374.52|0
1631628580000|2021-09-14 14:09:40|20375.28|20375.28|20375.28|20375.28|20375.28|20375.28|20375.28|20375.28|0
1631628600000|2021-09-14 14:10:00|20376.03|20376.03|20376.03|20376.03|20376.03|20376.03|20376.03|20376.03|0
1631628630000|2021-09-14 14:10:30|20375.51|20375.51|20371.09|20371.09|20375.51|20375.51|20371.09|20371.09|0
1631628650000|2021-09-14 14:10:50|20367.97|20367.97|20361.78|20361.78|20367.97|20367.97|20361.78|20361.78|0
1631628660000|2021-09-14 14:11:00|20363.55|20363.55|20360.95|20360.95|20363.55|20363.55|20360.07|20360.07|0
1631628670000|2021-09-14 14:11:10|20359.39|20359.39|20360.28|20360.28|20360.28|20360.28|20359.39|20359.39|0
1631628690000|2021-09-14 14:11:30|20362.87|20362.87|20361.84|20361.84|20362.87|20362.87|20361.84|20361.84|0
1631628700000|2021-09-14 14:11:40|20360.38|20360.38|20364.65|20364.65|20364.65|20364.65|20360.38|20360.38|0
1631628710000|2021-09-14 14:11:50|20362|20362|20362|20362|20362|20362|20362|20362|0
1631628720000|2021-09-14 14:12:00|20358.46|20358.46|20358.46|20358.46|20358.46|20358.46|20358.46|20358.46|0
1631628730000|2021-09-14 14:12:10|20361.36|20361.36|20361.36|20361.36|20361.36|20361.36|20361.36|20361.36|0
1631628740000|2021-09-14 14:12:20|20362.82|20362.82|20362.82|20362.82|20362.82|20362.82|20362.82|20362.82|0
1631628760000|2021-09-14 14:12:40|20363.58|20363.58|20363.58|20363.58|20363.58|20363.58|20363.58|20363.58|0
1631628800000|2021-09-14 14:13:20|20359.3|20359.3|20359.3|20359.3|20359.3|20359.3|20359.3|20359.3|0
1631628810000|2021-09-14 14:13:30|20363.58|20363.58|20363.58|20363.58|20363.58|20363.58|20363.58|20363.58|0
1631628820000|2021-09-14 14:13:40|20362.69|20362.69|20366.23|20366.23|20366.23|20366.23|20362.69|20362.69|0
1631628840000|2021-09-14 14:14:00|20364.46|20364.46|20358.32|20358.32|20364.46|20364.46|20358.32|20358.32|0
1631628860000|2021-09-14 14:14:20|20360.91|20360.91|20360.91|20360.91|20360.91|20360.91|20360.91|20360.91|0
1631628870000|2021-09-14 14:14:30|20357.28|20357.28|20353.01|20353.01|20357.28|20357.28|20353.01|20353.01|0
1631628880000|2021-09-14 14:14:40|20361.55|20361.55|20362.07|20362.07|20362.07|20362.07|20361.55|20361.55|0
1631628900000|2021-09-14 14:15:00|20360.62|20360.62|20360.62|20360.62|20360.62|20360.62|20360.62|20360.62|0
1631628920000|2021-09-14 14:15:20|20362.18|20362.18|20368.95|20368.95|20368.95|20368.95|20362.18|20362.18|0
1631628930000|2021-09-14 14:15:30|20373.22|20373.22|20374.26|20374.26|20374.26|20374.26|20368.95|20368.95|0
1631628950000|2021-09-14 14:15:50|20377.17|20377.17|20372.74|20372.74|20377.17|20377.17|20372.74|20372.74|0
1631629000000|2021-09-14 14:16:40|20374.51|20374.51|20380.71|20380.71|20383.37|20383.37|20374.51|20374.51|0
1631629010000|2021-09-14 14:16:50|20382.16|20382.16|20386.44|20386.44|20386.44|20386.44|20380.39|20380.39|0
1631629020000|2021-09-14 14:17:00|20382.16|20382.16|20378.62|20378.62|20382.16|20382.16|20378.62|20378.62|0
1631629030000|2021-09-14 14:17:10|20382.89|20382.89|20382.89|20382.89|20382.89|20382.89|20382.89|20382.89|0
1631629040000|2021-09-14 14:17:20|20380.82|20380.82|20380.82|20380.82|20380.82|20380.82|20380.82|20380.82|0
1631629050000|2021-09-14 14:17:30|20379.26|20379.26|20377.49|20377.49|20379.26|20379.26|20377.49|20377.49|0
1631629080000|2021-09-14 14:18:00|20381.76|20381.76|20383.32|20383.32|20383.32|20383.32|20381.76|20381.76|0
1631629110000|2021-09-14 14:18:30|20379.05|20379.05|20379.05|20379.05|20379.05|20379.05|20379.05|20379.05|0
1631629120000|2021-09-14 14:18:40|20374.77|20374.77|20379.05|20379.05|20379.05|20379.05|20374.77|20374.77|0
1631629130000|2021-09-14 14:18:50|20376.97|20376.97|20376.97|20376.97|20376.97|20376.97|20376.97|20376.97|0
1631629140000|2021-09-14 14:19:00|20368.43|20368.43|20350.78|20350.78|20368.43|20368.43|20350.78|20350.78|0
1631629150000|2021-09-14 14:19:10|20353.43|20353.43|20353.43|20353.43|20353.43|20353.43|20353.43|20353.43|0
1631629160000|2021-09-14 14:19:20|20351.87|20351.87|20351.87|20351.87|20351.87|20351.87|20351.87|20351.87|0
1631629170000|2021-09-14 14:19:30|20352.39|20352.39|20352.39|20352.39|20352.39|20352.39|20352.39|20352.39|0
1631629180000|2021-09-14 14:19:40|20353.43|20353.43|20360.36|20360.36|20360.36|20360.36|20353.43|20353.43|0
1631629200000|2021-09-14 14:20:00|20364.63|20364.63|20364.63|20364.63|20364.63|20364.63|20364.63|20364.63|0
1631629210000|2021-09-14 14:20:10|20368.9|20368.9|20369.79|20369.79|20369.79|20369.79|20368.9|20368.9|0
1631629220000|2021-09-14 14:20:20|20374.06|20374.06|20374.06|20374.06|20374.06|20374.06|20374.06|20374.06|0
1631629230000|2021-09-14 14:20:30|20378.33|20378.33|20378.33|20378.33|20378.33|20378.33|20378.33|20378.33|0
1631629240000|2021-09-14 14:20:40|20376.26|20376.26|20377.3|20377.3|20377.3|20377.3|20376.26|20376.26|0
1631629280000|2021-09-14 14:21:20|20373.02|20373.02|20368.75|20368.75|20373.02|20373.02|20368.75|20368.75|0
1631629290000|2021-09-14 14:21:30|20368.23|20368.23|20378.85|20378.85|20378.85|20378.85|20368.23|20368.23|0
1631629300000|2021-09-14 14:21:40|20381.51|20381.51|20380.62|20380.62|20381.51|20381.51|20380.62|20380.62|0
1631629310000|2021-09-14 14:21:50|20384.9|20384.9|20389.17|20389.17|20390.05|20390.05|20384.9|20384.9|0
1631629320000|2021-09-14 14:22:00|20384.9|20384.9|20382.3|20382.3|20384.9|20384.9|20382.3|20382.3|0
1631629330000|2021-09-14 14:22:10|20377.14|20377.14|20377.14|20377.14|20377.14|20377.14|20377.14|20377.14|0
1631629340000|2021-09-14 14:22:20|20372.87|20372.87|20372.87|20372.87|20372.87|20372.87|20372.87|20372.87|0
1631629350000|2021-09-14 14:22:30|20368.6|20368.6|20368.6|20368.6|20368.6|20368.6|20368.6|20368.6|0
1631629360000|2021-09-14 14:22:40|20372.87|20372.87|20372.87|20372.87|20372.87|20372.87|20372.87|20372.87|0
1631629400000|2021-09-14 14:23:20|20373.63|20373.63|20377.9|20377.9|20377.9|20377.9|20373.63|20373.63|0
1631629410000|2021-09-14 14:23:30|20379.35|20379.35|20379.35|20379.35|20379.35|20379.35|20379.35|20379.35|0
1631629430000|2021-09-14 14:23:50|20378.83|20378.83|20379.35|20379.35|20379.35|20379.35|20378.83|20378.83|0
1631629440000|2021-09-14 14:24:00|20379.87|20379.87|20384.15|20384.15|20384.15|20384.15|20379.87|20379.87|0
1631629460000|2021-09-14 14:24:20|20375.6|20375.6|20375.6|20375.6|20375.6|20375.6|20375.6|20375.6|0
1631629470000|2021-09-14 14:24:30|20379.87|20379.87|20378.42|20378.42|20379.87|20379.87|20378.42|20378.42|0
1631629480000|2021-09-14 14:24:40|20374.88|20374.88|20375.92|20375.92|20375.92|20375.92|20374.88|20374.88|0
1631629510000|2021-09-14 14:25:10|20374.88|20374.88|20371.24|20371.24|20374.88|20374.88|20366.97|20366.97|0
1631629540000|2021-09-14 14:25:40|20366.97|20366.97|20371.24|20371.24|20371.24|20371.24|20366.97|20366.97|0
1631629550000|2021-09-14 14:25:50|20366.97|20366.97|20366.97|20366.97|20366.97|20366.97|20366.97|20366.97|0
1631629560000|2021-09-14 14:26:00|20362.7|20362.7|20357.67|20357.67|20362.7|20362.7|20357.67|20357.67|0
1631629570000|2021-09-14 14:26:10|20353.4|20353.4|20351.88|20351.88|20353.4|20353.4|20351.88|20351.88|0
1631629590000|2021-09-14 14:26:30|20348.34|20348.34|20349.9|20349.9|20349.9|20349.9|20348.34|20348.34|0
1631629600000|2021-09-14 14:26:40|20358.44|20358.44|20359.96|20359.96|20359.96|20359.96|20358.44|20358.44|0
1631629610000|2021-09-14 14:26:50|20361.41|20361.41|20367.89|20367.89|20367.89|20367.89|20361.41|20361.41|0
1631629630000|2021-09-14 14:27:10|20372.16|20372.16|20372.16|20372.16|20372.16|20372.16|20372.16|20372.16|0
1631629640000|2021-09-14 14:27:20|20372.68|20372.68|20385.49|20385.49|20385.49|20385.49|20372.68|20372.68|0
1631629650000|2021-09-14 14:27:30|20376.95|20376.95|20378.72|20378.72|20378.72|20378.72|20376.95|20376.95|0
1631629660000|2021-09-14 14:27:40|20382.99|20382.99|20387.27|20387.27|20387.27|20387.27|20382.99|20382.99|0
1631629670000|2021-09-14 14:27:50|20382.99|20382.99|20388.15|20388.15|20388.15|20388.15|20382.99|20382.99|0
1631629680000|2021-09-14 14:28:00|20389.92|20389.92|20394.19|20394.19|20394.19|20394.19|20389.92|20389.92|0
1631629690000|2021-09-14 14:28:10|20398.47|20398.47|20394.19|20394.19|20398.47|20398.47|20394.19|20394.19|0
1631629700000|2021-09-14 14:28:20|20394.71|20394.71|20396.27|20396.27|20396.27|20396.27|20394.71|20394.71|0
1631629710000|2021-09-14 14:28:30|20392|20392|20392|20392|20392|20392|20392|20392|0
1631629720000|2021-09-14 14:28:40|20394.91|20394.91|20390.63|20390.63|20394.91|20394.91|20390.63|20390.63|0
1631629730000|2021-09-14 14:28:50|20391.15|20391.15|20391.15|20391.15|20391.15|20391.15|20391.15|20391.15|0
1631629740000|2021-09-14 14:29:00|20395.42|20395.42|20395.42|20395.42|20395.42|20395.42|20395.42|20395.42|0
1631629760000|2021-09-14 14:29:20|20394.54|20394.54|20390.27|20390.27|20394.54|20394.54|20390.27|20390.27|0
1631629770000|2021-09-14 14:29:30|20388.5|20388.5|20388.5|20388.5|20388.5|20388.5|20388.5|20388.5|0
1631629790000|2021-09-14 14:29:50|20392.77|20392.77|20392.77|20392.77|20392.77|20392.77|20392.77|20392.77|0
1631629800000|2021-09-14 14:30:00|20391.73|20391.73|20391.73|20391.73|20391.73|20391.73|20391.73|20391.73|0
1631629810000|2021-09-14 14:30:10|20396|20396|20399.12|20399.12|20399.12|20399.12|20396|20396|0
1631629820000|2021-09-14 14:30:20|20398.36|20398.36|20398.36|20398.36|20398.36|20398.36|20398.36|20398.36|0
1631629850000|2021-09-14 14:30:50|20402.63|20402.63|20402.63|20402.63|20402.63|20402.63|20402.63|20402.63|0
1631629860000|2021-09-14 14:31:00|20398.36|20398.36|20397.32|20397.32|20398.36|20398.36|20395.25|20395.25|0
1631629870000|2021-09-14 14:31:10|20401.59|20401.59|20397.32|20397.32|20401.59|20401.59|20397.32|20397.32|0
1631629880000|2021-09-14 14:31:20|20396.44|20396.44|20396.44|20396.44|20396.44|20396.44|20396.44|20396.44|0
1631629890000|2021-09-14 14:31:30|20390.65|20390.65|20384.87|20384.87|20390.65|20390.65|20384.87|20384.87|0
1631629900000|2021-09-14 14:31:40|20389.14|20389.14|20389.14|20389.14|20389.14|20389.14|20389.14|20389.14|0
1631629920000|2021-09-14 14:32:00|20389.66|20389.66|20389.66|20389.66|20389.66|20389.66|20389.66|20389.66|0
1631629930000|2021-09-14 14:32:10|20385.38|20385.38|20385.38|20385.38|20385.38|20385.38|20385.38|20385.38|0
1631629950000|2021-09-14 14:32:30|20381.11|20381.11|20381.11|20381.11|20381.11|20381.11|20381.11|20381.11|0
1631629980000|2021-09-14 14:33:00|20380.59|20380.59|20383.83|20383.83|20383.83|20383.83|20379.55|20379.55|0
1631630000000|2021-09-14 14:33:20|20379.55|20379.55|20379.55|20379.55|20379.55|20379.55|20379.55|20379.55|0
1631630010000|2021-09-14 14:33:30|20376.01|20376.01|20376.01|20376.01|20376.01|20376.01|20376.01|20376.01|0
1631630050000|2021-09-14 14:34:10|20375.13|20375.13|20378.82|20378.82|20378.82|20378.82|20375.13|20375.13|0
1631630060000|2021-09-14 14:34:20|20380.59|20380.59|20384.13|20384.13|20384.13|20384.13|20380.59|20380.59|0
1631630070000|2021-09-14 14:34:30|20385.02|20385.02|20372.05|20372.05|20385.02|20385.02|20372.05|20372.05|0
1631630080000|2021-09-14 14:34:40|20373.82|20373.82|20374.86|20374.86|20374.86|20374.86|20373.82|20373.82|0
1631630110000|2021-09-14 14:35:10|20377.97|20377.97|20378.86|20378.86|20378.86|20378.86|20377.97|20377.97|0
1631630120000|2021-09-14 14:35:20|20379.61|20379.61|20383.89|20383.89|20383.89|20383.89|20379.61|20379.61|0
1631630130000|2021-09-14 14:35:30|20379.52|20379.52|20379.52|20379.52|20379.52|20379.52|20379.52|20379.52|0
1631630140000|2021-09-14 14:35:40|20380.28|20380.28|20380.28|20380.28|20380.28|20380.28|20380.28|20380.28|0
1631630150000|2021-09-14 14:35:50|20381.8|20381.8|20390.43|20390.43|20390.43|20390.43|20381.8|20381.8|0
1631630160000|2021-09-14 14:36:00|20392.2|20392.2|20392.2|20392.2|20392.2|20392.2|20392.2|20392.2|0
1631630180000|2021-09-14 14:36:20|20396.47|20396.47|20393.09|20393.09|20397.36|20397.36|20393.09|20393.09|0
1631630190000|2021-09-14 14:36:30|20392.05|20392.05|20387.77|20387.77|20392.05|20392.05|20387.77|20387.77|0
1631630200000|2021-09-14 14:36:40|20392.05|20392.05|20392.05|20392.05|20392.05|20392.05|20392.05|20392.05|0
1631630250000|2021-09-14 14:37:30|20397.27|20397.27|20413.36|20413.36|20414.82|20414.82|20397.27|20397.27|0
1631630260000|2021-09-14 14:37:40|20416.02|20416.02|20415.14|20415.14|20416.02|20416.02|20415.14|20415.14|0
1631630280000|2021-09-14 14:38:00|20415.65|20415.65|20415.65|20415.65|20415.65|20415.65|20415.65|20415.65|0
1631630290000|2021-09-14 14:38:10|20411.38|20411.38|20411.38|20411.38|20411.38|20411.38|20411.38|20411.38|0
1631630300000|2021-09-14 14:38:20|20415.65|20415.65|20415.65|20415.65|20415.65|20415.65|20415.65|20415.65|0
1631630310000|2021-09-14 14:38:30|20411.38|20411.38|20414.45|20414.45|20414.97|20414.97|20408.73|20408.73|0
1631630320000|2021-09-14 14:38:40|20415.97|20415.97|20415.21|20415.21|20415.97|20415.97|20415.21|20415.21|0
1631630330000|2021-09-14 14:38:50|20419.48|20419.48|20419.48|20419.48|20419.48|20419.48|20419.48|20419.48|0
1631630340000|2021-09-14 14:39:00|20416.57|20416.57|20411.26|20411.26|20416.57|20416.57|20411.26|20411.26|0
1631630350000|2021-09-14 14:39:10|20412.82|20412.82|20408.55|20408.55|20412.82|20412.82|20408.55|20408.55|0
1631630360000|2021-09-14 14:39:20|20409.07|20409.07|20415.67|20415.67|20415.67|20415.67|20409.07|20409.07|0
1631630390000|2021-09-14 14:39:50|20417.18|20417.18|20417.18|20417.18|20417.18|20417.18|20417.18|20417.18|0
1631630400000|2021-09-14 14:40:00|20412.91|20412.91|20417.18|20417.18|20417.18|20417.18|20412.91|20412.91|0
1631630410000|2021-09-14 14:40:10|20415.11|20415.11|20415.63|20415.63|20415.63|20415.63|20415.11|20415.11|0
1631630420000|2021-09-14 14:40:20|20417.4|20417.4|20417.4|20417.4|20417.4|20417.4|20417.4|20417.4|0
1631630430000|2021-09-14 14:40:30|20419.17|20419.17|20419.17|20419.17|20419.17|20419.17|20419.17|20419.17|0
1631630440000|2021-09-14 14:40:40|20417.65|20417.65|20426.35|20426.35|20426.35|20426.35|20417.65|20417.65|0
1631630460000|2021-09-14 14:41:00|20422.07|20422.07|20412.08|20412.08|20422.07|20422.07|20412.08|20412.08|0
1631630490000|2021-09-14 14:41:30|20416.35|20416.35|20418.12|20418.12|20418.12|20418.12|20416.35|20416.35|0
1631630500000|2021-09-14 14:41:40|20416.35|20416.35|20418.24|20418.24|20418.24|20418.24|20413.97|20413.97|0
1631630510000|2021-09-14 14:41:50|20417.48|20417.48|20417.48|20417.48|20417.48|20417.48|20417.48|20417.48|0
1631630530000|2021-09-14 14:42:10|20418.94|20418.94|20422.01|20422.01|20422.01|20422.01|20418.94|20418.94|0
1631630540000|2021-09-14 14:42:20|20420.49|20420.49|20420.49|20420.49|20420.49|20420.49|20420.49|20420.49|0
1631630550000|2021-09-14 14:42:30|20419.74|20419.74|20420.77|20420.77|20420.77|20420.77|20419.74|20419.74|0
1631630590000|2021-09-14 14:43:10|20416.5|20416.5|20416.5|20416.5|20416.5|20416.5|20416.5|20416.5|0
1631630600000|2021-09-14 14:43:20|20418.27|20418.27|20418.27|20418.27|20418.27|20418.27|20418.27|20418.27|0
1631630620000|2021-09-14 14:43:40|20419.83|20419.83|20419.83|20419.83|20419.83|20419.83|20419.83|20419.83|0
1631630660000|2021-09-14 14:44:20|20424.1|20424.1|20424.1|20424.1|20424.1|20424.1|20424.1|20424.1|0
1631630680000|2021-09-14 14:44:40|20419.83|20419.83|20419.83|20419.83|20419.83|20419.83|20419.83|20419.83|0
1631630700000|2021-09-14 14:45:00|20424.1|20424.1|20424.1|20424.1|20424.1|20424.1|20424.1|20424.1|0
1631630710000|2021-09-14 14:45:10|20425.14|20425.14|20429.72|20429.72|20429.72|20429.72|20425.14|20425.14|0
1631630730000|2021-09-14 14:45:30|20430.24|20430.24|20434.72|20434.72|20434.72|20434.72|20430.24|20430.24|0
1631630760000|2021-09-14 14:46:00|20433.21|20433.21|20433.96|20433.96|20433.96|20433.96|20433.21|20433.21|0
1631630790000|2021-09-14 14:46:30|20435.42|20435.42|20435.42|20435.42|20435.42|20435.42|20435.42|20435.42|0
1631630800000|2021-09-14 14:46:40|20436.3|20436.3|20436.3|20436.3|20436.3|20436.3|20436.3|20436.3|0
1631630830000|2021-09-14 14:47:10|20437.06|20437.06|20442.89|20442.89|20442.89|20442.89|20437.06|20437.06|0
1631630840000|2021-09-14 14:47:20|20447.16|20447.16|20446.11|20446.11|20450.39|20450.39|20446.11|20446.11|0
1631630850000|2021-09-14 14:47:30|20450.39|20450.39|20450.39|20450.39|20450.39|20450.39|20450.39|20450.39|0
1631630860000|2021-09-14 14:47:40|20454.66|20454.66|20454.66|20454.66|20454.66|20454.66|20454.66|20454.66|0
1631630870000|2021-09-14 14:47:50|20455.42|20455.42|20459.69|20459.69|20459.69|20459.69|20455.42|20455.42|0
1631630880000|2021-09-14 14:48:00|20463.96|20463.96|20465.25|20465.25|20468.07|20468.07|20463.8|20463.8|0
1631630890000|2021-09-14 14:48:10|20464.37|20464.37|20459.36|20459.36|20464.37|20464.37|20458.32|20458.32|0
1631630900000|2021-09-14 14:48:20|20460.92|20460.92|20460.92|20460.92|20460.92|20460.92|20459.47|20459.47|0
1631630930000|2021-09-14 14:48:50|20462.37|20462.37|20462.37|20462.37|20462.37|20462.37|20462.37|20462.37|0
1631630940000|2021-09-14 14:49:00|20463.89|20463.89|20467.04|20467.04|20467.04|20467.04|20463.89|20463.89|0
1631630970000|2021-09-14 14:49:30|20468.7|20468.7|20468.7|20468.7|20468.7|20468.7|20468.7|20468.7|0
1631630980000|2021-09-14 14:49:40|20470.47|20470.47|20470.47|20470.47|20470.47|20470.47|20470.47|20470.47|0
1631631000000|2021-09-14 14:50:00|20474.75|20474.75|20480.58|20480.58|20481.1|20481.1|20474.75|20474.75|0
1631631010000|2021-09-14 14:50:10|20484.85|20484.85|20490.41|20490.41|20491.87|20491.87|20484.85|20484.85|0
1631631030000|2021-09-14 14:50:30|20492.18|20492.18|20494.84|20494.84|20494.84|20494.84|20492.18|20492.18|0
1631631040000|2021-09-14 14:50:40|20493.39|20493.39|20494.27|20494.27|20494.27|20494.27|20493.39|20493.39|0
1631631050000|2021-09-14 14:50:50|20490|20490|20485.73|20485.73|20490|20490|20485.73|20485.73|0
1631631060000|2021-09-14 14:51:00|20490|20490|20492.4|20492.4|20492.4|20492.4|20490|20490|0
1631631080000|2021-09-14 14:51:20|20493.91|20493.91|20493.91|20493.91|20493.91|20493.91|20493.91|20493.91|0
1631631090000|2021-09-14 14:51:30|20493.03|20493.03|20493.03|20493.03|20493.03|20493.03|20493.03|20493.03|0
1631631100000|2021-09-14 14:51:40|20491.47|20491.47|20490.71|20490.71|20491.47|20491.47|20490.71|20490.71|0
1631631110000|2021-09-14 14:51:50|20494.98|20494.98|20487.4|20487.4|20494.98|20494.98|20486.88|20486.88|0
1631631120000|2021-09-14 14:52:00|20488.29|20488.29|20488.29|20488.29|20488.29|20488.29|20488.29|20488.29|0
1631631160000|2021-09-14 14:52:40|20484.02|20484.02|20484.02|20484.02|20484.02|20484.02|20484.02|20484.02|0
1631631180000|2021-09-14 14:53:00|20484.9|20484.9|20484.58|20484.58|20486.35|20486.35|20483.13|20483.13|0
1631631190000|2021-09-14 14:53:10|20483.7|20483.7|20483.7|20483.7|20483.7|20483.7|20483.7|20483.7|0
1631631200000|2021-09-14 14:53:20|20479.43|20479.43|20479.43|20479.43|20479.43|20479.43|20479.43|20479.43|0
1631631210000|2021-09-14 14:53:30|20475.15|20475.15|20475.15|20475.15|20475.15|20475.15|20475.15|20475.15|0
1631631220000|2021-09-14 14:53:40|20474.63|20474.63|20470.36|20470.36|20474.63|20474.63|20470.36|20470.36|0
1631631230000|2021-09-14 14:53:50|20469.48|20469.48|20465.2|20465.2|20469.48|20469.48|20465.2|20465.2|0
1631631240000|2021-09-14 14:54:00|20460.93|20460.93|20469.48|20469.48|20469.48|20469.48|20460.93|20460.93|0
1631631250000|2021-09-14 14:54:10|20468.96|20468.96|20467.73|20467.73|20470|20470|20467.73|20467.73|0
1631631260000|2021-09-14 14:54:20|20466.97|20466.97|20469.34|20469.34|20470.48|20470.48|20466.21|20466.21|0
1631631270000|2021-09-14 14:54:30|20470.38|20470.38|20474.65|20474.65|20474.65|20474.65|20470.38|20470.38|0
1631631280000|2021-09-14 14:54:40|20473.9|20473.9|20468.87|20468.87|20473.9|20473.9|20468.87|20468.87|0
1631631300000|2021-09-14 14:55:00|20466.79|20466.79|20466.27|20466.27|20466.79|20466.79|20466.27|20466.27|0
1631631310000|2021-09-14 14:55:10|20462|20462|20461.11|20461.11|20462|20462|20461.11|20461.11|0
1631631320000|2021-09-14 14:55:20|20469.66|20469.66|20469.66|20469.66|20469.66|20469.66|20469.66|20469.66|0
1631631330000|2021-09-14 14:55:30|20471.43|20471.43|20476.16|20476.16|20476.16|20476.16|20471.43|20471.43|0
1631631340000|2021-09-14 14:55:40|20474.39|20474.39|20470.85|20470.85|20474.39|20474.39|20470.85|20470.85|0
1631631360000|2021-09-14 14:56:00|20475.12|20475.12|20479.39|20479.39|20479.39|20479.39|20475.12|20475.12|0
1631631370000|2021-09-14 14:56:10|20475.12|20475.12|20475.12|20475.12|20475.12|20475.12|20475.12|20475.12|0
1631631390000|2021-09-14 14:56:30|20476.01|20476.01|20476.01|20476.01|20476.01|20476.01|20476.01|20476.01|0
1631631400000|2021-09-14 14:56:40|20477.78|20477.78|20477.78|20477.78|20477.78|20477.78|20477.78|20477.78|0
1631631430000|2021-09-14 14:57:10|20476.89|20476.89|20475.44|20475.44|20476.89|20476.89|20475.44|20475.44|0
1631631460000|2021-09-14 14:57:40|20474.4|20474.4|20474.4|20474.4|20474.4|20474.4|20474.4|20474.4|0
1631631530000|2021-09-14 14:58:50|20473.88|20473.88|20473.88|20473.88|20473.88|20473.88|20473.88|20473.88|0
1631631550000|2021-09-14 14:59:10|20474.92|20474.92|20474.92|20474.92|20474.92|20474.92|20474.92|20474.92|0
1631631560000|2021-09-14 14:59:20|20470.65|20470.65|20475.8|20475.8|20475.8|20475.8|20470.65|20470.65|0
1631631600000|2021-09-14 15:00:00|20471.53|20471.53|20475.54|20475.54|20475.54|20475.54|20471.53|20471.53|0
1631631610000|2021-09-14 15:00:10|20472.63|20472.63|20467.74|20467.74|20472.63|20472.63|20467.74|20467.74|0
1631631650000|2021-09-14 15:00:50|20466.86|20466.86|20465.97|20465.97|20466.86|20466.86|20465.97|20465.97|0
1631631660000|2021-09-14 15:01:00|20466.49|20466.49|20466.49|20466.49|20466.49|20466.49|20466.49|20466.49|0
1631631670000|2021-09-14 15:01:10|20468.26|20468.26|20469.3|20469.3|20469.3|20469.3|20468.26|20468.26|0
1631631720000|2021-09-14 15:02:00|20470.19|20470.19|20470.19|20470.19|20470.19|20470.19|20470.19|20470.19|0
1631631730000|2021-09-14 15:02:10|20467.92|20467.92|20467.16|20467.16|20467.92|20467.92|20467.16|20467.16|0
1631631740000|2021-09-14 15:02:20|20468.05|20468.05|20468.56|20468.56|20468.56|20468.56|20468.05|20468.05|0
1631631750000|2021-09-14 15:02:30|20469.45|20469.45|20467.89|20467.89|20469.45|20469.45|20467.89|20467.89|0
1631631780000|2021-09-14 15:03:00|20467.14|20467.14|20467.14|20467.14|20467.14|20467.14|20467.14|20467.14|0
1631631800000|2021-09-14 15:03:20|20466.25|20466.25|20465.36|20465.36|20466.25|20466.25|20465.36|20465.36|0
1631631820000|2021-09-14 15:03:40|20466.25|20466.25|20466.25|20466.25|20466.25|20466.25|20466.25|20466.25|0
1631631840000|2021-09-14 15:04:00|20469.28|20469.28|20467.72|20467.72|20469.28|20469.28|20467.72|20467.72|0
1631631850000|2021-09-14 15:04:10|20467.2|20467.2|20466.16|20466.16|20467.2|20467.2|20466.16|20466.16|0
1631631860000|2021-09-14 15:04:20|20467.72|20467.72|20467.72|20467.72|20467.72|20467.72|20467.72|20467.72|0
1631631870000|2021-09-14 15:04:30|20466.96|20466.96|20462.69|20462.69|20466.96|20466.96|20462.69|20462.69|0
1631631880000|2021-09-14 15:04:40|20461.81|20461.81|20461.81|20461.81|20461.81|20461.81|20461.81|20461.81|0
1631631890000|2021-09-14 15:04:50|20466.08|20466.08|20464.62|20464.62|20466.08|20466.08|20464.62|20464.62|0
1631631920000|2021-09-14 15:05:20|20460.35|20460.35|20458.58|20458.58|20460.35|20460.35|20458.58|20458.58|0
1631631930000|2021-09-14 15:05:30|20462.85|20462.85|20462.85|20462.85|20467.13|20467.13|20462.85|20462.85|0
1631631950000|2021-09-14 15:05:50|20461.97|20461.97|20461.97|20461.97|20461.97|20461.97|20461.97|20461.97|0
1631631960000|2021-09-14 15:06:00|20462.72|20462.72|20462.72|20462.72|20462.72|20462.72|20462.72|20462.72|0
1631631990000|2021-09-14 15:06:30|20467|20467|20467|20467|20467|20467|20467|20467|0
1631632000000|2021-09-14 15:06:40|20465.54|20465.54|20467.31|20467.31|20467.31|20467.31|20465.54|20465.54|0
1631632010000|2021-09-14 15:06:50|20464.41|20464.41|20462.95|20462.95|20464.41|20464.41|20462.95|20462.95|0
1631632020000|2021-09-14 15:07:00|20465.86|20465.86|20467.31|20467.31|20467.31|20467.31|20465.86|20465.86|0
1631632030000|2021-09-14 15:07:10|20471.59|20471.59|20475.86|20475.86|20475.86|20475.86|20471.59|20471.59|0
1631632040000|2021-09-14 15:07:20|20476.74|20476.74|20494.03|20494.03|20494.03|20494.03|20476.74|20476.74|0
1631632050000|2021-09-14 15:07:30|20500.07|20500.07|20504.34|20504.34|20504.34|20504.34|20500.07|20500.07|0
1631632060000|2021-09-14 15:07:40|20508.61|20508.61|20504.34|20504.34|20508.61|20508.61|20504.34|20504.34|0
1631632070000|2021-09-14 15:07:50|20496.44|20496.44|20496.44|20496.44|20496.44|20496.44|20496.44|20496.44|0
1631632080000|2021-09-14 15:08:00|20495.92|20495.92|20494.88|20494.88|20495.92|20495.92|20494.88|20494.88|0
1631632090000|2021-09-14 15:08:10|20493.84|20493.84|20494.36|20494.36|20494.36|20494.36|20493.84|20493.84|0
1631632110000|2021-09-14 15:08:30|20498.63|20498.63|20498.63|20498.63|20498.63|20498.63|20498.63|20498.63|0
1631632140000|2021-09-14 15:09:00|20502.9|20502.9|20498.63|20498.63|20502.9|20502.9|20498.63|20498.63|0
1631632160000|2021-09-14 15:09:20|20503.94|20503.94|20503.94|20503.94|20503.94|20503.94|20503.94|20503.94|0
1631632180000|2021-09-14 15:09:40|20508.21|20508.21|20511.97|20511.97|20513.01|20513.01|20508.21|20508.21|0
1631632190000|2021-09-14 15:09:50|20512.72|20512.72|20514.24|20514.24|20514.24|20514.24|20512.72|20512.72|0
1631632200000|2021-09-14 15:10:00|20512.16|20512.16|20503.62|20503.62|20512.16|20512.16|20503.62|20503.62|0
1631632210000|2021-09-14 15:10:10|20507.89|20507.89|20505.62|20505.62|20507.89|20507.89|20505.62|20505.62|0
1631632220000|2021-09-14 15:10:20|20509.89|20509.89|20507.81|20507.81|20509.89|20509.89|20507.81|20507.81|0
1631632230000|2021-09-14 15:10:30|20512.09|20512.09|20512.09|20512.09|20512.09|20512.09|20512.09|20512.09|0
1631632240000|2021-09-14 15:10:40|20513.12|20513.12|20519.99|20519.99|20519.99|20519.99|20513.12|20513.12|0
1631632270000|2021-09-14 15:11:10|20519.47|20519.47|20522.38|20522.38|20522.38|20522.38|20519.47|20519.47|0
1631632280000|2021-09-14 15:11:20|20521.5|20521.5|20512.95|20512.95|20521.5|20521.5|20512.95|20512.95|0
1631632310000|2021-09-14 15:11:50|20512.43|20512.43|20512.43|20512.43|20512.43|20512.43|20512.43|20512.43|0
1631632340000|2021-09-14 15:12:20|20511.91|20511.91|20511.91|20511.91|20511.91|20511.91|20511.91|20511.91|0
1631632360000|2021-09-14 15:12:40|20507.64|20507.64|20507.64|20507.64|20507.64|20507.64|20507.64|20507.64|0
1631632380000|2021-09-14 15:13:00|20506.76|20506.76|20502.48|20502.48|20506.76|20506.76|20502.48|20502.48|0
1631632400000|2021-09-14 15:13:20|20501.6|20501.6|20501.6|20501.6|20501.6|20501.6|20501.6|20501.6|0
1631632420000|2021-09-14 15:13:40|20497.33|20497.33|20497.33|20497.33|20497.33|20497.33|20497.33|20497.33|0
1631632430000|2021-09-14 15:13:50|20501.6|20501.6|20501.6|20501.6|20501.6|20501.6|20501.6|20501.6|0
1631632440000|2021-09-14 15:14:00|20500.71|20500.71|20500.71|20500.71|20500.71|20500.71|20500.71|20500.71|0
1631632460000|2021-09-14 15:14:20|20497.8|20497.8|20496.92|20496.92|20497.8|20497.8|20496.92|20496.92|0
1631632470000|2021-09-14 15:14:30|20497.44|20497.44|20497.44|20497.44|20497.44|20497.44|20497.44|20497.44|0
1631632480000|2021-09-14 15:14:40|20501.71|20501.71|20501.71|20501.71|20501.71|20501.71|20501.71|20501.71|0
1631632500000|2021-09-14 15:15:00|20504.62|20504.62|20504.62|20504.62|20504.62|20504.62|20504.62|20504.62|0
1631632520000|2021-09-14 15:15:20|20513.16|20513.16|20513.16|20513.16|20513.16|20513.16|20513.16|20513.16|0
1631632530000|2021-09-14 15:15:30|20512.28|20512.28|20510.04|20510.04|20512.95|20512.95|20510.04|20510.04|0
1631632550000|2021-09-14 15:15:50|20514.31|20514.31|20514.31|20514.31|20514.31|20514.31|20514.31|20514.31|0
1631632560000|2021-09-14 15:16:00|20514.83|20514.83|20514.83|20514.83|20514.83|20514.83|20514.83|20514.83|0
1631632570000|2021-09-14 15:16:10|20516.29|20516.29|20516.29|20516.29|20516.29|20516.29|20516.29|20516.29|0
1631632580000|2021-09-14 15:16:20|20516.81|20516.81|20517.69|20517.69|20517.69|20517.69|20516.81|20516.81|0
1631632590000|2021-09-14 15:16:30|20513.42|20513.42|20513.42|20513.42|20513.42|20513.42|20513.42|20513.42|0
1631632660000|2021-09-14 15:17:40|20512.53|20512.53|20512.53|20512.53|20512.53|20512.53|20512.53|20512.53|0
1631632670000|2021-09-14 15:17:50|20512.02|20512.02|20510.98|20510.98|20512.02|20512.02|20510.98|20510.98|0
1631632680000|2021-09-14 15:18:00|20510.46|20510.46|20510.46|20510.46|20510.46|20510.46|20510.46|20510.46|0
1631632690000|2021-09-14 15:18:10|20509.57|20509.57|20509.57|20509.57|20509.57|20509.57|20509.57|20509.57|0
1631632700000|2021-09-14 15:18:20|20508.69|20508.69|20500.9|20500.9|20509.44|20509.44|20500.9|20500.9|0
1631632710000|2021-09-14 15:18:30|20505.17|20505.17|20505.17|20505.17|20505.17|20505.17|20503.72|20503.72|0
1631632720000|2021-09-14 15:18:40|20506.63|20506.63|20516.66|20516.66|20516.66|20516.66|20506.63|20506.63|0
1631632760000|2021-09-14 15:19:20|20512.39|20512.39|20512.39|20512.39|20512.39|20512.39|20512.39|20512.39|0
1631632780000|2021-09-14 15:19:40|20516.66|20516.66|20513.76|20513.76|20516.66|20516.66|20513.76|20513.76|0
1631632810000|2021-09-14 15:20:10|20513|20513|20513|20513|20513|20513|20513|20513|0
1631632850000|2021-09-14 15:20:50|20517.27|20517.27|20517.27|20517.27|20517.27|20517.27|20517.27|20517.27|0
1631632860000|2021-09-14 15:21:00|20518.03|20518.03|20518.03|20518.03|20518.03|20518.03|20518.03|20518.03|0
1631632870000|2021-09-14 15:21:10|20518.55|20518.55|20518.55|20518.55|20518.55|20518.55|20518.55|20518.55|0
1631632880000|2021-09-14 15:21:20|20522.82|20522.82|20522.82|20522.82|20522.82|20522.82|20522.82|20522.82|0
1631632900000|2021-09-14 15:21:40|20524.27|20524.27|20522.82|20522.82|20524.27|20524.27|20522.82|20522.82|0
1631632920000|2021-09-14 15:22:00|20523.71|20523.71|20523.71|20523.71|20523.71|20523.71|20523.71|20523.71|0
1631632930000|2021-09-14 15:22:10|20524.22|20524.22|20524.22|20524.22|20524.22|20524.22|20524.22|20524.22|0
1631632940000|2021-09-14 15:22:20|20523.34|20523.34|20523.34|20523.34|20523.34|20523.34|20523.34|20523.34|0
1631632950000|2021-09-14 15:22:30|20522.45|20522.45|20522.45|20522.45|20522.45|20522.45|20522.45|20522.45|0
1631632960000|2021-09-14 15:22:40|20518.18|20518.18|20509.64|20509.64|20518.18|20518.18|20509.64|20509.64|0
1631632970000|2021-09-14 15:22:50|20513.91|20513.91|20512.14|20512.14|20513.91|20513.91|20512.14|20512.14|0
1631632980000|2021-09-14 15:23:00|20508.03|20508.03|20507.51|20507.51|20508.55|20508.55|20507.51|20507.51|0
1631632990000|2021-09-14 15:23:10|20506.99|20506.99|20507.93|20507.93|20507.93|20507.93|20506.47|20506.47|0
1631633000000|2021-09-14 15:23:20|20507.17|20507.17|20507.17|20507.17|20507.17|20507.17|20507.17|20507.17|0
1631633020000|2021-09-14 15:23:40|20507.93|20507.93|20508.68|20508.68|20508.68|20508.68|20507.93|20507.93|0
1631633070000|2021-09-14 15:24:30|20507.8|20507.8|20503.53|20503.53|20507.8|20507.8|20503.53|20503.53|0
1631633080000|2021-09-14 15:24:40|20507.8|20507.8|20507.8|20507.8|20507.8|20507.8|20507.8|20507.8|0
1631633090000|2021-09-14 15:24:50|20508.68|20508.68|20509.2|20509.2|20509.2|20509.2|20508.68|20508.68|0
1631633110000|2021-09-14 15:25:10|20510.09|20510.09|20510.09|20510.09|20510.09|20510.09|20510.09|20510.09|0
1631633120000|2021-09-14 15:25:20|20510.97|20510.97|20511.73|20511.73|20511.73|20511.73|20510.97|20510.97|0
1631633130000|2021-09-14 15:25:30|20510.17|20510.17|20510.17|20510.17|20510.17|20510.17|20510.17|20510.17|0
1631633140000|2021-09-14 15:25:40|20511.63|20511.63|20511.63|20511.63|20511.63|20511.63|20511.63|20511.63|0
1631633150000|2021-09-14 15:25:50|20507.35|20507.35|20507.35|20507.35|20507.35|20507.35|20507.35|20507.35|0
1631633160000|2021-09-14 15:26:00|20506.83|20506.83|20507.35|20507.35|20507.35|20507.35|20506.83|20506.83|0
1631633170000|2021-09-14 15:26:10|20506.83|20506.83|20506.83|20506.83|20506.83|20506.83|20506.83|20506.83|0
1631633190000|2021-09-14 15:26:30|20502.56|20502.56|20501.52|20501.52|20502.56|20502.56|20501.52|20501.52|0
1631633200000|2021-09-14 15:26:40|20502.04|20502.04|20502.56|20502.56|20502.56|20502.56|20502.04|20502.04|0
1631633210000|2021-09-14 15:26:50|20506.83|20506.83|20506.83|20506.83|20506.83|20506.83|20506.83|20506.83|0
1631633260000|2021-09-14 15:27:40|20502.56|20502.56|20502.56|20502.56|20502.56|20502.56|20502.56|20502.56|0
1631633270000|2021-09-14 15:27:50|20501.68|20501.68|20501.68|20501.68|20501.68|20501.68|20501.68|20501.68|0
1631633280000|2021-09-14 15:28:00|20503.13|20503.13|20503.13|20503.13|20503.13|20503.13|20503.13|20503.13|0
1631633290000|2021-09-14 15:28:10|20502.25|20502.25|20501.21|20501.21|20502.25|20502.25|20501.21|20501.21|0
1631633300000|2021-09-14 15:28:20|20502.72|20502.72|20501.27|20501.27|20502.72|20502.72|20501.27|20501.27|0
1631633310000|2021-09-14 15:28:30|20502.15|20502.15|20504.81|20504.81|20504.81|20504.81|20502.15|20502.15|0
1631633320000|2021-09-14 15:28:40|20505.69|20505.69|20501.42|20501.42|20505.69|20505.69|20501.42|20501.42|0
1631633330000|2021-09-14 15:28:50|20502.88|20502.88|20502.88|20502.88|20502.88|20502.88|20502.88|20502.88|0
1631633340000|2021-09-14 15:29:00|20501.1|20501.1|20501.1|20501.1|20501.1|20501.1|20501.1|20501.1|0
1631633350000|2021-09-14 15:29:10|20500.22|20500.22|20500.22|20500.22|20500.22|20500.22|20500.22|20500.22|0
1631633360000|2021-09-14 15:29:20|20495.95|20495.95|20495.95|20495.95|20495.95|20495.95|20495.95|20495.95|0
1631633370000|2021-09-14 15:29:30|20494.49|20494.49|20487.37|20487.37|20494.49|20494.49|20487.37|20487.37|0
1631633390000|2021-09-14 15:29:50|20485.81|20485.81|20484.42|20484.42|20485.81|20485.81|20480.15|20480.15|0
1631690100000|2021-09-15 07:15:00|20386.19|20386.19|20386.19|20386.19|20386.19|20386.19|20386.19|20386.19|0
1631690110000|2021-09-15 07:15:10|20381.92|20381.92|20381.92|20381.92|20381.92|20381.92|20381.92|20381.92|0
1631690130000|2021-09-15 07:15:30|20377.65|20377.65|20369.1|20369.1|20377.65|20377.65|20369.1|20369.1|0
1631690150000|2021-09-15 07:15:50|20381.92|20381.92|20386.19|20386.19|20386.19|20386.19|20381.92|20381.92|0
1631690160000|2021-09-15 07:16:00|20369.1|20369.1|20369.1|20369.1|20369.1|20369.1|20369.1|20369.1|0
1631690170000|2021-09-15 07:16:10|20386.19|20386.19|20386.19|20386.19|20386.19|20386.19|20386.19|20386.19|0
1631690180000|2021-09-15 07:16:20|20386.95|20386.95|20390.74|20390.74|20390.74|20390.74|20386.95|20386.95|0
1631690260000|2021-09-15 07:17:40|20393.77|20393.77|20393.77|20393.77|20393.77|20393.77|20393.77|20393.77|0
1631690270000|2021-09-15 07:17:50|20398.04|20398.04|20398.04|20398.04|20398.04|20398.04|20398.04|20398.04|0
1631690280000|2021-09-15 07:18:00|20395.14|20395.14|20395.14|20395.14|20395.14|20395.14|20395.14|20395.14|0
1631690290000|2021-09-15 07:18:10|20393.68|20393.68|20393.68|20393.68|20393.68|20393.68|20393.68|20393.68|0
1631690300000|2021-09-15 07:18:20|20397.95|20397.95|20397.95|20397.95|20397.95|20397.95|20397.95|20397.95|0
1631690320000|2021-09-15 07:18:40|20406.5|20406.5|20397.95|20397.95|20406.5|20406.5|20397.95|20397.95|0
1631690340000|2021-09-15 07:19:00|20405.22|20405.22|20407.82|20407.82|20407.82|20407.82|20405.22|20405.22|0
1631690350000|2021-09-15 07:19:10|20406.26|20406.26|20401.99|20401.99|20410.53|20410.53|20401.99|20401.99|0
1631690360000|2021-09-15 07:19:20|20401.47|20401.47|20401.99|20401.99|20401.99|20401.99|20399.91|20399.91|0
1631690430000|2021-09-15 07:20:30|20406.26|20406.26|20409.17|20409.17|20409.17|20409.17|20406.26|20406.26|0
1631690440000|2021-09-15 07:20:40|20414.36|20414.36|20435.5|20435.5|20435.5|20435.5|20414.36|20414.36|0
1631690450000|2021-09-15 07:20:50|20439.77|20439.77|20452.17|20452.17|20452.17|20452.17|20439.77|20439.77|0
1631690460000|2021-09-15 07:21:00|20456.44|20456.44|20456.44|20456.44|20456.44|20456.44|20456.44|20456.44|0
1631690480000|2021-09-15 07:21:20|20454.36|20454.36|20445.82|20445.82|20454.36|20454.36|20445.82|20445.82|0
1631690520000|2021-09-15 07:22:00|20450.09|20450.09|20450.09|20450.09|20450.09|20450.09|20450.09|20450.09|0
1631690570000|2021-09-15 07:22:50|20441.54|20441.54|20433|20433|20441.54|20441.54|20433|20433|0
1631690580000|2021-09-15 07:23:00|20428.73|20428.73|20433|20433|20433|20433|20428.73|20428.73|0
1631690590000|2021-09-15 07:23:10|20427.18|20427.18|20422.91|20422.91|20427.18|20427.18|20422.91|20422.91|0
1631690600000|2021-09-15 07:23:20|20433.53|20433.53|20437.81|20437.81|20437.81|20437.81|20433.53|20433.53|0
1631690610000|2021-09-15 07:23:30|20433.53|20433.53|20424.99|20424.99|20442.08|20442.08|20424.99|20424.99|0
1631690620000|2021-09-15 07:23:40|20437.81|20437.81|20433.53|20433.53|20442.08|20442.08|20433.53|20433.53|0
1631690730000|2021-09-15 07:25:30|20437.81|20437.81|20446.35|20446.35|20446.35|20446.35|20437.81|20437.81|0
1631690750000|2021-09-15 07:25:50|20450.62|20450.62|20450.62|20450.62|20450.62|20450.62|20450.62|20450.62|0
1631690780000|2021-09-15 07:26:20|20456.33|20456.33|20466.96|20466.96|20466.96|20466.96|20456.33|20456.33|0
1631690790000|2021-09-15 07:26:30|20465.92|20465.92|20461.65|20461.65|20465.92|20465.92|20461.65|20461.65|0
1631690800000|2021-09-15 07:26:40|20463.42|20463.42|20446.33|20446.33|20463.42|20463.42|20446.33|20446.33|0
1631690810000|2021-09-15 07:26:50|20442.05|20442.05|20442.05|20442.05|20442.05|20442.05|20442.05|20442.05|0
1631690820000|2021-09-15 07:27:00|20441.54|20441.54|20442.05|20442.05|20442.05|20442.05|20439.98|20439.98|0
1631690900000|2021-09-15 07:28:20|20450.6|20450.6|20450.6|20450.6|20450.6|20450.6|20450.6|20450.6|0
1631690910000|2021-09-15 07:28:30|20459.14|20459.14|20459.14|20459.14|20459.14|20459.14|20459.14|20459.14|0
1631690930000|2021-09-15 07:28:50|20458.11|20458.11|20458.11|20458.11|20458.11|20458.11|20458.11|20458.11|0
1631690990000|2021-09-15 07:29:50|20457.59|20457.59|20457.59|20457.59|20457.59|20457.59|20457.59|20457.59|0
1631691010000|2021-09-15 07:30:10|20457.82|20457.82|20457.82|20457.82|20457.82|20457.82|20457.82|20457.82|0
1631691020000|2021-09-15 07:30:20|20470.64|20470.64|20470.64|20470.64|20470.64|20470.64|20470.64|20470.64|0
1631691030000|2021-09-15 07:30:30|20466.21|20466.21|20467.1|20467.1|20467.1|20467.1|20466.21|20466.21|0
1631691060000|2021-09-15 07:31:00|20464.5|20464.5|20469.3|20469.3|20469.3|20469.3|20464.5|20464.5|0
1631691070000|2021-09-15 07:31:10|20460.75|20460.75|20460.75|20460.75|20460.75|20460.75|20460.75|20460.75|0
1631691140000|2021-09-15 07:32:20|20473.57|20473.57|20473.57|20473.57|20473.57|20473.57|20473.57|20473.57|0
1631691170000|2021-09-15 07:32:50|20469.3|20469.3|20464.75|20464.75|20469.3|20469.3|20464.75|20464.75|0
1631691180000|2021-09-15 07:33:00|20466.27|20466.27|20474.81|20474.81|20474.81|20474.81|20466.27|20466.27|0
1631691190000|2021-09-15 07:33:10|20474.29|20474.29|20473.26|20473.26|20474.29|20474.29|20473.26|20473.26|0
1631691230000|2021-09-15 07:33:50|20481.8|20481.8|20481.8|20481.8|20481.8|20481.8|20481.8|20481.8|0
1631691250000|2021-09-15 07:34:10|20477.44|20477.44|20478.89|20478.89|20478.89|20478.89|20477.44|20477.44|0
1631691270000|2021-09-15 07:34:30|20477.44|20477.44|20477.44|20477.44|20477.44|20477.44|20477.44|20477.44|0
1631691280000|2021-09-15 07:34:40|20478.48|20478.48|20473.39|20473.39|20478.48|20478.48|20473.39|20473.39|0
1631691330000|2021-09-15 07:35:30|20477.66|20477.66|20477.66|20477.66|20477.66|20477.66|20477.66|20477.66|0
1631691380000|2021-09-15 07:36:20|20481.93|20481.93|20481.93|20481.93|20481.93|20481.93|20481.93|20481.93|0
1631691390000|2021-09-15 07:36:30|20469.12|20469.12|20464.84|20464.84|20469.12|20469.12|20464.84|20464.84|0
1631691400000|2021-09-15 07:36:40|20460.57|20460.57|20460.57|20460.57|20460.57|20460.57|20460.57|20460.57|0
1631691430000|2021-09-15 07:37:10|20457.54|20457.54|20457.54|20457.54|20457.54|20457.54|20457.54|20457.54|0
1631691460000|2021-09-15 07:37:40|20466.09|20466.09|20466.09|20466.09|20466.09|20466.09|20466.09|20466.09|0
1631691470000|2021-09-15 07:37:50|20464.57|20464.57|20464.57|20464.57|20464.57|20464.57|20464.57|20464.57|0
1631691480000|2021-09-15 07:38:00|20463.02|20463.02|20463.02|20463.02|20463.02|20463.02|20463.02|20463.02|0
1631691550000|2021-09-15 07:39:10|20458.74|20458.74|20458.74|20458.74|20458.74|20458.74|20458.74|20458.74|0
1631691570000|2021-09-15 07:39:30|20461.65|20461.65|20457.38|20457.38|20461.65|20461.65|20453.11|20453.11|0
1631691580000|2021-09-15 07:39:40|20458.14|20458.14|20458.14|20458.14|20458.14|20458.14|20458.14|20458.14|0
1631691590000|2021-09-15 07:39:50|20459.59|20459.59|20461.05|20461.05|20461.05|20461.05|20459.59|20459.59|0
1631691600000|2021-09-15 07:40:00|20462.56|20462.56|20463.44|20463.44|20463.44|20463.44|20462.56|20462.56|0
1631691690000|2021-09-15 07:41:30|20454.9|20454.9|20454.9|20454.9|20454.9|20454.9|20454.9|20454.9|0
1631691700000|2021-09-15 07:41:40|20463.44|20463.44|20463.44|20463.44|20463.44|20463.44|20463.44|20463.44|0
1631691710000|2021-09-15 07:41:50|20466.99|20466.99|20466.99|20466.99|20466.99|20466.99|20466.99|20466.99|0
1631691720000|2021-09-15 07:42:00|20462.71|20462.71|20462.71|20462.71|20462.71|20462.71|20462.71|20462.71|0
1631691750000|2021-09-15 07:42:30|20458.44|20458.44|20458.44|20458.44|20458.44|20458.44|20458.44|20458.44|0
1631691800000|2021-09-15 07:43:20|20458.96|20458.96|20458.96|20458.96|20458.96|20458.96|20458.96|20458.96|0
1631691810000|2021-09-15 07:43:30|20454.69|20454.69|20454.69|20454.69|20454.69|20454.69|20454.69|20454.69|0
1631691870000|2021-09-15 07:44:30|20460.5|20460.5|20460.5|20460.5|20460.5|20460.5|20460.5|20460.5|0
1631691880000|2021-09-15 07:44:40|20466.7|20466.7|20466.7|20466.7|20466.7|20466.7|20466.7|20466.7|0
1631691890000|2021-09-15 07:44:50|20462.43|20462.43|20462.43|20462.43|20462.43|20462.43|20462.43|20462.43|0
1631691960000|2021-09-15 07:46:00|20466.7|20466.7|20470.97|20470.97|20470.97|20470.97|20466.7|20466.7|0
1631691970000|2021-09-15 07:46:10|20472.53|20472.53|20472.53|20472.53|20472.53|20472.53|20472.53|20472.53|0
1631691990000|2021-09-15 07:46:30|20468.26|20468.26|20465.66|20465.66|20468.26|20468.26|20465.66|20465.66|0
1631692020000|2021-09-15 07:47:00|20460.35|20460.35|20460.35|20460.35|20460.35|20460.35|20460.35|20460.35|0
1631692030000|2021-09-15 07:47:10|20461.86|20461.86|20457.59|20457.59|20461.86|20461.86|20453.32|20453.32|0
1631692040000|2021-09-15 07:47:20|20454.94|20454.94|20454.94|20454.94|20454.94|20454.94|20454.94|20454.94|0
1631692050000|2021-09-15 07:47:30|20443.22|20443.22|20435.71|20435.71|20444.25|20444.25|20435.71|20435.71|0
1631692070000|2021-09-15 07:47:50|20434.2|20434.2|20438.47|20438.47|20438.47|20438.47|20434.2|20434.2|0
1631692130000|2021-09-15 07:48:50|20435.35|20435.35|20429.79|20429.79|20435.35|20435.35|20429.79|20429.79|0
1631692170000|2021-09-15 07:49:30|20427.19|20427.19|20422.92|20422.92|20427.19|20427.19|20418.65|20418.65|0
1631692180000|2021-09-15 07:49:40|20425.83|20425.83|20430.19|20430.19|20430.19|20430.19|20425.83|20425.83|0
1631692190000|2021-09-15 07:49:50|20425.92|20425.92|20431.65|20431.65|20431.65|20431.65|20425.92|20425.92|0
1631692200000|2021-09-15 07:50:00|20434.24|20434.24|20434.24|20434.24|20434.24|20434.24|20434.24|20434.24|0
1631692250000|2021-09-15 07:50:50|20447.06|20447.06|20442.79|20442.79|20447.06|20447.06|20442.79|20442.79|0
1631692270000|2021-09-15 07:51:10|20447.06|20447.06|20447.06|20447.06|20447.06|20447.06|20447.06|20447.06|0
1631692310000|2021-09-15 07:51:50|20451.33|20451.33|20455.6|20455.6|20455.6|20455.6|20451.33|20451.33|0
1631692320000|2021-09-15 07:52:00|20457.37|20457.37|20457.37|20457.37|20457.37|20457.37|20457.37|20457.37|0
1631692350000|2021-09-15 07:52:30|20463.19|20463.19|20463.19|20463.19|20463.19|20463.19|20463.19|20463.19|0
1631692380000|2021-09-15 07:53:00|20458.92|20458.92|20458.92|20458.92|20458.92|20458.92|20458.92|20458.92|0
1631692400000|2021-09-15 07:53:20|20456.01|20456.01|20456.01|20456.01|20456.01|20456.01|20456.01|20456.01|0
1631692420000|2021-09-15 07:53:40|20460.28|20460.28|20460.28|20460.28|20460.28|20460.28|20460.28|20460.28|0
1631692540000|2021-09-15 07:55:40|20454.97|20454.97|20454.97|20454.97|20454.97|20454.97|20454.97|20454.97|0
1631692550000|2021-09-15 07:55:50|20456.53|20456.53|20456.01|20456.01|20457.05|20457.05|20456.01|20456.01|0
1631692560000|2021-09-15 07:56:00|20456.89|20456.89|20454.3|20454.3|20456.89|20456.89|20454.3|20454.3|0
1631692580000|2021-09-15 07:56:20|20457.21|20457.21|20457.21|20457.21|20457.21|20457.21|20457.21|20457.21|0
1631692610000|2021-09-15 07:56:50|20461.48|20461.48|20462.24|20462.24|20462.24|20462.24|20461.48|20461.48|0
1631692620000|2021-09-15 07:57:00|20459.33|20459.33|20459.33|20459.33|20459.33|20459.33|20459.33|20459.33|0
1631692630000|2021-09-15 07:57:10|20450.78|20450.78|20446.51|20446.51|20450.78|20450.78|20446.51|20446.51|0
1631692640000|2021-09-15 07:57:20|20450.78|20450.78|20450.78|20450.78|20450.78|20450.78|20450.78|20450.78|0
1631692650000|2021-09-15 07:57:30|20448.71|20448.71|20448.71|20448.71|20448.71|20448.71|20448.71|20448.71|0
1631692680000|2021-09-15 07:58:00|20440.16|20440.16|20431.62|20431.62|20440.16|20440.16|20431.62|20431.62|0
1631692760000|2021-09-15 07:59:20|20433.17|20433.17|20433.17|20433.17|20433.17|20433.17|20433.17|20433.17|0
1631692850000|2021-09-15 08:00:50|20441.72|20441.72|20441.72|20441.72|20441.72|20441.72|20441.72|20441.72|0
1631692890000|2021-09-15 08:01:30|20437.45|20437.45|20437.45|20437.45|20437.45|20437.45|20437.45|20437.45|0
1631692900000|2021-09-15 08:01:40|20440.04|20440.04|20440.04|20440.04|20440.04|20440.04|20440.04|20440.04|0
1631692940000|2021-09-15 08:02:20|20435.77|20435.77|20440.04|20440.04|20440.04|20440.04|20435.77|20435.77|0
1631692980000|2021-09-15 08:03:00|20435.77|20435.77|20435.77|20435.77|20435.77|20435.77|20435.77|20435.77|0
1631692990000|2021-09-15 08:03:10|20431.5|20431.5|20431.5|20431.5|20431.5|20431.5|20431.5|20431.5|0
1631693020000|2021-09-15 08:03:40|20429.42|20429.42|20429.42|20429.42|20429.42|20429.42|20429.42|20429.42|0
1631693070000|2021-09-15 08:04:30|20437.97|20437.97|20437.97|20437.97|20437.97|20437.97|20437.97|20437.97|0
1631693090000|2021-09-15 08:04:50|20439.48|20439.48|20430.93|20430.93|20439.48|20439.48|20426.66|20426.66|0
1631693100000|2021-09-15 08:05:00|20429.9|20429.9|20429.9|20429.9|20429.9|20429.9|20429.9|20429.9|0
1631693150000|2021-09-15 08:05:50|20421.35|20421.35|20417.13|20417.13|20421.35|20421.35|20417.13|20417.13|0
1631693190000|2021-09-15 08:06:30|20412.86|20412.86|20412.86|20412.86|20412.86|20412.86|20412.86|20412.86|0
1631693200000|2021-09-15 08:06:40|20407.55|20407.55|20407.55|20407.55|20407.55|20407.55|20407.55|20407.55|0
1631693220000|2021-09-15 08:07:00|20411.82|20411.82|20411.82|20411.82|20411.82|20411.82|20411.82|20411.82|0
1631693340000|2021-09-15 08:09:00|20413.38|20413.38|20416.92|20416.92|20416.92|20416.92|20413.38|20413.38|0
1631693350000|2021-09-15 08:09:10|20421.19|20421.19|20421.19|20421.19|20421.19|20421.19|20421.19|20421.19|0
1631693360000|2021-09-15 08:09:20|20429.73|20429.73|20433.02|20433.02|20433.02|20433.02|20429.73|20429.73|0
1631693390000|2021-09-15 08:09:50|20441.56|20441.56|20443.12|20443.12|20443.12|20443.12|20441.56|20441.56|0
1631693400000|2021-09-15 08:10:00|20445.39|20445.39|20445.39|20445.39|20445.39|20445.39|20445.39|20445.39|0
1631693430000|2021-09-15 08:10:30|20446.43|20446.43|20446.43|20446.43|20446.43|20446.43|20446.43|20446.43|0
1631693440000|2021-09-15 08:10:40|20447.88|20447.88|20447.88|20447.88|20447.88|20447.88|20447.88|20447.88|0
1631693470000|2021-09-15 08:11:10|20443.61|20443.61|20447.88|20447.88|20447.88|20447.88|20443.61|20443.61|0
1631693490000|2021-09-15 08:11:30|20443.46|20443.46|20441.69|20441.69|20443.46|20443.46|20441.69|20441.69|0
1631693510000|2021-09-15 08:11:50|20444.34|20444.34|20444.34|20444.34|20444.34|20444.34|20444.34|20444.34|0
1631693560000|2021-09-15 08:12:40|20448.61|20448.61|20444.34|20444.34|20448.61|20448.61|20444.34|20444.34|0
1631693610000|2021-09-15 08:13:30|20443.82|20443.82|20439.46|20439.46|20443.82|20443.82|20439.46|20439.46|0
1631693620000|2021-09-15 08:13:40|20435.19|20435.19|20430.92|20430.92|20435.19|20435.19|20430.92|20430.92|0
1631693650000|2021-09-15 08:14:10|20429.88|20429.88|20428.11|20428.11|20429.88|20429.88|20428.11|20428.11|0
1631693720000|2021-09-15 08:15:20|20430.7|20430.7|20430.7|20430.7|20430.7|20430.7|20430.7|20430.7|0
1631693740000|2021-09-15 08:15:40|20426.43|20426.43|20422.16|20422.16|20426.43|20426.43|20422.16|20422.16|0
1631693790000|2021-09-15 08:16:30|20420.39|20420.39|20420.39|20420.39|20420.39|20420.39|20420.39|20420.39|0
1631693840000|2021-09-15 08:17:20|20424.17|20424.17|20422.66|20422.66|20424.17|20424.17|20422.66|20422.66|0
1631693860000|2021-09-15 08:17:40|20426.93|20426.93|20422.66|20422.66|20426.93|20426.93|20422.66|20422.66|0
1631693880000|2021-09-15 08:18:00|20418.39|20418.39|20422.66|20422.66|20422.66|20422.66|20418.39|20418.39|0
1631693910000|2021-09-15 08:18:30|20426.93|20426.93|20427.82|20427.82|20428.7|20428.7|20426.93|20426.93|0
1631693930000|2021-09-15 08:18:50|20424.28|20424.28|20424.28|20424.28|20424.28|20424.28|20424.28|20424.28|0
1631693980000|2021-09-15 08:19:40|20420|20420|20415.73|20415.73|20420|20420|20415.73|20415.73|0
1631694010000|2021-09-15 08:20:10|20420|20420|20428.55|20428.55|20428.55|20428.55|20420|20420|0
1631694060000|2021-09-15 08:21:00|20432.97|20432.97|20432.97|20432.97|20432.97|20432.97|20432.97|20432.97|0
1631694120000|2021-09-15 08:22:00|20431.52|20431.52|20431.52|20431.52|20431.52|20431.52|20431.52|20431.52|0
1631694160000|2021-09-15 08:22:40|20422.98|20422.98|20414.43|20414.43|20422.98|20422.98|20414.43|20414.43|0
1631694210000|2021-09-15 08:23:30|20412.92|20412.92|20405.65|20405.65|20412.92|20412.92|20405.65|20405.65|0
1631694230000|2021-09-15 08:23:50|20408.24|20408.24|20408.24|20408.24|20408.24|20408.24|20408.24|20408.24|0
1631694300000|2021-09-15 08:25:00|20402.53|20402.53|20402.53|20402.53|20402.53|20402.53|20402.53|20402.53|0
1631694350000|2021-09-15 08:25:50|20403.42|20403.42|20403.42|20403.42|20403.42|20403.42|20403.42|20403.42|0
1631694390000|2021-09-15 08:26:30|20407.78|20407.78|20424.87|20424.87|20424.87|20424.87|20407.78|20407.78|0
1631694430000|2021-09-15 08:27:10|20427.98|20427.98|20427.98|20427.98|20427.98|20427.98|20427.98|20427.98|0
1631694490000|2021-09-15 08:28:10|20432.26|20432.26|20433.8|20433.8|20433.8|20433.8|20427.98|20427.98|0
1631694500000|2021-09-15 08:28:20|20433.28|20433.28|20433.28|20433.28|20433.28|20433.28|20433.28|20433.28|0
1631694530000|2021-09-15 08:28:50|20432.4|20432.4|20432.4|20432.4|20432.4|20432.4|20432.4|20432.4|0
1631694580000|2021-09-15 08:29:40|20440.94|20440.94|20440.94|20440.94|20440.94|20440.94|20440.94|20440.94|0
1631694600000|2021-09-15 08:30:00|20441.83|20441.83|20441.83|20441.83|20441.83|20441.83|20441.83|20441.83|0
1631694610000|2021-09-15 08:30:10|20446.1|20446.1|20446.1|20446.1|20446.1|20446.1|20446.1|20446.1|0
1631694630000|2021-09-15 08:30:30|20437.55|20437.55|20433.28|20433.28|20437.55|20437.55|20433.28|20433.28|0
1631694640000|2021-09-15 08:30:40|20429.01|20429.01|20429.01|20429.01|20429.01|20429.01|20429.01|20429.01|0
1631694700000|2021-09-15 08:31:40|20425.89|20425.89|20430.17|20430.17|20430.17|20430.17|20425.89|20425.89|0
1631694720000|2021-09-15 08:32:00|20425.74|20425.74|20424.85|20424.85|20425.74|20425.74|20424.85|20424.85|0
1631694730000|2021-09-15 08:32:10|20422.58|20422.58|20421.83|20421.83|20422.58|20422.58|20421.83|20421.83|0
1631694750000|2021-09-15 08:32:30|20417.55|20417.55|20417.55|20417.55|20417.55|20417.55|20417.55|20417.55|0
1631694770000|2021-09-15 08:32:50|20420.67|20420.67|20420.67|20420.67|20420.67|20420.67|20420.67|20420.67|0
1631694790000|2021-09-15 08:33:10|20421.43|20421.43|20421.43|20421.43|20421.43|20421.43|20421.43|20421.43|0
1631694820000|2021-09-15 08:33:40|20412.88|20412.88|20408.61|20408.61|20412.88|20412.88|20408.61|20408.61|0
1631694960000|2021-09-15 08:36:00|20406.84|20406.84|20406.84|20406.84|20406.84|20406.84|20406.84|20406.84|0
1631694980000|2021-09-15 08:36:20|20405.95|20405.95|20405.95|20405.95|20405.95|20405.95|20405.95|20405.95|0
1631695030000|2021-09-15 08:37:10|20401.68|20401.68|20397.41|20397.41|20401.68|20401.68|20397.41|20397.41|0
1631695040000|2021-09-15 08:37:20|20401.68|20401.68|20401.68|20401.68|20401.68|20401.68|20401.68|20401.68|0
1631695050000|2021-09-15 08:37:30|20398.14|20398.14|20398.14|20398.14|20398.14|20398.14|20398.14|20398.14|0
1631695140000|2021-09-15 08:39:00|20396.58|20396.58|20397.1|20397.1|20397.1|20397.1|20396.58|20396.58|0
1631695190000|2021-09-15 08:39:50|20398.55|20398.55|20398.55|20398.55|20398.55|20398.55|20398.55|20398.55|0
1631695200000|2021-09-15 08:40:00|20402.83|20402.83|20402.83|20402.83|20402.83|20402.83|20398.55|20398.55|0
1631695230000|2021-09-15 08:40:30|20400.75|20400.75|20400.75|20400.75|20400.75|20400.75|20400.75|20400.75|0
1631695350000|2021-09-15 08:42:30|20403.41|20403.41|20416.22|20416.22|20416.22|20416.22|20403.41|20403.41|0
1631695370000|2021-09-15 08:42:50|20410.41|20410.41|20410.41|20410.41|20410.41|20410.41|20410.41|20410.41|0
1631695380000|2021-09-15 08:43:00|20396.71|20396.71|20396.71|20396.71|20396.71|20396.71|20396.71|20396.71|0
1631695390000|2021-09-15 08:43:10|20398.16|20398.16|20398.16|20398.16|20398.16|20398.16|20398.16|20398.16|0
1631695420000|2021-09-15 08:43:40|20393.89|20393.89|20398.16|20398.16|20398.16|20398.16|20393.89|20393.89|0
1631695540000|2021-09-15 08:45:40|20399.61|20399.61|20401.07|20401.07|20401.07|20401.07|20399.61|20399.61|0
1631695560000|2021-09-15 08:46:00|20404.61|20404.61|20404.61|20404.61|20404.61|20404.61|20404.61|20404.61|0
1631695590000|2021-09-15 08:46:30|20403.72|20403.72|20401.95|20401.95|20403.72|20403.72|20401.95|20401.95|0
1631695640000|2021-09-15 08:47:20|20405.74|20405.74|20405.74|20405.74|20405.74|20405.74|20405.74|20405.74|0
1631695650000|2021-09-15 08:47:30|20406.49|20406.49|20407.25|20407.25|20407.25|20407.25|20406.49|20406.49|0
1631695660000|2021-09-15 08:47:40|20405.48|20405.48|20405.48|20405.48|20405.48|20405.48|20405.48|20405.48|0
1631695670000|2021-09-15 08:47:50|20401.21|20401.21|20401.21|20401.21|20401.21|20401.21|20401.21|20401.21|0
1631695680000|2021-09-15 08:48:00|20402.66|20402.66|20402.66|20402.66|20402.66|20402.66|20402.66|20402.66|0
1631695690000|2021-09-15 08:48:10|20404.93|20404.93|20404.93|20404.93|20404.93|20404.93|20404.93|20404.93|0
1631695700000|2021-09-15 08:48:20|20404.05|20404.05|20404.05|20404.05|20404.05|20404.05|20404.05|20404.05|0
1631695720000|2021-09-15 08:48:40|20404.93|20404.93|20402.86|20402.86|20404.93|20404.93|20402.86|20402.86|0
1631695770000|2021-09-15 08:49:30|20404.63|20404.63|20404.63|20404.63|20404.63|20404.63|20404.63|20404.63|0
1631695780000|2021-09-15 08:49:40|20408.17|20408.17|20411.8|20411.8|20411.8|20411.8|20408.17|20408.17|0
1631695830000|2021-09-15 08:50:30|20416.07|20416.07|20416.07|20416.07|20416.07|20416.07|20416.07|20416.07|0
1631695870000|2021-09-15 08:51:10|20418.67|20418.67|20420.75|20420.75|20420.75|20420.75|20418.67|20418.67|0
1631695880000|2021-09-15 08:51:20|20419.71|20419.71|20419.19|20419.19|20419.71|20419.71|20419.19|20419.19|0
1631695890000|2021-09-15 08:51:30|20420.75|20420.75|20420.75|20420.75|20420.75|20420.75|20420.75|20420.75|0
1631695900000|2021-09-15 08:51:40|20425.02|20425.02|20425.02|20425.02|20425.02|20425.02|20425.02|20425.02|0
1631695920000|2021-09-15 08:52:00|20424.5|20424.5|20423.98|20423.98|20424.5|20424.5|20423.98|20423.98|0
1631695930000|2021-09-15 08:52:10|20422.42|20422.42|20414.4|20414.4|20422.94|20422.94|20414.4|20414.4|0
1631695950000|2021-09-15 08:52:30|20417.31|20417.31|20420.54|20420.54|20420.54|20420.54|20416.27|20416.27|0
1631695990000|2021-09-15 08:53:10|20419.5|20419.5|20422.53|20422.53|20422.53|20422.53|20419.5|20419.5|0
1631696060000|2021-09-15 08:54:20|20426.8|20426.8|20426.8|20426.8|20426.8|20426.8|20426.8|20426.8|0
1631696120000|2021-09-15 08:55:20|20424.53|20424.53|20436.62|20436.62|20436.62|20436.62|20422.45|20422.45|0
1631696170000|2021-09-15 08:56:10|20440.89|20440.89|20440.89|20440.89|20440.89|20440.89|20440.89|20440.89|0
1631696210000|2021-09-15 08:56:50|20436.62|20436.62|20432.35|20432.35|20436.62|20436.62|20432.35|20432.35|0
1631696220000|2021-09-15 08:57:00|20430.89|20430.89|20430.89|20430.89|20430.89|20430.89|20430.89|20430.89|0
1631696230000|2021-09-15 08:57:10|20432.97|20432.97|20433.49|20433.49|20433.49|20433.49|20432.97|20432.97|0
1631696240000|2021-09-15 08:57:20|20434.01|20434.01|20434.01|20434.01|20434.01|20434.01|20434.01|20434.01|0
1631696260000|2021-09-15 08:57:40|20436.6|20436.6|20436.6|20436.6|20436.6|20436.6|20436.6|20436.6|0
1631696290000|2021-09-15 08:58:10|20440.87|20440.87|20440.87|20440.87|20440.87|20440.87|20440.87|20440.87|0
1631696300000|2021-09-15 08:58:20|20439.1|20439.1|20439.1|20439.1|20439.1|20439.1|20439.1|20439.1|0
1631696310000|2021-09-15 08:58:30|20434.83|20434.83|20440.56|20440.56|20440.56|20440.56|20434.83|20434.83|0
1631696390000|2021-09-15 08:59:50|20443.47|20443.47|20443.47|20443.47|20443.47|20443.47|20443.47|20443.47|0
1631696420000|2021-09-15 09:00:20|20441.91|20441.91|20441.91|20441.91|20441.91|20441.91|20441.91|20441.91|0
1631696500000|2021-09-15 09:01:40|20440.87|20440.87|20440.87|20440.87|20440.87|20440.87|20440.87|20440.87|0
1631696510000|2021-09-15 09:01:50|20437.96|20437.96|20437.96|20437.96|20437.96|20437.96|20437.96|20437.96|0
1631696550000|2021-09-15 09:02:30|20433.69|20433.69|20437.96|20437.96|20437.96|20437.96|20433.69|20433.69|0
1631696590000|2021-09-15 09:03:10|20435.31|20435.31|20435.31|20435.31|20435.31|20435.31|20435.31|20435.31|0
1631696650000|2021-09-15 09:04:10|20431.03|20431.03|20431.03|20431.03|20431.03|20431.03|20431.03|20431.03|0
1631696660000|2021-09-15 09:04:20|20429.52|20429.52|20431.79|20431.79|20431.79|20431.79|20429.52|20429.52|0
1631696670000|2021-09-15 09:04:30|20433.56|20433.56|20433.56|20433.56|20433.56|20433.56|20433.56|20433.56|0
1631696690000|2021-09-15 09:04:50|20425.02|20425.02|20420.74|20420.74|20429.29|20429.29|20420.74|20420.74|0
1631696700000|2021-09-15 09:05:00|20418.67|20418.67|20418.67|20418.67|20422.94|20422.94|20417.11|20417.11|0
1631696710000|2021-09-15 09:05:10|20422.94|20422.94|20418.67|20418.67|20422.94|20422.94|20418.67|20418.67|0
1631696730000|2021-09-15 09:05:30|20422.94|20422.94|20422.94|20422.94|20422.94|20422.94|20422.94|20422.94|0
1631696740000|2021-09-15 09:05:40|20423.46|20423.46|20423.46|20423.46|20423.46|20423.46|20423.46|20423.46|0
1631696770000|2021-09-15 09:06:10|20422.01|20422.01|20417.64|20417.64|20422.01|20422.01|20417.64|20417.64|0
1631696780000|2021-09-15 09:06:20|20418.16|20418.16|20418.16|20418.16|20418.16|20418.16|20418.16|20418.16|0
1631696820000|2021-09-15 09:07:00|20413.89|20413.89|20413.89|20413.89|20413.89|20413.89|20413.89|20413.89|0
1631696920000|2021-09-15 09:08:40|20409.62|20409.62|20409.62|20409.62|20409.62|20409.62|20409.62|20409.62|0
1631696930000|2021-09-15 09:08:50|20405.35|20405.35|20405.35|20405.35|20405.35|20405.35|20405.35|20405.35|0
1631696960000|2021-09-15 09:09:20|20404.83|20404.83|20404.83|20404.83|20404.83|20404.83|20404.83|20404.83|0
1631697020000|2021-09-15 09:10:20|20409.1|20409.1|20409.1|20409.1|20409.1|20409.1|20409.1|20409.1|0
1631697060000|2021-09-15 09:11:00|20400.04|20400.04|20399.52|20399.52|20400.04|20400.04|20395.24|20395.24|0
1631697070000|2021-09-15 09:11:10|20395.24|20395.24|20390.97|20390.97|20395.24|20395.24|20390.97|20390.97|0
1631697100000|2021-09-15 09:11:40|20386.7|20386.7|20384.1|20384.1|20390.97|20390.97|20379.83|20379.83|0
1631697110000|2021-09-15 09:11:50|20388.38|20388.38|20388.38|20388.38|20388.38|20388.38|20388.38|20388.38|0
1631697150000|2021-09-15 09:12:30|20392.65|20392.65|20392.65|20392.65|20392.65|20392.65|20392.65|20392.65|0
1631697160000|2021-09-15 09:12:40|20389.74|20389.74|20389.74|20389.74|20389.74|20389.74|20389.74|20389.74|0
1631697210000|2021-09-15 09:13:30|20394.01|20394.01|20394.01|20394.01|20394.01|20394.01|20394.01|20394.01|0
1631697260000|2021-09-15 09:14:20|20396.67|20396.67|20396.67|20396.67|20396.67|20396.67|20396.67|20396.67|0
1631697340000|2021-09-15 09:15:40|20398.12|20398.12|20402.39|20402.39|20402.39|20402.39|20398.12|20398.12|0
1631697390000|2021-09-15 09:16:30|20406.67|20406.67|20406.67|20406.67|20406.67|20406.67|20406.67|20406.67|0
1631697400000|2021-09-15 09:16:40|20402.39|20402.39|20402.39|20402.39|20402.39|20402.39|20402.39|20402.39|0
1631697430000|2021-09-15 09:17:10|20406.67|20406.67|20406.67|20406.67|20406.67|20406.67|20406.67|20406.67|0
1631697450000|2021-09-15 09:17:30|20402.39|20402.39|20403.43|20403.43|20406.67|20406.67|20402.39|20402.39|0
1631697490000|2021-09-15 09:18:10|20407.71|20407.71|20407.71|20407.71|20407.71|20407.71|20407.71|20407.71|0
1631697500000|2021-09-15 09:18:20|20403.43|20403.43|20407.71|20407.71|20407.71|20407.71|20403.43|20403.43|0
1631697560000|2021-09-15 09:19:20|20403.43|20403.43|20407.86|20407.86|20407.86|20407.86|20403.43|20403.43|0
1631697610000|2021-09-15 09:20:10|20403.59|20403.59|20403.59|20403.59|20403.59|20403.59|20403.59|20403.59|0
1631697640000|2021-09-15 09:20:40|20407.86|20407.86|20407.86|20407.86|20407.86|20407.86|20407.86|20407.86|0
1631697660000|2021-09-15 09:21:00|20409.42|20409.42|20409.42|20409.42|20409.42|20409.42|20409.42|20409.42|0
1631697690000|2021-09-15 09:21:30|20410.46|20410.46|20410.46|20410.46|20410.46|20410.46|20410.46|20410.46|0
1631697720000|2021-09-15 09:22:00|20406.18|20406.18|20406.18|20406.18|20406.18|20406.18|20406.18|20406.18|0
1631697730000|2021-09-15 09:22:10|20410.46|20410.46|20410.46|20410.46|20410.46|20410.46|20410.46|20410.46|0
1631697760000|2021-09-15 09:22:40|20407.8|20407.8|20406.03|20406.03|20407.8|20407.8|20406.03|20406.03|0
1631697800000|2021-09-15 09:23:20|20401.76|20401.76|20406.03|20406.03|20406.03|20406.03|20401.76|20401.76|0
1631697810000|2021-09-15 09:23:30|20401.76|20401.76|20401.76|20401.76|20401.76|20401.76|20401.76|20401.76|0
1631697840000|2021-09-15 09:24:00|20406.03|20406.03|20397.48|20397.48|20406.03|20406.03|20397.48|20397.48|0
1631697850000|2021-09-15 09:24:10|20401.76|20401.76|20400.3|20400.3|20401.76|20401.76|20400.3|20400.3|0
1631697870000|2021-09-15 09:24:30|20404.57|20404.57|20404.57|20404.57|20404.57|20404.57|20400.3|20400.3|0
1631697890000|2021-09-15 09:24:50|20408.21|20408.21|20408.73|20408.73|20408.73|20408.73|20408.21|20408.21|0
1631697950000|2021-09-15 09:25:50|20406.13|20406.13|20407.17|20407.17|20407.17|20407.17|20406.13|20406.13|0
1631697960000|2021-09-15 09:26:00|20402.9|20402.9|20402.9|20402.9|20402.9|20402.9|20402.9|20402.9|0
1631698000000|2021-09-15 09:26:40|20398.63|20398.63|20398.63|20398.63|20402.9|20402.9|20394.35|20394.35|0
1631698030000|2021-09-15 09:27:10|20396.55|20396.55|20396.55|20396.55|20396.55|20396.55|20396.55|20396.55|0
1631698050000|2021-09-15 09:27:30|20400.82|20400.82|20400.82|20400.82|20400.82|20400.82|20400.82|20400.82|0
1631698070000|2021-09-15 09:27:50|20405.09|20405.09|20405.09|20405.09|20405.09|20405.09|20405.09|20405.09|0
1631698110000|2021-09-15 09:28:30|20406.55|20406.55|20405.09|20405.09|20406.55|20406.55|20405.09|20405.09|0
1631698150000|2021-09-15 09:29:10|20410.41|20410.41|20410.41|20410.41|20410.41|20410.41|20410.41|20410.41|0
1631698170000|2021-09-15 09:29:30|20411.86|20411.86|20411.86|20411.86|20411.86|20411.86|20411.86|20411.86|0
1631698190000|2021-09-15 09:29:50|20413.31|20413.31|20414.77|20414.77|20414.77|20414.77|20413.31|20413.31|0
1631698210000|2021-09-15 09:30:10|20419.04|20419.04|20419.04|20419.04|20419.04|20419.04|20419.04|20419.04|0
1631698230000|2021-09-15 09:30:30|20423.4|20423.4|20423.4|20423.4|20423.4|20423.4|20423.4|20423.4|0
1631698260000|2021-09-15 09:31:00|20419.13|20419.13|20419.13|20419.13|20419.13|20419.13|20419.13|20419.13|0
1631698280000|2021-09-15 09:31:20|20422.16|20422.16|20422.16|20422.16|20422.16|20422.16|20422.16|20422.16|0
1631698290000|2021-09-15 09:31:30|20423.61|20423.61|20422.85|20422.85|20423.61|20423.61|20422.85|20422.85|0
1631698320000|2021-09-15 09:32:00|20427.13|20427.13|20427.13|20427.13|20427.13|20427.13|20427.13|20427.13|0
1631698390000|2021-09-15 09:33:10|20430.24|20430.24|20431.28|20431.28|20431.28|20431.28|20430.24|20430.24|0
1631698400000|2021-09-15 09:33:20|20435.55|20435.55|20435.55|20435.55|20435.55|20435.55|20435.55|20435.55|0
1631698450000|2021-09-15 09:34:10|20439.82|20439.82|20439.82|20439.82|20439.82|20439.82|20439.82|20439.82|0
1631698500000|2021-09-15 09:35:00|20444.1|20444.1|20436.31|20436.31|20444.1|20444.1|20435.55|20435.55|0
1631698510000|2021-09-15 09:35:10|20440.58|20440.58|20440.58|20440.58|20440.58|20440.58|20440.58|20440.58|0
1631698520000|2021-09-15 09:35:20|20439.07|20439.07|20439.07|20439.07|20439.07|20439.07|20439.07|20439.07|0
1631698540000|2021-09-15 09:35:40|20443.34|20443.34|20443.34|20443.34|20443.34|20443.34|20443.34|20443.34|0
1631698580000|2021-09-15 09:36:20|20439.07|20439.07|20439.07|20439.07|20439.07|20439.07|20439.07|20439.07|0
1631698590000|2021-09-15 09:36:30|20443.34|20443.34|20443.34|20443.34|20443.34|20443.34|20443.34|20443.34|0
1631698690000|2021-09-15 09:38:10|20445.94|20445.94|20445.94|20445.94|20445.94|20445.94|20445.94|20445.94|0
1631698700000|2021-09-15 09:38:20|20441.66|20441.66|20441.66|20441.66|20441.66|20441.66|20441.66|20441.66|0
1631698800000|2021-09-15 09:40:00|20439.07|20439.07|20430.52|20430.52|20439.07|20439.07|20430.52|20430.52|0
1631698810000|2021-09-15 09:40:10|20434.8|20434.8|20430.52|20430.52|20434.8|20434.8|20430.52|20430.52|0
1631698820000|2021-09-15 09:40:20|20434.8|20434.8|20434.8|20434.8|20434.8|20434.8|20434.8|20434.8|0
1631698830000|2021-09-15 09:40:30|20439.07|20439.07|20439.07|20439.07|20439.07|20439.07|20439.07|20439.07|0
1631698840000|2021-09-15 09:40:40|20440.11|20440.11|20440.11|20440.11|20440.11|20440.11|20440.11|20440.11|0
1631698860000|2021-09-15 09:41:00|20440.62|20440.62|20437.6|20437.6|20440.62|20440.62|20437.6|20437.6|0
1631698870000|2021-09-15 09:41:10|20436.14|20436.14|20433.24|20433.24|20436.14|20436.14|20433.24|20433.24|0
1631698920000|2021-09-15 09:42:00|20437.51|20437.51|20437.51|20437.51|20437.51|20437.51|20437.51|20437.51|0
1631698960000|2021-09-15 09:42:40|20441.78|20441.78|20441.78|20441.78|20441.78|20441.78|20437.51|20437.51|0
1631699000000|2021-09-15 09:43:20|20437.51|20437.51|20437.51|20437.51|20437.51|20437.51|20437.51|20437.51|0
1631699010000|2021-09-15 09:43:30|20433.24|20433.24|20437.51|20437.51|20437.51|20437.51|20433.24|20433.24|0
1631699020000|2021-09-15 09:43:40|20433.24|20433.24|20433.24|20433.24|20433.24|20433.24|20433.24|20433.24|0
1631699080000|2021-09-15 09:44:40|20441.78|20441.78|20441.78|20441.78|20441.78|20441.78|20441.78|20441.78|0
1631699110000|2021-09-15 09:45:10|20444.44|20444.44|20444.44|20444.44|20444.44|20444.44|20444.44|20444.44|0
1631699140000|2021-09-15 09:45:40|20446.51|20446.51|20446.51|20446.51|20446.51|20446.51|20446.51|20446.51|0
1631699150000|2021-09-15 09:45:50|20443.4|20443.4|20443.92|20443.92|20443.92|20443.92|20443.4|20443.4|0
1631699170000|2021-09-15 09:46:10|20439.64|20439.64|20443.92|20443.92|20443.92|20443.92|20439.64|20439.64|0
1631699210000|2021-09-15 09:46:50|20439.64|20439.64|20439.64|20439.64|20439.64|20439.64|20439.64|20439.64|0
1631699260000|2021-09-15 09:47:40|20441.72|20441.72|20437.45|20437.45|20441.72|20441.72|20437.45|20437.45|0
1631699270000|2021-09-15 09:47:50|20438.9|20438.9|20443.18|20443.18|20443.18|20443.18|20438.9|20438.9|0
1631699320000|2021-09-15 09:48:40|20441.72|20441.72|20440.96|20440.96|20441.72|20441.72|20440.96|20440.96|0
1631699330000|2021-09-15 09:48:50|20442.52|20442.52|20442.52|20442.52|20442.52|20442.52|20442.52|20442.52|0
1631699340000|2021-09-15 09:49:00|20441.07|20441.07|20441.07|20441.07|20441.07|20441.07|20441.07|20441.07|0
1631699370000|2021-09-15 09:49:30|20439.61|20439.61|20439.61|20439.61|20439.61|20439.61|20439.61|20439.61|0
1631699400000|2021-09-15 09:50:00|20435.34|20435.34|20435.34|20435.34|20435.34|20435.34|20435.34|20435.34|0
1631699410000|2021-09-15 09:50:10|20431.07|20431.07|20431.07|20431.07|20431.07|20431.07|20431.07|20431.07|0
1631699420000|2021-09-15 09:50:20|20430.31|20430.31|20429.56|20429.56|20430.31|20430.31|20429.56|20429.56|0
1631699460000|2021-09-15 09:51:00|20433.83|20433.83|20433.83|20433.83|20433.83|20433.83|20433.83|20433.83|0
1631699470000|2021-09-15 09:51:10|20433.31|20433.31|20432.27|20432.27|20433.31|20433.31|20431.23|20431.23|0
1631699480000|2021-09-15 09:51:20|20428|20428|20427.2|20427.2|20428|20428|20426.44|20426.44|0
1631699490000|2021-09-15 09:51:30|20422.93|20422.93|20422.93|20422.93|20422.93|20422.93|20422.93|20422.93|0
1631699540000|2021-09-15 09:52:20|20427.2|20427.2|20427.2|20427.2|20427.2|20427.2|20427.2|20427.2|0
1631699550000|2021-09-15 09:52:30|20426.68|20426.68|20426.68|20426.68|20426.68|20426.68|20426.68|20426.68|0
1631699570000|2021-09-15 09:52:50|20422.41|20422.41|20422.41|20422.41|20422.41|20422.41|20422.41|20422.41|0
1631699580000|2021-09-15 09:53:00|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|0
1631699630000|2021-09-15 09:53:50|20413.86|20413.86|20413.86|20413.86|20413.86|20413.86|20413.86|20413.86|0
1631699670000|2021-09-15 09:54:30|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|20418.13|0
1631699680000|2021-09-15 09:54:40|20422.41|20422.41|20422.41|20422.41|20422.41|20422.41|20422.41|20422.41|0
1631699750000|2021-09-15 09:55:50|20426.68|20426.68|20426.68|20426.68|20430.95|20430.95|20426.68|20426.68|0
1631699840000|2021-09-15 09:57:20|20437.3|20437.3|20437.3|20437.3|20437.3|20437.3|20437.3|20437.3|0
1631699910000|2021-09-15 09:58:30|20433.03|20433.03|20433.03|20433.03|20433.03|20433.03|20433.03|20433.03|0
1631700010000|2021-09-15 10:00:10|20431.99|20431.99|20431.99|20431.99|20431.99|20431.99|20431.99|20431.99|0
1631700070000|2021-09-15 10:01:10|20429.72|20429.72|20428.21|20428.21|20429.72|20429.72|20428.21|20428.21|0
1631700160000|2021-09-15 10:02:40|20427.69|20427.69|20427.69|20427.69|20427.69|20427.69|20427.69|20427.69|0
1631700240000|2021-09-15 10:04:00|20431.96|20431.96|20431.96|20431.96|20431.96|20431.96|20431.96|20431.96|0
1631700250000|2021-09-15 10:04:10|20429.3|20429.3|20429.3|20429.3|20429.3|20429.3|20429.3|20429.3|0
1631700360000|2021-09-15 10:06:00|20428.27|20428.27|20428.27|20428.27|20428.27|20428.27|20428.27|20428.27|0
1631700410000|2021-09-15 10:06:50|20429.02|20429.02|20434.05|20434.05|20434.05|20434.05|20429.02|20429.02|0
1631700440000|2021-09-15 10:07:20|20429.78|20429.78|20429.78|20429.78|20429.78|20429.78|20429.78|20429.78|0
1631700470000|2021-09-15 10:07:50|20431.23|20431.23|20431.23|20431.23|20431.23|20431.23|20431.23|20431.23|0
1631700530000|2021-09-15 10:08:50|20426.96|20426.96|20426.96|20426.96|20426.96|20426.96|20426.96|20426.96|0
1631700630000|2021-09-15 10:10:30|20426.44|20426.44|20424.88|20424.88|20426.44|20426.44|20424.88|20424.88|0
1631700660000|2021-09-15 10:11:00|20424|20424|20409.41|20409.41|20424|20424|20405.14|20405.14|0
1631700670000|2021-09-15 10:11:10|20406.38|20406.38|20406.38|20406.38|20406.38|20406.38|20406.38|20406.38|0
1631700980000|2021-09-15 10:16:20|20410.66|20410.66|20410.66|20410.66|20410.66|20410.66|20410.66|20410.66|0
1631701030000|2021-09-15 10:17:10|20410.14|20410.14|20410.14|20410.14|20410.14|20410.14|20410.14|20410.14|0
1631701050000|2021-09-15 10:17:30|20405.87|20405.87|20405.87|20405.87|20405.87|20405.87|20405.87|20405.87|0
1631701090000|2021-09-15 10:18:10|20401.59|20401.59|20387.01|20387.01|20401.59|20401.59|20385.23|20385.23|0
1631701120000|2021-09-15 10:18:40|20390.55|20390.55|20390.55|20390.55|20390.55|20390.55|20390.55|20390.55|0
1631701230000|2021-09-15 10:20:30|20386.18|20386.18|20386.18|20386.18|20386.18|20386.18|20386.18|20386.18|0
1631701240000|2021-09-15 10:20:40|20394.73|20394.73|20393.84|20393.84|20394.73|20394.73|20393.84|20393.84|0
1631701320000|2021-09-15 10:22:00|20393.09|20393.09|20396.2|20396.2|20396.2|20396.2|20393.09|20393.09|0
1631701330000|2021-09-15 10:22:10|20391.93|20391.93|20387.66|20387.66|20391.93|20391.93|20387.66|20387.66|0
1631701340000|2021-09-15 10:22:20|20386.9|20386.9|20382.75|20382.75|20386.9|20386.9|20382.75|20382.75|0
1631701390000|2021-09-15 10:23:10|20381.99|20381.99|20381.99|20381.99|20381.99|20381.99|20381.99|20381.99|0
1631701420000|2021-09-15 10:23:40|20380.43|20380.43|20378.36|20378.36|20380.43|20380.43|20378.36|20378.36|0
1631701430000|2021-09-15 10:23:50|20377.6|20377.6|20377.6|20377.6|20377.6|20377.6|20377.6|20377.6|0
1631701450000|2021-09-15 10:24:10|20376.09|20376.09|20376.09|20376.09|20376.09|20376.09|20374.57|20374.57|0
1631701460000|2021-09-15 10:24:20|20378.36|20378.36|20380.63|20380.63|20380.63|20380.63|20378.36|20378.36|0
1631701470000|2021-09-15 10:24:30|20377.6|20377.6|20376.04|20376.04|20377.6|20377.6|20376.04|20376.04|0
1631701500000|2021-09-15 10:25:00|20380.31|20380.31|20380.31|20380.31|20380.31|20380.31|20380.31|20380.31|0
1631701550000|2021-09-15 10:25:50|20381.83|20381.83|20381.83|20381.83|20381.83|20381.83|20381.83|20381.83|0
1631701730000|2021-09-15 10:28:50|20377.56|20377.56|20377.56|20377.56|20377.56|20377.56|20377.56|20377.56|0
1631701800000|2021-09-15 10:30:00|20375.79|20375.79|20375.79|20375.79|20375.79|20375.79|20375.79|20375.79|0
1631701820000|2021-09-15 10:30:20|20374.9|20374.9|20374.9|20374.9|20374.9|20374.9|20374.9|20374.9|0
1631701830000|2021-09-15 10:30:30|20377.56|20377.56|20377.56|20377.56|20377.56|20377.56|20377.56|20377.56|0
1631701850000|2021-09-15 10:30:50|20376.67|20376.67|20376.67|20376.67|20376.67|20376.67|20376.67|20376.67|0
1631701960000|2021-09-15 10:32:40|20372.4|20372.4|20366.36|20366.36|20372.4|20372.4|20366.36|20366.36|0
1631701970000|2021-09-15 10:32:50|20364.8|20364.8|20364.8|20364.8|20364.8|20364.8|20364.8|20364.8|0
1631702020000|2021-09-15 10:33:40|20360.53|20360.53|20360.53|20360.53|20360.53|20360.53|20360.53|20360.53|0
1631702040000|2021-09-15 10:34:00|20364.8|20364.8|20360.53|20360.53|20364.8|20364.8|20360.53|20360.53|0
1631702090000|2021-09-15 10:34:50|20364.8|20364.8|20364.8|20364.8|20364.8|20364.8|20364.8|20364.8|0
1631702160000|2021-09-15 10:36:00|20369.07|20369.07|20376.61|20376.61|20376.61|20376.61|20369.07|20369.07|0
1631702190000|2021-09-15 10:36:30|20380.88|20380.88|20385.16|20385.16|20385.16|20385.16|20380.88|20380.88|0
1631702200000|2021-09-15 10:36:40|20383.7|20383.7|20383.7|20383.7|20383.7|20383.7|20383.7|20383.7|0
1631702360000|2021-09-15 10:39:20|20382.66|20382.66|20381.99|20381.99|20382.66|20382.66|20381.11|20381.11|0
1631702540000|2021-09-15 10:42:20|20377.72|20377.72|20373.45|20373.45|20377.72|20377.72|20373.45|20373.45|0
1631702560000|2021-09-15 10:42:40|20370.54|20370.54|20370.54|20370.54|20370.54|20370.54|20370.54|20370.54|0
1631702600000|2021-09-15 10:43:20|20371.58|20371.58|20371.58|20371.58|20371.58|20371.58|20371.58|20371.58|0
1631702610000|2021-09-15 10:43:30|20375.85|20375.85|20375.85|20375.85|20375.85|20375.85|20375.85|20375.85|0
1631702640000|2021-09-15 10:44:00|20367.31|20367.31|20371.58|20371.58|20371.58|20371.58|20367.31|20367.31|0
1631702670000|2021-09-15 10:44:30|20371.06|20371.06|20372.62|20372.62|20372.62|20372.62|20371.06|20371.06|0
1631702720000|2021-09-15 10:45:20|20376.89|20376.89|20376.89|20376.89|20376.89|20376.89|20376.89|20376.89|0
1631702730000|2021-09-15 10:45:30|20372.62|20372.62|20372.62|20372.62|20372.62|20372.62|20372.62|20372.62|0
1631702760000|2021-09-15 10:46:00|20371.73|20371.73|20367.46|20367.46|20371.73|20371.73|20367.46|20367.46|0
1631702780000|2021-09-15 10:46:20|20363.19|20363.19|20368.97|20368.97|20368.97|20368.97|20363.19|20363.19|0
1631702790000|2021-09-15 10:46:30|20369.73|20369.73|20372.84|20372.84|20372.84|20372.84|20369.73|20369.73|0
1631702810000|2021-09-15 10:46:50|20373.36|20373.36|20373.36|20373.36|20373.36|20373.36|20373.36|20373.36|0
1631702940000|2021-09-15 10:49:00|20372.32|20372.32|20371.81|20371.81|20372.32|20372.32|20371.81|20371.81|0
1631702950000|2021-09-15 10:49:10|20369.73|20369.73|20366.49|20366.49|20370.77|20370.77|20366.49|20366.49|0
1631703120000|2021-09-15 10:52:00|20362.22|20362.22|20356.18|20356.18|20362.22|20362.22|20356.18|20356.18|0
1631703140000|2021-09-15 10:52:20|20360.45|20360.45|20360.45|20360.45|20360.45|20360.45|20360.45|20360.45|0
1631703180000|2021-09-15 10:53:00|20359.41|20359.41|20359.41|20359.41|20359.41|20359.41|20359.41|20359.41|0
1631703230000|2021-09-15 10:53:50|20355.14|20355.14|20355.14|20355.14|20355.14|20355.14|20355.14|20355.14|0
1631703280000|2021-09-15 10:54:40|20356.6|20356.6|20356.6|20356.6|20356.6|20356.6|20356.6|20356.6|0
1631703290000|2021-09-15 10:54:50|20360.87|20360.87|20365.14|20365.14|20365.14|20365.14|20360.87|20360.87|0
1631703310000|2021-09-15 10:55:10|20363.69|20363.69|20363.69|20363.69|20363.69|20363.69|20363.69|20363.69|0
1631703320000|2021-09-15 10:55:20|20366.34|20366.34|20367.23|20367.23|20367.23|20367.23|20366.34|20366.34|0
1631703330000|2021-09-15 10:55:30|20366.34|20366.34|20370.61|20370.61|20370.61|20370.61|20366.34|20366.34|0
1631703350000|2021-09-15 10:55:50|20373.52|20373.52|20373.52|20373.52|20373.52|20373.52|20373.52|20373.52|0
1631703360000|2021-09-15 10:56:00|20369.25|20369.25|20369.25|20369.25|20369.25|20369.25|20369.25|20369.25|0
1631703420000|2021-09-15 10:57:00|20373.52|20373.52|20373.52|20373.52|20373.52|20373.52|20373.52|20373.52|0
1631703440000|2021-09-15 10:57:20|20369.25|20369.25|20369.25|20369.25|20369.25|20369.25|20369.25|20369.25|0
1631703450000|2021-09-15 10:57:30|20364.98|20364.98|20364.98|20364.98|20364.98|20364.98|20364.98|20364.98|0
1631703490000|2021-09-15 10:58:10|20369.25|20369.25|20375.6|20375.6|20375.6|20375.6|20369.25|20369.25|0
1631703530000|2021-09-15 10:58:50|20371.33|20371.33|20371.33|20371.33|20371.33|20371.33|20371.33|20371.33|0
1631703540000|2021-09-15 10:59:00|20367.05|20367.05|20371.33|20371.33|20371.33|20371.33|20367.05|20367.05|0
1631703560000|2021-09-15 10:59:20|20372.78|20372.78|20372.78|20372.78|20372.78|20372.78|20372.78|20372.78|0
1631703680000|2021-09-15 11:01:20|20372.26|20372.26|20371.74|20371.74|20372.26|20372.26|20371.74|20371.74|0
1631703730000|2021-09-15 11:02:10|20367.32|20367.32|20367.32|20367.32|20367.32|20367.32|20367.32|20367.32|0
1631703750000|2021-09-15 11:02:30|20369.39|20369.39|20369.39|20369.39|20369.39|20369.39|20369.39|20369.39|0
1631703760000|2021-09-15 11:02:40|20369.91|20369.91|20370.43|20370.43|20370.43|20370.43|20369.91|20369.91|0
1631703770000|2021-09-15 11:02:50|20368.98|20368.98|20368.98|20368.98|20368.98|20368.98|20368.98|20368.98|0
1631703790000|2021-09-15 11:03:10|20373.25|20373.25|20373.25|20373.25|20373.25|20373.25|20373.25|20373.25|0
1631703860000|2021-09-15 11:04:20|20377.52|20377.52|20377.52|20377.52|20377.52|20377.52|20377.52|20377.52|0
1631703920000|2021-09-15 11:05:20|20373.25|20373.25|20373.25|20373.25|20373.25|20373.25|20373.25|20373.25|0
1631703960000|2021-09-15 11:06:00|20374.01|20374.01|20374.01|20374.01|20374.01|20374.01|20374.01|20374.01|0
1631703970000|2021-09-15 11:06:10|20378.28|20378.28|20378.28|20378.28|20378.28|20378.28|20378.28|20378.28|0
1631703980000|2021-09-15 11:06:20|20382.55|20382.55|20382.55|20382.55|20382.55|20382.55|20382.55|20382.55|0
1631704040000|2021-09-15 11:07:20|20386.82|20386.82|20382.55|20382.55|20386.82|20386.82|20382.55|20382.55|0
1631704070000|2021-09-15 11:07:50|20383.31|20383.31|20383.31|20383.31|20383.31|20383.31|20383.31|20383.31|0
1631704080000|2021-09-15 11:08:00|20379.67|20379.67|20382.27|20382.27|20382.27|20382.27|20379.67|20379.67|0
1631704110000|2021-09-15 11:08:30|20386.54|20386.54|20386.54|20386.54|20386.54|20386.54|20386.54|20386.54|0
1631704130000|2021-09-15 11:08:50|20382.27|20382.27|20382.27|20382.27|20382.27|20382.27|20382.27|20382.27|0
1631704150000|2021-09-15 11:09:10|20386.54|20386.54|20382.27|20382.27|20386.54|20386.54|20382.27|20382.27|0
1631704170000|2021-09-15 11:09:30|20386.54|20386.54|20386.54|20386.54|20386.54|20386.54|20386.54|20386.54|0
1631704200000|2021-09-15 11:10:00|20383.15|20383.15|20380.5|20380.5|20383.15|20383.15|20380.5|20380.5|0
1631704210000|2021-09-15 11:10:10|20382.27|20382.27|20380.81|20380.81|20382.27|20382.27|20380.81|20380.81|0
1631704220000|2021-09-15 11:10:20|20381.7|20381.7|20382.59|20382.59|20382.59|20382.59|20381.7|20381.7|0
1631704260000|2021-09-15 11:11:00|20382.07|20382.07|20379.26|20379.26|20382.07|20382.07|20379.26|20379.26|0
1631704270000|2021-09-15 11:11:10|20374.98|20374.98|20374.98|20374.98|20374.98|20374.98|20374.98|20374.98|0
1631704310000|2021-09-15 11:11:50|20372.33|20372.33|20372.33|20372.33|20372.33|20372.33|20372.33|20372.33|0
1631704410000|2021-09-15 11:13:30|20368.06|20368.06|20369.83|20369.83|20374.1|20374.1|20368.06|20368.06|0
1631704420000|2021-09-15 11:13:40|20365.55|20365.55|20365.55|20365.55|20365.55|20365.55|20365.55|20365.55|0
1631704430000|2021-09-15 11:13:50|20369.83|20369.83|20369.83|20369.83|20369.83|20369.83|20369.83|20369.83|0
1631704460000|2021-09-15 11:14:20|20369.31|20369.31|20364.64|20364.64|20369.31|20369.31|20364.64|20364.64|0
1631704480000|2021-09-15 11:14:40|20366.19|20366.19|20366.71|20366.71|20366.71|20366.71|20366.19|20366.19|0
1631704510000|2021-09-15 11:15:10|20370.98|20370.98|20370.98|20370.98|20370.98|20370.98|20370.98|20370.98|0
1631704520000|2021-09-15 11:15:20|20366.71|20366.71|20366.71|20366.71|20366.71|20366.71|20366.71|20366.71|0
1631704550000|2021-09-15 11:15:50|20370.98|20370.98|20370.98|20370.98|20370.98|20370.98|20370.98|20370.98|0
1631704560000|2021-09-15 11:16:00|20362.44|20362.44|20362.44|20362.44|20362.44|20362.44|20362.44|20362.44|0
1631704590000|2021-09-15 11:16:30|20364.52|20364.52|20364.52|20364.52|20364.52|20364.52|20364.52|20364.52|0
1631704660000|2021-09-15 11:17:40|20360.24|20360.24|20360.24|20360.24|20360.24|20360.24|20360.24|20360.24|0
1631704670000|2021-09-15 11:17:50|20364.52|20364.52|20364.52|20364.52|20364.52|20364.52|20364.52|20364.52|0
1631704700000|2021-09-15 11:18:20|20365.55|20365.55|20365.55|20365.55|20365.55|20365.55|20365.55|20365.55|0
1631704780000|2021-09-15 11:19:40|20366.59|20366.59|20367.63|20367.63|20367.63|20367.63|20366.59|20366.59|0
1631704800000|2021-09-15 11:20:00|20371.9|20371.9|20371.9|20371.9|20371.9|20371.9|20371.9|20371.9|0
1631704810000|2021-09-15 11:20:10|20367.63|20367.63|20367.63|20367.63|20367.63|20367.63|20367.63|20367.63|0
1631704890000|2021-09-15 11:21:30|20371.9|20371.9|20371.9|20371.9|20371.9|20371.9|20371.9|20371.9|0
1631704910000|2021-09-15 11:21:50|20372.42|20372.42|20372.42|20372.42|20372.42|20372.42|20372.42|20372.42|0
1631704950000|2021-09-15 11:22:30|20376.85|20376.85|20379.45|20379.45|20379.45|20379.45|20376.85|20376.85|0
1631704960000|2021-09-15 11:22:40|20380.2|20380.2|20379.45|20379.45|20380.2|20380.2|20379.45|20379.45|0
1631704970000|2021-09-15 11:22:50|20377.99|20377.99|20379.45|20379.45|20379.45|20379.45|20377.99|20377.99|0
1631705010000|2021-09-15 11:23:30|20376.54|20376.54|20376.54|20376.54|20376.54|20376.54|20376.54|20376.54|0
1631705020000|2021-09-15 11:23:40|20378.05|20378.05|20378.05|20378.05|20378.05|20378.05|20378.05|20378.05|0
1631705060000|2021-09-15 11:24:20|20378.81|20378.81|20377.29|20377.29|20378.81|20378.81|20377.29|20377.29|0
1631705120000|2021-09-15 11:25:20|20373.02|20373.02|20373.02|20373.02|20373.02|20373.02|20373.02|20373.02|0
1631705130000|2021-09-15 11:25:30|20377.29|20377.29|20377.29|20377.29|20377.29|20377.29|20377.29|20377.29|0
1631705220000|2021-09-15 11:27:00|20373.02|20373.02|20373.02|20373.02|20373.02|20373.02|20373.02|20373.02|0
1631705250000|2021-09-15 11:27:30|20373.91|20373.91|20373.91|20373.91|20373.91|20373.91|20373.91|20373.91|0
1631705330000|2021-09-15 11:28:50|20375.46|20375.46|20374.95|20374.95|20375.46|20375.46|20373.91|20373.91|0
1631705350000|2021-09-15 11:29:10|20375.46|20375.46|20375.46|20375.46|20375.46|20375.46|20375.46|20375.46|0
1631705400000|2021-09-15 11:30:00|20376.5|20376.5|20376.5|20376.5|20376.5|20376.5|20376.5|20376.5|0
1631705410000|2021-09-15 11:30:10|20375.75|20375.75|20374.29|20374.29|20375.75|20375.75|20374.29|20374.29|0
1631705460000|2021-09-15 11:31:00|20371.26|20371.26|20372.96|20372.96|20372.96|20372.96|20370.18|20370.18|0
1631705470000|2021-09-15 11:31:10|20368.68|20368.68|20368.68|20368.68|20368.68|20368.68|20368.68|20368.68|0
1631705480000|2021-09-15 11:31:20|20365.05|20365.05|20365.05|20365.05|20365.05|20365.05|20365.05|20365.05|0
1631705560000|2021-09-15 11:32:40|20360.78|20360.78|20360.78|20360.78|20360.78|20360.78|20360.78|20360.78|0
1631705570000|2021-09-15 11:32:50|20357.87|20357.87|20357.87|20357.87|20357.87|20357.87|20357.87|20357.87|0
1631705600000|2021-09-15 11:33:20|20353.6|20353.6|20353.6|20353.6|20353.6|20353.6|20353.6|20353.6|0
1631705620000|2021-09-15 11:33:40|20352.84|20352.84|20352.84|20352.84|20352.84|20352.84|20352.84|20352.84|0
1631705630000|2021-09-15 11:33:50|20353.6|20353.6|20353.6|20353.6|20353.6|20353.6|20353.6|20353.6|0
1631705640000|2021-09-15 11:34:00|20352.84|20352.84|20352.84|20352.84|20352.84|20352.84|20352.84|20352.84|0
1631705650000|2021-09-15 11:34:10|20350.57|20350.57|20349.81|20349.81|20350.57|20350.57|20349.06|20349.06|0
1631705660000|2021-09-15 11:34:20|20351.33|20351.33|20353.33|20353.33|20354.84|20354.84|20350.57|20350.57|0
1631705680000|2021-09-15 11:34:40|20354.09|20354.09|20354.09|20354.09|20354.09|20354.09|20354.09|20354.09|0
1631705770000|2021-09-15 11:36:10|20353.57|20353.57|20352.11|20352.11|20353.57|20353.57|20352.11|20352.11|0
1631705780000|2021-09-15 11:36:20|20349.2|20349.2|20346.61|20346.61|20349.2|20349.2|20346.61|20346.61|0
1631705860000|2021-09-15 11:37:40|20346.09|20346.09|20346.09|20346.09|20346.09|20346.09|20346.09|20346.09|0
1631705870000|2021-09-15 11:37:50|20344.58|20344.58|20341.98|20341.98|20344.58|20344.58|20341.98|20341.98|0
1631705910000|2021-09-15 11:38:30|20341.46|20341.46|20341.46|20341.46|20341.46|20341.46|20341.46|20341.46|0
1631705930000|2021-09-15 11:38:50|20337.92|20337.92|20337.92|20337.92|20337.92|20337.92|20337.92|20337.92|0
1631705970000|2021-09-15 11:39:30|20342.19|20342.19|20342.19|20342.19|20342.19|20342.19|20342.19|20342.19|0
1631705990000|2021-09-15 11:39:50|20341.44|20341.44|20342.19|20342.19|20342.19|20342.19|20339.92|20339.92|0
1631706000000|2021-09-15 11:40:00|20337.92|20337.92|20337.92|20337.92|20337.92|20337.92|20337.92|20337.92|0
1631706040000|2021-09-15 11:40:40|20336.88|20336.88|20337.92|20337.92|20337.92|20337.92|20336.88|20336.88|0
1631706050000|2021-09-15 11:40:50|20333.65|20333.65|20333.65|20333.65|20333.65|20333.65|20333.65|20333.65|0
1631706060000|2021-09-15 11:41:00|20337.92|20337.92|20337.92|20337.92|20337.92|20337.92|20337.92|20337.92|0
1631706080000|2021-09-15 11:41:20|20336.36|20336.36|20334.08|20334.08|20338.44|20338.44|20334.08|20334.08|0
1631706090000|2021-09-15 11:41:30|20335.85|20335.85|20335.85|20335.85|20335.85|20335.85|20335.85|20335.85|0
1631706100000|2021-09-15 11:41:40|20338.76|20338.76|20339.79|20339.79|20339.79|20339.79|20338.76|20338.76|0
1631706110000|2021-09-15 11:41:50|20338.34|20338.34|20338.34|20338.34|20338.34|20338.34|20338.34|20338.34|0
1631706130000|2021-09-15 11:42:10|20340.42|20340.42|20338.34|20338.34|20340.42|20340.42|20338.34|20338.34|0
1631706220000|2021-09-15 11:43:40|20334.07|20334.07|20334.07|20334.07|20334.07|20334.07|20334.07|20334.07|0
1631706280000|2021-09-15 11:44:40|20331.41|20331.41|20331.41|20331.41|20331.41|20331.41|20331.41|20331.41|0
1631706370000|2021-09-15 11:46:10|20335.68|20335.68|20335.68|20335.68|20335.68|20335.68|20335.68|20335.68|0
1631706460000|2021-09-15 11:47:40|20337.14|20337.14|20342.95|20342.95|20342.95|20342.95|20337.14|20337.14|0
1631706470000|2021-09-15 11:47:50|20347.23|20347.23|20347.23|20347.23|20347.23|20347.23|20347.23|20347.23|0
1631706540000|2021-09-15 11:49:00|20347.98|20347.98|20348.74|20348.74|20348.74|20348.74|20347.98|20347.98|0
1631706590000|2021-09-15 11:49:50|20344.47|20344.47|20344.47|20344.47|20344.47|20344.47|20344.47|20344.47|0
1631706660000|2021-09-15 11:51:00|20338.65|20338.65|20337.2|20337.2|20338.65|20338.65|20337.2|20337.2|0
1631706690000|2021-09-15 11:51:30|20335.64|20335.64|20336.16|20336.16|20336.16|20336.16|20335.64|20335.64|0
1631706730000|2021-09-15 11:52:10|20334.08|20334.08|20334.08|20334.08|20334.08|20334.08|20334.08|20334.08|0
1631706750000|2021-09-15 11:52:30|20329.81|20329.81|20329.81|20329.81|20329.81|20329.81|20329.81|20329.81|0
1631706820000|2021-09-15 11:53:40|20334.08|20334.08|20334.08|20334.08|20334.08|20334.08|20334.08|20334.08|0
1631706910000|2021-09-15 11:55:10|20329.41|20329.41|20329.41|20329.41|20329.41|20329.41|20329.41|20329.41|0
1631706930000|2021-09-15 11:55:30|20321.75|20321.75|20326.02|20326.02|20326.02|20326.02|20321.75|20321.75|0
1631706940000|2021-09-15 11:55:40|20323.95|20323.95|20323.95|20323.95|20323.95|20323.95|20323.95|20323.95|0
1631706950000|2021-09-15 11:55:50|20328.22|20328.22|20322.91|20322.91|20328.22|20328.22|20322.91|20322.91|0
1631706960000|2021-09-15 11:56:00|20318.64|20318.64|20318.64|20318.64|20322.91|20322.91|20318.64|20318.64|0
1631706970000|2021-09-15 11:56:10|20322.91|20322.91|20322.91|20322.91|20322.91|20322.91|20318.64|20318.64|0
1631706980000|2021-09-15 11:56:20|20319.79|20319.79|20315.52|20315.52|20319.79|20319.79|20315.52|20315.52|0
1631706990000|2021-09-15 11:56:30|20313.44|20313.44|20313.44|20313.44|20313.44|20313.44|20313.44|20313.44|0
1631707000000|2021-09-15 11:56:40|20313.96|20313.96|20317.08|20317.08|20317.08|20317.08|20313.96|20313.96|0
1631707020000|2021-09-15 11:57:00|20312.81|20312.81|20312.81|20312.81|20312.81|20312.81|20312.81|20312.81|0
1631707030000|2021-09-15 11:57:10|20308.53|20308.53|20312.81|20312.81|20312.81|20312.81|20308.53|20308.53|0
1631707050000|2021-09-15 11:57:30|20310.21|20310.21|20310.21|20310.21|20310.21|20310.21|20310.21|20310.21|0
1631707080000|2021-09-15 11:58:00|20308.44|20308.44|20306.36|20306.36|20308.44|20308.44|20302.09|20302.09|0
1631707090000|2021-09-15 11:58:10|20304.85|20304.85|20303.08|20303.08|20304.85|20304.85|20303.08|20303.08|0
1631707110000|2021-09-15 11:58:30|20301.31|20301.31|20297.04|20297.04|20301.31|20301.31|20297.04|20297.04|0
1631707120000|2021-09-15 11:58:40|20301.31|20301.31|20307.66|20307.66|20310.25|20310.25|20301.31|20301.31|0
1631707130000|2021-09-15 11:58:50|20303.38|20303.38|20307.14|20307.14|20307.14|20307.14|20302.87|20302.87|0
1631707140000|2021-09-15 11:59:00|20309.21|20309.21|20309.21|20309.21|20309.21|20309.21|20309.21|20309.21|0
1631707170000|2021-09-15 11:59:30|20313.49|20313.49|20317.76|20317.76|20317.76|20317.76|20313.49|20313.49|0
1631707200000|2021-09-15 12:00:00|20315.68|20315.68|20310.37|20310.37|20315.68|20315.68|20310.37|20310.37|0
1631707210000|2021-09-15 12:00:10|20306.1|20306.1|20306.1|20306.1|20306.1|20306.1|20306.1|20306.1|0
1631707230000|2021-09-15 12:00:30|20303.92|20303.92|20303.92|20303.92|20303.92|20303.92|20303.92|20303.92|0
1631707240000|2021-09-15 12:00:40|20299.65|20299.65|20299.65|20299.65|20299.65|20299.65|20299.65|20299.65|0
1631707250000|2021-09-15 12:00:50|20303.92|20303.92|20302.46|20302.46|20303.92|20303.92|20302.46|20302.46|0
1631707260000|2021-09-15 12:01:00|20300.91|20300.91|20300.91|20300.91|20300.91|20300.91|20300.91|20300.91|0
1631707290000|2021-09-15 12:01:30|20304.02|20304.02|20302.57|20302.57|20304.02|20304.02|20302.57|20302.57|0
1631707320000|2021-09-15 12:02:00|20306.84|20306.84|20306.84|20306.84|20306.84|20306.84|20306.84|20306.84|0
1631707340000|2021-09-15 12:02:20|20304.18|20304.18|20304.18|20304.18|20305.96|20305.96|20304.18|20304.18|0
1631707400000|2021-09-15 12:03:20|20305.64|20305.64|20306.37|20306.37|20306.37|20306.37|20305.64|20305.64|0
1631707430000|2021-09-15 12:03:50|20309.91|20309.91|20310.79|20310.79|20310.79|20310.79|20309.91|20309.91|0
1631707470000|2021-09-15 12:04:30|20315.06|20315.06|20310.79|20310.79|20315.06|20315.06|20310.79|20310.79|0
1631707510000|2021-09-15 12:05:10|20309.91|20309.91|20309.91|20309.91|20309.91|20309.91|20309.91|20309.91|0
1631707580000|2021-09-15 12:06:20|20307.31|20307.31|20307.83|20307.83|20307.83|20307.83|20307.31|20307.31|0
1631707590000|2021-09-15 12:06:30|20305.75|20305.75|20305.75|20305.75|20305.75|20305.75|20305.75|20305.75|0
1631707610000|2021-09-15 12:06:50|20306.27|20306.27|20305.55|20305.55|20306.27|20306.27|20305.55|20305.55|0
1631707640000|2021-09-15 12:07:20|20301.27|20301.27|20296.08|20296.08|20301.27|20301.27|20296.08|20296.08|0
1631707650000|2021-09-15 12:07:30|20291.81|20291.81|20291.81|20291.81|20291.81|20291.81|20291.81|20291.81|0
1631707660000|2021-09-15 12:07:40|20290.92|20290.92|20290.92|20290.92|20290.92|20290.92|20290.92|20290.92|0
1631707680000|2021-09-15 12:08:00|20289.15|20289.15|20289.15|20289.15|20289.15|20289.15|20289.15|20289.15|0
1631707700000|2021-09-15 12:08:20|20283.96|20283.96|20283.96|20283.96|20283.96|20283.96|20283.96|20283.96|0
1631707710000|2021-09-15 12:08:30|20285|20285|20285|20285|20285|20285|20285|20285|0
1631707720000|2021-09-15 12:08:40|20284.12|20284.12|20284.12|20284.12|20284.12|20284.12|20284.12|20284.12|0
1631707740000|2021-09-15 12:09:00|20281.09|20281.09|20281.09|20281.09|20281.09|20281.09|20281.09|20281.09|0
1631707750000|2021-09-15 12:09:10|20280.33|20280.33|20280.33|20280.33|20280.33|20280.33|20280.33|20280.33|0
1631707770000|2021-09-15 12:09:30|20278.77|20278.77|20278.77|20278.77|20278.77|20278.77|20278.77|20278.77|0
1631707810000|2021-09-15 12:10:10|20283.05|20283.05|20286.16|20286.16|20286.16|20286.16|20283.05|20283.05|0
1631707820000|2021-09-15 12:10:20|20283.56|20283.56|20284.56|20284.56|20285.08|20285.08|20283.56|20283.56|0
1631707830000|2021-09-15 12:10:30|20284.04|20284.04|20282.48|20282.48|20284.04|20284.04|20282.48|20282.48|0
1631707840000|2021-09-15 12:10:40|20284.56|20284.56|20284.56|20284.56|20284.56|20284.56|20284.56|20284.56|0
1631707880000|2021-09-15 12:11:20|20280.29|20280.29|20280.29|20280.29|20280.29|20280.29|20280.29|20280.29|0
1631707950000|2021-09-15 12:12:30|20278.77|20278.77|20278.77|20278.77|20278.77|20278.77|20278.77|20278.77|0
1631707960000|2021-09-15 12:12:40|20274.5|20274.5|20278.77|20278.77|20278.77|20278.77|20274.5|20274.5|0
1631707990000|2021-09-15 12:13:10|20283.05|20283.05|20283.05|20283.05|20283.05|20283.05|20283.05|20283.05|0
1631708000000|2021-09-15 12:13:20|20282.01|20282.01|20282.01|20282.01|20282.01|20282.01|20282.01|20282.01|0
1631708050000|2021-09-15 12:14:10|20280.97|20280.97|20279.41|20279.41|20280.97|20280.97|20279.41|20279.41|0
1631708070000|2021-09-15 12:14:30|20277.85|20277.85|20277.85|20277.85|20277.85|20277.85|20277.85|20277.85|0
1631708090000|2021-09-15 12:14:50|20276.82|20276.82|20276.08|20276.08|20280.36|20280.36|20276.08|20276.08|0
1631708100000|2021-09-15 12:15:00|20278.16|20278.16|20284.91|20284.91|20284.91|20284.91|20278.16|20278.16|0
1631708110000|2021-09-15 12:15:10|20288.54|20288.54|20288.54|20288.54|20288.54|20288.54|20288.54|20288.54|0
1631708130000|2021-09-15 12:15:30|20292.82|20292.82|20291.36|20291.36|20292.82|20292.82|20291.36|20291.36|0
1631708150000|2021-09-15 12:15:50|20287.73|20287.73|20285.65|20285.65|20287.73|20287.73|20281.38|20281.38|0
1631708190000|2021-09-15 12:16:30|20281.38|20281.38|20277.11|20277.11|20281.38|20281.38|20277.11|20277.11|0
1631708210000|2021-09-15 12:16:50|20281.38|20281.38|20278.47|20278.47|20281.38|20281.38|20278.47|20278.47|0
1631708220000|2021-09-15 12:17:00|20282.01|20282.01|20282.74|20282.74|20282.74|20282.74|20282.01|20282.01|0
1631708230000|2021-09-15 12:17:10|20278.47|20278.47|20282.74|20282.74|20282.74|20282.74|20278.47|20278.47|0
1631708270000|2021-09-15 12:17:50|20278.47|20278.47|20278.47|20278.47|20278.47|20278.47|20278.47|20278.47|0
1631708290000|2021-09-15 12:18:10|20275.87|20275.87|20273.59|20273.59|20275.87|20275.87|20273.59|20273.59|0
1631708310000|2021-09-15 12:18:30|20274.31|20274.31|20274.31|20274.31|20274.31|20274.31|20274.31|20274.31|0
1631708340000|2021-09-15 12:19:00|20273.56|20273.56|20273.56|20273.56|20273.56|20273.56|20273.56|20273.56|0
1631708360000|2021-09-15 12:19:20|20269.29|20269.29|20273.56|20273.56|20273.56|20273.56|20269.29|20269.29|0
1631708410000|2021-09-15 12:20:10|20275.33|20275.33|20275.33|20275.33|20275.33|20275.33|20271.06|20271.06|0
1631708430000|2021-09-15 12:20:30|20271.06|20271.06|20271.06|20271.06|20271.06|20271.06|20271.06|20271.06|0
1631708440000|2021-09-15 12:20:40|20269.29|20269.29|20271.62|20271.62|20271.62|20271.62|20269.29|20269.29|0
1631708470000|2021-09-15 12:21:10|20267.35|20267.35|20263.08|20263.08|20267.35|20267.35|20263.08|20263.08|0
1631708480000|2021-09-15 12:21:20|20261|20261|20261|20261|20261|20261|20261|20261|0
1631708530000|2021-09-15 12:22:10|20258.93|20258.93|20256.02|20256.02|20258.93|20258.93|20256.02|20256.02|0
1631708550000|2021-09-15 12:22:30|20251.75|20251.75|20251.75|20251.75|20251.75|20251.75|20251.75|20251.75|0
1631708560000|2021-09-15 12:22:40|20256.02|20256.02|20256.75|20256.75|20256.75|20256.75|20256.02|20256.02|0
1631708570000|2021-09-15 12:22:50|20255.71|20255.71|20255.71|20255.71|20255.71|20255.71|20255.71|20255.71|0
1631708590000|2021-09-15 12:23:10|20257.26|20257.26|20263.09|20263.09|20263.09|20263.09|20257.26|20257.26|0
1631708600000|2021-09-15 12:23:20|20263.98|20263.98|20268.34|20268.34|20268.34|20268.34|20263.98|20263.98|0
1631708610000|2021-09-15 12:23:30|20269.38|20269.38|20269.38|20269.38|20269.38|20269.38|20269.38|20269.38|0
1631708620000|2021-09-15 12:23:40|20270.42|20270.42|20270.42|20270.42|20270.42|20270.42|20270.42|20270.42|0
1631708640000|2021-09-15 12:24:00|20269.9|20269.9|20270.42|20270.42|20272.5|20272.5|20266.15|20266.15|0
1631708660000|2021-09-15 12:24:20|20266.78|20266.78|20266.78|20266.78|20266.78|20266.78|20266.78|20266.78|0
1631708670000|2021-09-15 12:24:30|20262.51|20262.51|20262.51|20262.51|20262.51|20262.51|20262.51|20262.51|0
1631708680000|2021-09-15 12:24:40|20258.24|20258.24|20258.24|20258.24|20258.24|20258.24|20258.24|20258.24|0
1631708700000|2021-09-15 12:25:00|20266.78|20266.78|20266.78|20266.78|20266.78|20266.78|20266.78|20266.78|0
1631708720000|2021-09-15 12:25:20|20266.27|20266.27|20261.99|20261.99|20266.27|20266.27|20261.99|20261.99|0
1631708730000|2021-09-15 12:25:30|20259.92|20259.92|20259.16|20259.16|20259.92|20259.92|20259.16|20259.16|0
1631708750000|2021-09-15 12:25:50|20263.43|20263.43|20268.74|20268.74|20268.74|20268.74|20263.43|20263.43|0
1631708760000|2021-09-15 12:26:00|20270.51|20270.51|20278.21|20278.21|20278.21|20278.21|20270.51|20270.51|0
1631708770000|2021-09-15 12:26:10|20282.48|20282.48|20282.48|20282.48|20282.48|20282.48|20282.48|20282.48|0
1631708780000|2021-09-15 12:26:20|20287.15|20287.15|20288.61|20288.61|20288.61|20288.61|20287.15|20287.15|0
1631708790000|2021-09-15 12:26:30|20285.49|20285.49|20287.05|20287.05|20287.05|20287.05|20285.49|20285.49|0
1631708800000|2021-09-15 12:26:40|20285.49|20285.49|20289.76|20289.76|20289.76|20289.76|20285.49|20285.49|0
1631708830000|2021-09-15 12:27:10|20291.84|20291.84|20291.84|20291.84|20291.84|20291.84|20291.84|20291.84|0
1631708860000|2021-09-15 12:27:40|20296.11|20296.11|20296.11|20296.11|20296.11|20296.11|20296.11|20296.11|0
1631708870000|2021-09-15 12:27:50|20297.15|20297.15|20297.67|20297.67|20297.67|20297.67|20297.15|20297.15|0
1631708900000|2021-09-15 12:28:20|20301.45|20301.45|20304.48|20304.48|20304.48|20304.48|20301.45|20301.45|0
1631708910000|2021-09-15 12:28:30|20313.03|20313.03|20317.3|20317.3|20317.3|20317.3|20313.03|20313.03|0
1631708980000|2021-09-15 12:29:40|20313.03|20313.03|20313.03|20313.03|20313.03|20313.03|20313.03|20313.03|0
1631708990000|2021-09-15 12:29:50|20316.57|20316.57|20316.57|20316.57|20316.57|20316.57|20316.57|20316.57|0
1631709020000|2021-09-15 12:30:20|20320.84|20320.84|20320.99|20320.99|20321.88|20321.88|20320.84|20320.84|0
1631709050000|2021-09-15 12:30:50|20316.72|20316.72|20316.72|20316.72|20316.72|20316.72|20316.72|20316.72|0
1631709070000|2021-09-15 12:31:10|20317.61|20317.61|20317.61|20317.61|20317.61|20317.61|20317.61|20317.61|0
1631709090000|2021-09-15 12:31:30|20315.84|20315.84|20311.56|20311.56|20315.84|20315.84|20311.56|20311.56|0
1631709100000|2021-09-15 12:31:40|20315.84|20315.84|20315.84|20315.84|20315.84|20315.84|20315.84|20315.84|0
1631709130000|2021-09-15 12:32:10|20311.56|20311.56|20311.56|20311.56|20311.56|20311.56|20311.56|20311.56|0
1631709140000|2021-09-15 12:32:20|20314.22|20314.22|20314.22|20314.22|20314.22|20314.22|20314.22|20314.22|0
1631709170000|2021-09-15 12:32:50|20311.56|20311.56|20311.56|20311.56|20311.56|20311.56|20311.56|20311.56|0
1631709190000|2021-09-15 12:33:10|20315.84|20315.84|20314.8|20314.8|20315.84|20315.84|20314.8|20314.8|0
1631709210000|2021-09-15 12:33:30|20310.52|20310.52|20314.8|20314.8|20314.8|20314.8|20310.52|20310.52|0
1631709220000|2021-09-15 12:33:40|20310.52|20310.52|20310.52|20310.52|20310.52|20310.52|20310.52|20310.52|0
1631709230000|2021-09-15 12:33:50|20314.8|20314.8|20312.62|20312.62|20314.8|20314.8|20312.62|20312.62|0
1631709240000|2021-09-15 12:34:00|20310.43|20310.43|20310.43|20310.43|20310.43|20310.43|20310.43|20310.43|0
1631709250000|2021-09-15 12:34:10|20313.34|20313.34|20313.34|20313.34|20313.34|20313.34|20313.34|20313.34|0
1631709280000|2021-09-15 12:34:40|20316.98|20316.98|20316.98|20316.98|20316.98|20316.98|20316.98|20316.98|0
1631709310000|2021-09-15 12:35:10|20312.82|20312.82|20312.82|20312.82|20312.82|20312.82|20312.82|20312.82|0
1631709340000|2021-09-15 12:35:40|20308.55|20308.55|20308.55|20308.55|20308.55|20308.55|20308.55|20308.55|0
1631709360000|2021-09-15 12:36:00|20304.28|20304.28|20301.79|20301.79|20304.28|20304.28|20301.79|20301.79|0
1631709380000|2021-09-15 12:36:20|20297.51|20297.51|20297.51|20297.51|20297.51|20297.51|20297.51|20297.51|0
1631709390000|2021-09-15 12:36:30|20301.79|20301.79|20301.79|20301.79|20301.79|20301.79|20301.79|20301.79|0
1631709400000|2021-09-15 12:36:40|20300.23|20300.23|20300.23|20300.23|20300.23|20300.23|20300.23|20300.23|0
1631709440000|2021-09-15 12:37:20|20300.96|20300.96|20300.96|20300.96|20300.96|20300.96|20300.96|20300.96|0
1631709490000|2021-09-15 12:38:10|20298.36|20298.36|20298.36|20298.36|20298.36|20298.36|20298.36|20298.36|0
1631709540000|2021-09-15 12:39:00|20302.63|20302.63|20302.63|20302.63|20302.63|20302.63|20302.63|20302.63|0
1631709550000|2021-09-15 12:39:10|20301.91|20301.91|20301.91|20301.91|20301.91|20301.91|20301.91|20301.91|0
1631709580000|2021-09-15 12:39:40|20297.63|20297.63|20301.91|20301.91|20301.91|20301.91|20297.63|20297.63|0
1631709620000|2021-09-15 12:40:20|20302.79|20302.79|20298.52|20298.52|20302.79|20302.79|20298.52|20298.52|0
1631709640000|2021-09-15 12:40:40|20292.48|20292.48|20288.2|20288.2|20296.75|20296.75|20288.2|20288.2|0
1631709650000|2021-09-15 12:40:50|20286.13|20286.13|20286.13|20286.13|20286.13|20286.13|20286.13|20286.13|0
1631709710000|2021-09-15 12:41:50|20287.9|20287.9|20287.9|20287.9|20287.9|20287.9|20287.9|20287.9|0
1631709740000|2021-09-15 12:42:20|20296.44|20296.44|20295.4|20295.4|20296.44|20296.44|20295.4|20295.4|0
1631709750000|2021-09-15 12:42:30|20286.86|20286.86|20286.86|20286.86|20286.86|20286.86|20286.86|20286.86|0
1631709760000|2021-09-15 12:42:40|20283.23|20283.23|20283.23|20283.23|20283.23|20283.23|20283.23|20283.23|0
1631709770000|2021-09-15 12:42:50|20287.5|20287.5|20287.5|20287.5|20287.5|20287.5|20287.5|20287.5|0
1631709810000|2021-09-15 12:43:30|20283.23|20283.23|20284.68|20284.68|20284.68|20284.68|20283.23|20283.23|0
1631709820000|2021-09-15 12:43:40|20285.41|20285.41|20285.41|20285.41|20285.41|20285.41|20285.41|20285.41|0
1631709850000|2021-09-15 12:44:10|20281.13|20281.13|20281.13|20281.13|20281.13|20281.13|20281.13|20281.13|0
1631709860000|2021-09-15 12:44:20|20278.95|20278.95|20278.95|20278.95|20278.95|20278.95|20278.95|20278.95|0
1631709910000|2021-09-15 12:45:10|20278.23|20278.23|20278.23|20278.23|20278.23|20278.23|20278.23|20278.23|0
1631709930000|2021-09-15 12:45:30|20269.68|20269.68|20269.68|20269.68|20269.68|20269.68|20269.68|20269.68|0
1631709950000|2021-09-15 12:45:50|20270.41|20270.41|20270.41|20270.41|20270.41|20270.41|20270.41|20270.41|0
1631709970000|2021-09-15 12:46:10|20274.68|20274.68|20276.13|20276.13|20276.13|20276.13|20274.68|20274.68|0
1631709980000|2021-09-15 12:46:20|20274.58|20274.58|20272.5|20272.5|20274.58|20274.58|20270.3|20270.3|0
1631709990000|2021-09-15 12:46:30|20275.1|20275.1|20276.13|20276.13|20276.13|20276.13|20275.1|20275.1|0
1631710020000|2021-09-15 12:47:00|20277.69|20277.69|20277.69|20277.69|20277.69|20277.69|20277.69|20277.69|0
1631710030000|2021-09-15 12:47:10|20278.42|20278.42|20284.15|20284.15|20284.15|20284.15|20278.42|20278.42|0
1631710050000|2021-09-15 12:47:30|20279.87|20279.87|20278.42|20278.42|20279.87|20279.87|20278.42|20278.42|0
1631710080000|2021-09-15 12:48:00|20274.15|20274.15|20274.15|20274.15|20274.15|20274.15|20274.15|20274.15|0
1631710100000|2021-09-15 12:48:20|20270.51|20270.51|20267.23|20267.23|20270.51|20270.51|20263.84|20263.84|0
1631710110000|2021-09-15 12:48:30|20262.96|20262.96|20262.96|20262.96|20262.96|20262.96|20262.96|20262.96|0
1631710120000|2021-09-15 12:48:40|20271.5|20271.5|20271.5|20271.5|20271.5|20271.5|20271.5|20271.5|0
1631710150000|2021-09-15 12:49:10|20272.95|20272.95|20275.86|20275.86|20275.86|20275.86|20272.95|20272.95|0
1631710160000|2021-09-15 12:49:20|20276.75|20276.75|20278.52|20278.52|20278.52|20278.52|20276.75|20276.75|0
1631710180000|2021-09-15 12:49:40|20274.25|20274.25|20274.25|20274.25|20274.25|20274.25|20274.25|20274.25|0
1631710190000|2021-09-15 12:49:50|20278.52|20278.52|20278.52|20278.52|20278.52|20278.52|20278.52|20278.52|0
1631710210000|2021-09-15 12:50:10|20280.03|20280.03|20280.03|20280.03|20280.03|20280.03|20280.03|20280.03|0
1631710220000|2021-09-15 12:50:20|20275.76|20275.76|20275.76|20275.76|20275.76|20275.76|20275.76|20275.76|0
1631710250000|2021-09-15 12:50:50|20273.68|20273.68|20273.68|20273.68|20273.68|20273.68|20273.68|20273.68|0
1631710260000|2021-09-15 12:51:00|20277.22|20277.22|20277.22|20277.22|20277.22|20277.22|20277.22|20277.22|0
1631710280000|2021-09-15 12:51:20|20275.71|20275.71|20275.71|20275.71|20275.71|20275.71|20275.71|20275.71|0
1631710320000|2021-09-15 12:52:00|20277.48|20277.48|20277.48|20277.48|20277.48|20277.48|20277.48|20277.48|0
1631710330000|2021-09-15 12:52:10|20273.21|20273.21|20273.21|20273.21|20273.21|20273.21|20273.21|20273.21|0
1631710340000|2021-09-15 12:52:20|20277.48|20277.48|20273.21|20273.21|20277.48|20277.48|20273.21|20273.21|0
1631710350000|2021-09-15 12:52:30|20277.48|20277.48|20277.48|20277.48|20277.48|20277.48|20277.48|20277.48|0
1631710390000|2021-09-15 12:53:10|20275.4|20275.4|20275.4|20275.4|20275.4|20275.4|20275.4|20275.4|0
1631710440000|2021-09-15 12:54:00|20271.13|20271.13|20271.13|20271.13|20271.13|20271.13|20271.13|20271.13|0
1631710510000|2021-09-15 12:55:10|20269.06|20269.06|20269.06|20269.06|20269.06|20269.06|20269.06|20269.06|0
1631710530000|2021-09-15 12:55:30|20264.78|20264.78|20264.78|20264.78|20264.78|20264.78|20264.78|20264.78|0
1631710580000|2021-09-15 12:56:20|20273.33|20273.33|20273.33|20273.33|20273.33|20273.33|20273.33|20273.33|0
1631710600000|2021-09-15 12:56:40|20277.6|20277.6|20277.6|20277.6|20277.6|20277.6|20277.6|20277.6|0
1631710650000|2021-09-15 12:57:30|20273.33|20273.33|20273.33|20273.33|20273.33|20273.33|20273.33|20273.33|0
1631710680000|2021-09-15 12:58:00|20277.6|20277.6|20277.6|20277.6|20277.6|20277.6|20277.6|20277.6|0
1631710700000|2021-09-15 12:58:20|20275.42|20275.42|20275.42|20275.42|20275.42|20275.42|20275.42|20275.42|0
1631710710000|2021-09-15 12:58:30|20279.05|20279.05|20280.09|20280.09|20280.09|20280.09|20279.05|20279.05|0
1631710720000|2021-09-15 12:58:40|20285.28|20285.28|20285.28|20285.28|20285.28|20285.28|20285.28|20285.28|0
1631710730000|2021-09-15 12:58:50|20284.76|20284.76|20284.25|20284.25|20284.76|20284.76|20284.25|20284.25|0
1631710740000|2021-09-15 12:59:00|20279.97|20279.97|20279.97|20279.97|20279.97|20279.97|20279.97|20279.97|0
1631710800000|2021-09-15 13:00:00|20279.09|20279.09|20279.09|20279.09|20279.09|20279.09|20279.09|20279.09|0
1631710820000|2021-09-15 13:00:20|20280.86|20280.86|20280.86|20280.86|20280.86|20280.86|20280.86|20280.86|0
1631710870000|2021-09-15 13:01:10|20284.4|20284.4|20283.67|20283.67|20288.67|20288.67|20283.67|20283.67|0
1631710880000|2021-09-15 13:01:20|20276.92|20276.92|20276.92|20276.92|20276.92|20276.92|20276.92|20276.92|0
1631710890000|2021-09-15 13:01:30|20282.12|20282.12|20283.67|20283.67|20283.67|20283.67|20282.12|20282.12|0
1631710910000|2021-09-15 13:01:50|20280.76|20280.76|20276.49|20276.49|20280.76|20280.76|20276.49|20276.49|0
1631710930000|2021-09-15 13:02:10|20280.76|20280.76|20280.76|20280.76|20280.76|20280.76|20280.76|20280.76|0
1631710970000|2021-09-15 13:02:50|20282.95|20282.95|20284.4|20284.4|20284.4|20284.4|20282.95|20282.95|0
1631710990000|2021-09-15 13:03:10|20288.67|20288.67|20288.67|20288.67|20288.67|20288.67|20288.67|20288.67|0
1631711020000|2021-09-15 13:03:40|20289.71|20289.71|20289.71|20289.71|20289.71|20289.71|20289.71|20289.71|0
1631711040000|2021-09-15 13:04:00|20293.69|20293.69|20293.69|20293.69|20293.69|20293.69|20293.69|20293.69|0
1631711100000|2021-09-15 13:05:00|20294.73|20294.73|20295.77|20295.77|20295.77|20295.77|20294.73|20294.73|0
1631711140000|2021-09-15 13:05:40|20294.44|20294.44|20294.44|20294.44|20294.44|20294.44|20294.44|20294.44|0
1631711180000|2021-09-15 13:06:20|20292.37|20292.37|20292.37|20292.37|20292.37|20292.37|20292.37|20292.37|0
1631711230000|2021-09-15 13:07:10|20291.85|20291.85|20289.04|20289.04|20291.85|20291.85|20289.04|20289.04|0
1631711330000|2021-09-15 13:08:50|20291.63|20291.63|20291.63|20291.63|20291.63|20291.63|20291.63|20291.63|0
1631711340000|2021-09-15 13:09:00|20289.56|20289.56|20289.56|20289.56|20289.56|20289.56|20289.56|20289.56|0
1631711450000|2021-09-15 13:10:50|20290.28|20290.28|20289.56|20289.56|20290.28|20290.28|20288.83|20288.83|0
1631711600000|2021-09-15 13:13:20|20287.48|20287.48|20287.48|20287.48|20287.48|20287.48|20287.48|20287.48|0
1631711630000|2021-09-15 13:13:50|20285.71|20285.71|20284.82|20284.82|20285.71|20285.71|20284.82|20284.82|0
1631711650000|2021-09-15 13:14:10|20287.85|20287.85|20287.1|20287.1|20287.85|20287.85|20287.1|20287.1|0
1631711660000|2021-09-15 13:14:20|20288.61|20288.61|20289.37|20289.37|20289.37|20289.37|20288.61|20288.61|0
1631711680000|2021-09-15 13:14:40|20287.85|20287.85|20287.85|20287.85|20287.85|20287.85|20287.85|20287.85|0
1631711730000|2021-09-15 13:15:30|20286.29|20286.29|20286.29|20286.29|20286.29|20286.29|20286.29|20286.29|0
1631711740000|2021-09-15 13:15:40|20284.52|20284.52|20284.52|20284.52|20284.52|20284.52|20284.52|20284.52|0
1631711780000|2021-09-15 13:16:20|20283.8|20283.8|20283.8|20283.8|20283.8|20283.8|20283.8|20283.8|0
1631711820000|2021-09-15 13:17:00|20283.07|20283.07|20283.07|20283.07|20283.07|20283.07|20283.07|20283.07|0
1631711840000|2021-09-15 13:17:20|20284.52|20284.52|20284.52|20284.52|20284.52|20284.52|20284.52|20284.52|0
1631711860000|2021-09-15 13:17:40|20288.8|20288.8|20288.8|20288.8|20288.8|20288.8|20288.8|20288.8|0
1631711880000|2021-09-15 13:18:00|20291.45|20291.45|20290.26|20290.26|20292.18|20292.18|20290.26|20290.26|0
1631711920000|2021-09-15 13:18:40|20292.03|20292.03|20292.91|20292.91|20292.91|20292.91|20292.03|20292.03|0
1631711960000|2021-09-15 13:19:20|20289.08|20289.08|20293.35|20293.35|20293.35|20293.35|20289.08|20289.08|0
1631711970000|2021-09-15 13:19:30|20292.03|20292.03|20292.03|20292.03|20292.03|20292.03|20292.03|20292.03|0
1631711980000|2021-09-15 13:19:40|20290.51|20290.51|20286.24|20286.24|20290.51|20290.51|20286.24|20286.24|0
1631711990000|2021-09-15 13:19:50|20284.16|20284.16|20283.64|20283.64|20284.16|20284.16|20283.64|20283.64|0
1631712000000|2021-09-15 13:20:00|20285.72|20285.72|20284.27|20284.27|20285.72|20285.72|20284.27|20284.27|0
1631712070000|2021-09-15 13:21:10|20282|20282|20282|20282|20282|20282|20282|20282|0
1631712130000|2021-09-15 13:22:10|20282.72|20282.72|20282.72|20282.72|20282.72|20282.72|20282.72|20282.72|0
1631712190000|2021-09-15 13:23:10|20280.65|20280.65|20280.65|20280.65|20280.65|20280.65|20280.65|20280.65|0
1631712200000|2021-09-15 13:23:20|20281.69|20281.69|20279.61|20279.61|20282.72|20282.72|20279.61|20279.61|0
1631712230000|2021-09-15 13:23:50|20275.34|20275.34|20271.06|20271.06|20275.34|20275.34|20271.06|20271.06|0
1631712250000|2021-09-15 13:24:10|20267.52|20267.52|20265.75|20265.75|20267.52|20267.52|20265.75|20265.75|0
1631712260000|2021-09-15 13:24:20|20261.48|20261.48|20261.48|20261.48|20261.48|20261.48|20261.48|20261.48|0
1631712280000|2021-09-15 13:24:40|20270.02|20270.02|20274.3|20274.3|20274.3|20274.3|20270.02|20270.02|0
1631712310000|2021-09-15 13:25:10|20276.07|20276.07|20276.95|20276.95|20276.95|20276.95|20276.07|20276.07|0
1631712320000|2021-09-15 13:25:20|20275.44|20275.44|20274.92|20274.92|20275.44|20275.44|20274.92|20274.92|0
1631712360000|2021-09-15 13:26:00|20270.65|20270.65|20274.92|20274.92|20274.92|20274.92|20269.89|20269.89|0
1631712390000|2021-09-15 13:26:30|20273.58|20273.58|20272.54|20272.54|20273.58|20273.58|20272.54|20272.54|0
1631712420000|2021-09-15 13:27:00|20273.26|20273.26|20277.54|20277.54|20277.54|20277.54|20273.26|20273.26|0
1631712430000|2021-09-15 13:27:10|20278.99|20278.99|20278.99|20278.99|20278.99|20278.99|20278.99|20278.99|0
1631712450000|2021-09-15 13:27:30|20279.75|20279.75|20272.82|20272.82|20279.75|20279.75|20272.82|20272.82|0
1631712460000|2021-09-15 13:27:40|20273.86|20273.86|20273.86|20273.86|20273.86|20273.86|20273.86|20273.86|0
1631712470000|2021-09-15 13:27:50|20275.93|20275.93|20276.82|20276.82|20276.82|20276.82|20275.93|20275.93|0
1631712480000|2021-09-15 13:28:00|20275.37|20275.37|20275.37|20275.37|20275.37|20275.37|20275.37|20275.37|0
1631712490000|2021-09-15 13:28:10|20279.64|20279.64|20279.64|20279.64|20279.64|20279.64|20279.64|20279.64|0
1631712500000|2021-09-15 13:28:20|20278.08|20278.08|20280.74|20280.74|20280.74|20280.74|20278.08|20278.08|0
1631712520000|2021-09-15 13:28:40|20284.37|20284.37|20284.37|20284.37|20284.37|20284.37|20284.37|20284.37|0
1631712530000|2021-09-15 13:28:50|20280.1|20280.1|20280.1|20280.1|20280.1|20280.1|20280.1|20280.1|0
1631712600000|2021-09-15 13:30:00|20281.66|20281.66|20279.72|20279.72|20283.99|20283.99|20279.72|20279.72|0
1631712610000|2021-09-15 13:30:10|20278.27|20278.27|20276.5|20276.5|20278.27|20278.27|20276.5|20276.5|0
1631712630000|2021-09-15 13:30:30|20278.57|20278.57|20278.57|20278.57|20278.57|20278.57|20278.57|20278.57|0
1631712640000|2021-09-15 13:30:40|20282.85|20282.85|20282.85|20282.85|20282.85|20282.85|20282.85|20282.85|0
1631712660000|2021-09-15 13:31:00|20278.57|20278.57|20278.57|20278.57|20278.57|20278.57|20278.57|20278.57|0
1631712670000|2021-09-15 13:31:10|20279.33|20279.33|20279.33|20279.33|20279.33|20279.33|20279.33|20279.33|0
1631712680000|2021-09-15 13:31:20|20278.45|20278.45|20276.93|20276.93|20278.45|20278.45|20276.93|20276.93|0
1631712690000|2021-09-15 13:31:30|20278.7|20278.7|20278.7|20278.7|20278.7|20278.7|20278.7|20278.7|0
1631712700000|2021-09-15 13:31:40|20276.52|20276.52|20276.52|20276.52|20276.52|20276.52|20276.52|20276.52|0
1631712710000|2021-09-15 13:31:50|20277.41|20277.41|20277.41|20277.41|20277.41|20277.41|20277.41|20277.41|0
1631712720000|2021-09-15 13:32:00|20281.68|20281.68|20281.68|20281.68|20281.68|20281.68|20281.68|20281.68|0
1631712740000|2021-09-15 13:32:20|20287.11|20287.11|20283.36|20283.36|20287.11|20287.11|20282.84|20282.84|0
1631712780000|2021-09-15 13:33:00|20287.63|20287.63|20289.46|20289.46|20291.9|20291.9|20286.59|20286.59|0
1631712820000|2021-09-15 13:33:40|20285.19|20285.19|20285.19|20285.19|20285.19|20285.19|20285.19|20285.19|0
1631712850000|2021-09-15 13:34:10|20284.46|20284.46|20284.46|20284.46|20284.46|20284.46|20284.46|20284.46|0
1631712860000|2021-09-15 13:34:20|20283.01|20283.01|20282.28|20282.28|20283.01|20283.01|20282.28|20282.28|0
1631712880000|2021-09-15 13:34:40|20277.61|20277.61|20277.61|20277.61|20277.61|20277.61|20277.61|20277.61|0
1631712890000|2021-09-15 13:34:50|20273.33|20273.33|20268.23|20268.23|20273.33|20273.33|20265.58|20265.58|0
1631712900000|2021-09-15 13:35:00|20267.35|20267.35|20263.6|20263.6|20267.35|20267.35|20263.08|20263.08|0
1631712920000|2021-09-15 13:35:20|20265.15|20265.15|20265.15|20265.15|20265.15|20265.15|20265.15|20265.15|0
1631712940000|2021-09-15 13:35:40|20262.5|20262.5|20260|20260|20262.5|20262.5|20260|20260|0
1631712960000|2021-09-15 13:36:00|20264.27|20264.27|20260|20260|20264.27|20264.27|20260|20260|0
1631712970000|2021-09-15 13:36:10|20258.55|20258.55|20258.55|20258.55|20258.55|20258.55|20258.55|20258.55|0
1631712980000|2021-09-15 13:36:20|20257.82|20257.82|20257.82|20257.82|20257.82|20257.82|20257.82|20257.82|0
1631712990000|2021-09-15 13:36:30|20257.09|20257.09|20257.09|20257.09|20257.09|20257.09|20257.09|20257.09|0
1631713020000|2021-09-15 13:37:00|20252.82|20252.82|20253.46|20253.46|20253.46|20253.46|20249.19|20249.19|0
1631713050000|2021-09-15 13:37:30|20252.57|20252.57|20251.69|20251.69|20252.57|20252.57|20251.69|20251.69|0
1631713060000|2021-09-15 13:37:40|20251.17|20251.17|20250.13|20250.13|20251.17|20251.17|20250.13|20250.13|0
1631713070000|2021-09-15 13:37:50|20249.61|20249.61|20249.61|20249.61|20249.61|20249.61|20249.61|20249.61|0
1631713080000|2021-09-15 13:38:00|20246.58|20246.58|20238.8|20238.8|20247.34|20247.34|20238.8|20238.8|0
1631713090000|2021-09-15 13:38:10|20236.61|20236.61|20223.9|20223.9|20236.61|20236.61|20223.9|20223.9|0
1631713110000|2021-09-15 13:38:30|20228.17|20228.17|20222.45|20222.45|20228.17|20228.17|20222.45|20222.45|0
1631713130000|2021-09-15 13:38:50|20226.72|20226.72|20226.72|20226.72|20226.72|20226.72|20226.72|20226.72|0
1631713160000|2021-09-15 13:39:20|20225.96|20225.96|20222.42|20222.42|20226.69|20226.69|20222.42|20222.42|0
1631713170000|2021-09-15 13:39:30|20223.3|20223.3|20219.76|20219.76|20223.3|20223.3|20219.76|20219.76|0
1631713180000|2021-09-15 13:39:40|20215.33|20215.33|20215.33|20215.33|20215.33|20215.33|20215.33|20215.33|0
1631713190000|2021-09-15 13:39:50|20219.61|20219.61|20219.61|20219.61|20219.61|20219.61|20219.61|20219.61|0
1631713230000|2021-09-15 13:40:30|20224.03|20224.03|20224.03|20224.03|20224.03|20224.03|20224.03|20224.03|0
1631713240000|2021-09-15 13:40:40|20220.92|20220.92|20220.92|20220.92|20220.92|20220.92|20220.92|20220.92|0
1631713250000|2021-09-15 13:40:50|20216.65|20216.65|20216.65|20216.65|20216.65|20216.65|20216.65|20216.65|0
1631713260000|2021-09-15 13:41:00|20212.37|20212.37|20212.37|20212.37|20212.37|20212.37|20212.37|20212.37|0
1631713280000|2021-09-15 13:41:20|20213.41|20213.41|20217.68|20217.68|20217.68|20217.68|20213.41|20213.41|0
1631713290000|2021-09-15 13:41:30|20219.14|20219.14|20221.32|20221.32|20221.32|20221.32|20219.14|20219.14|0
1631713300000|2021-09-15 13:41:40|20222.83|20222.83|20223.97|20223.97|20223.97|20223.97|20222.83|20222.83|0
1631713310000|2021-09-15 13:41:50|20222.08|20222.08|20222.08|20222.08|20222.08|20222.08|20222.08|20222.08|0
1631713320000|2021-09-15 13:42:00|20226.35|20226.35|20227.39|20227.39|20227.39|20227.39|20226.35|20226.35|0
1631713350000|2021-09-15 13:42:30|20226.87|20226.87|20224.79|20224.79|20226.87|20226.87|20224.79|20224.79|0
1631713360000|2021-09-15 13:42:40|20216.25|20216.25|20220.52|20220.52|20220.52|20220.52|20216.25|20216.25|0
1631713370000|2021-09-15 13:42:50|20219.76|20219.76|20219.76|20219.76|20219.76|20219.76|20219.76|20219.76|0
1631713380000|2021-09-15 13:43:00|20224.03|20224.03|20227.15|20227.15|20227.15|20227.15|20224.03|20224.03|0
1631713390000|2021-09-15 13:43:10|20231.58|20231.58|20235.12|20235.12|20235.12|20235.12|20231.58|20231.58|0
1631713430000|2021-09-15 13:43:50|20236|20236|20242.35|20242.35|20242.35|20242.35|20236|20236|0
1631713450000|2021-09-15 13:44:10|20239.24|20239.24|20236.43|20236.43|20240.27|20240.27|20236.43|20236.43|0
1631713460000|2021-09-15 13:44:20|20232.16|20232.16|20227.89|20227.89|20232.16|20232.16|20227.89|20227.89|0
1631713510000|2021-09-15 13:45:10|20230.54|20230.54|20234.82|20234.82|20234.82|20234.82|20230.54|20230.54|0
1631713520000|2021-09-15 13:45:20|20226.27|20226.27|20230.54|20230.54|20230.54|20230.54|20226.27|20226.27|0
1631713550000|2021-09-15 13:45:50|20226.27|20226.27|20226.27|20226.27|20226.27|20226.27|20226.27|20226.27|0
1631713560000|2021-09-15 13:46:00|20222|20222|20222|20222|20222|20222|20222|20222|0
1631713580000|2021-09-15 13:46:20|20223.51|20223.51|20223.51|20223.51|20223.51|20223.51|20223.51|20223.51|0
1631713590000|2021-09-15 13:46:30|20227.79|20227.79|20227.79|20227.79|20227.79|20227.79|20227.79|20227.79|0
1631713610000|2021-09-15 13:46:50|20227.03|20227.03|20227.03|20227.03|20227.03|20227.03|20227.03|20227.03|0
1631713620000|2021-09-15 13:47:00|20225.26|20225.26|20226.14|20226.14|20226.14|20226.14|20225.26|20225.26|0
1631713640000|2021-09-15 13:47:20|20230.42|20230.42|20233.9|20233.9|20233.9|20233.9|20229.53|20229.53|0
1631713650000|2021-09-15 13:47:30|20234.42|20234.42|20229.32|20229.32|20234.42|20234.42|20229.32|20229.32|0
1631713660000|2021-09-15 13:47:40|20230.2|20230.2|20234.47|20234.47|20234.47|20234.47|20230.2|20230.2|0
1631713670000|2021-09-15 13:47:50|20235.36|20235.36|20235.36|20235.36|20235.36|20235.36|20235.36|20235.36|0
1631713680000|2021-09-15 13:48:00|20237.13|20237.13|20237.13|20237.13|20237.13|20237.13|20237.13|20237.13|0
1631713700000|2021-09-15 13:48:20|20232.86|20232.86|20232.86|20232.86|20232.86|20232.86|20232.86|20232.86|0
1631713710000|2021-09-15 13:48:30|20232.13|20232.13|20237.13|20237.13|20237.13|20237.13|20232.13|20232.13|0
1631713720000|2021-09-15 13:48:40|20235.36|20235.36|20235.36|20235.36|20235.36|20235.36|20235.36|20235.36|0
1631713740000|2021-09-15 13:49:00|20239.63|20239.63|20239.63|20239.63|20239.63|20239.63|20239.63|20239.63|0
1631713770000|2021-09-15 13:49:30|20241.71|20241.71|20236.09|20236.09|20241.71|20241.71|20229.01|20229.01|0
1631713790000|2021-09-15 13:49:50|20240.36|20240.36|20251.04|20251.04|20252.08|20252.08|20240.36|20240.36|0
1631713800000|2021-09-15 13:50:00|20254.07|20254.07|20256.67|20256.67|20256.67|20256.67|20254.07|20254.07|0
1631713810000|2021-09-15 13:50:10|20260.94|20260.94|20260.94|20260.94|20260.94|20260.94|20260.94|20260.94|0
1631713820000|2021-09-15 13:50:20|20259.43|20259.43|20262.04|20262.04|20264.22|20264.22|20259.43|20259.43|0
1631713830000|2021-09-15 13:50:30|20257.76|20257.76|20259.32|20259.32|20259.32|20259.32|20257.76|20257.76|0
1631713870000|2021-09-15 13:51:10|20258.44|20258.44|20258.44|20258.44|20258.44|20258.44|20258.44|20258.44|0
1631713880000|2021-09-15 13:51:20|20254.16|20254.16|20254.16|20254.16|20254.16|20254.16|20254.16|20254.16|0
1631713890000|2021-09-15 13:51:30|20258.44|20258.44|20259.47|20259.47|20259.47|20259.47|20258.44|20258.44|0
1631713900000|2021-09-15 13:51:40|20255.2|20255.2|20255.2|20255.2|20255.2|20255.2|20255.2|20255.2|0
1631713920000|2021-09-15 13:52:00|20259.47|20259.47|20260.36|20260.36|20260.36|20260.36|20259.47|20259.47|0
1631713930000|2021-09-15 13:52:10|20256.09|20256.09|20256.09|20256.09|20256.09|20256.09|20256.09|20256.09|0
1631713940000|2021-09-15 13:52:20|20260.36|20260.36|20260.36|20260.36|20260.36|20260.36|20260.36|20260.36|0
1631713950000|2021-09-15 13:52:30|20251.82|20251.82|20251.82|20251.82|20251.82|20251.82|20251.82|20251.82|0
1631713960000|2021-09-15 13:52:40|20256.09|20256.09|20256.09|20256.09|20256.09|20256.09|20256.09|20256.09|0
1631713970000|2021-09-15 13:52:50|20256.81|20256.81|20256.81|20256.81|20256.81|20256.81|20256.81|20256.81|0
1631713990000|2021-09-15 13:53:10|20257.54|20257.54|20262.54|20262.54|20266.81|20266.81|20257.54|20257.54|0
1631714000000|2021-09-15 13:53:20|20266.81|20266.81|20271.09|20271.09|20271.09|20271.09|20266.81|20266.81|0
1631714010000|2021-09-15 13:53:30|20271.81|20271.81|20271.81|20271.81|20271.81|20271.81|20271.81|20271.81|0
1631714020000|2021-09-15 13:53:40|20267.54|20267.54|20262.51|20262.51|20267.54|20267.54|20262.51|20262.51|0
1631714030000|2021-09-15 13:53:50|20259.92|20259.92|20259.92|20259.92|20259.92|20259.92|20259.92|20259.92|0
1631714040000|2021-09-15 13:54:00|20264.19|20264.19|20264.19|20264.19|20264.19|20264.19|20264.19|20264.19|0
1631714060000|2021-09-15 13:54:20|20265.75|20265.75|20265.75|20265.75|20265.75|20265.75|20265.75|20265.75|0
1631714070000|2021-09-15 13:54:30|20270.02|20270.02|20265.75|20265.75|20270.02|20270.02|20265.75|20265.75|0
1631714080000|2021-09-15 13:54:40|20268.77|20268.77|20269.53|20269.53|20269.53|20269.53|20268.77|20268.77|0
1631714100000|2021-09-15 13:55:00|20265.26|20265.26|20269.53|20269.53|20269.53|20269.53|20265.26|20265.26|0
1631714120000|2021-09-15 13:55:20|20265.26|20265.26|20269.53|20269.53|20269.53|20269.53|20265.26|20265.26|0
1631714140000|2021-09-15 13:55:40|20265.26|20265.26|20269.53|20269.53|20269.53|20269.53|20265.26|20265.26|0
1631714150000|2021-09-15 13:55:50|20268.8|20268.8|20268.8|20268.8|20268.8|20268.8|20268.8|20268.8|0
1631714160000|2021-09-15 13:56:00|20264.53|20264.53|20260.26|20260.26|20264.53|20264.53|20260.26|20260.26|0
1631714170000|2021-09-15 13:56:10|20257.14|20257.14|20256.1|20256.1|20257.14|20257.14|20256.1|20256.1|0
1631714180000|2021-09-15 13:56:20|20256.83|20256.83|20252.41|20252.41|20256.83|20256.83|20252.41|20252.41|0
1631714190000|2021-09-15 13:56:30|20254.18|20254.18|20258.45|20258.45|20258.45|20258.45|20254.18|20254.18|0
1631714200000|2021-09-15 13:56:40|20254.18|20254.18|20254.18|20254.18|20254.18|20254.18|20254.18|20254.18|0
1631714210000|2021-09-15 13:56:50|20258.45|20258.45|20258.45|20258.45|20258.45|20258.45|20258.45|20258.45|0
1631714220000|2021-09-15 13:57:00|20256.89|20256.89|20251|20251|20259.55|20259.55|20251|20251|0
1631714240000|2021-09-15 13:57:20|20250.07|20250.07|20248.03|20248.03|20250.07|20250.07|20248.03|20248.03|0
1631714250000|2021-09-15 13:57:30|20252.31|20252.31|20254.96|20254.96|20254.96|20254.96|20247.88|20247.88|0
1631714260000|2021-09-15 13:57:40|20255.85|20255.85|20261.7|20261.7|20261.7|20261.7|20255.85|20255.85|0
1631714270000|2021-09-15 13:57:50|20263.78|20263.78|20263.78|20263.78|20263.78|20263.78|20263.78|20263.78|0
1631714290000|2021-09-15 13:58:10|20261.18|20261.18|20261.18|20261.18|20261.18|20261.18|20261.18|20261.18|0
1631714320000|2021-09-15 13:58:40|20265.46|20265.46|20269.98|20269.98|20269.98|20269.98|20264|20264|0
1631714330000|2021-09-15 13:58:50|20271.75|20271.75|20271.75|20271.75|20271.75|20271.75|20271.75|20271.75|0
1631714340000|2021-09-15 13:59:00|20276.02|20276.02|20278.1|20278.1|20280.7|20280.7|20276.02|20276.02|0
1631714380000|2021-09-15 13:59:40|20277.06|20277.06|20277.06|20277.06|20277.06|20277.06|20277.06|20277.06|0
1631714390000|2021-09-15 13:59:50|20279.97|20279.97|20273.2|20273.2|20279.97|20279.97|20273.2|20273.2|0
1631714400000|2021-09-15 14:00:00|20277.48|20277.48|20278.84|20278.84|20278.84|20278.84|20276.44|20276.44|0
1631714410000|2021-09-15 14:00:10|20281.02|20281.02|20281.46|20281.46|20281.46|20281.46|20281.02|20281.02|0
1631714420000|2021-09-15 14:00:20|20282.79|20282.79|20282.79|20282.79|20282.79|20282.79|20282.79|20282.79|0
1631714430000|2021-09-15 14:00:30|20283.67|20283.67|20279.4|20279.4|20283.67|20283.67|20279.4|20279.4|0
1631714460000|2021-09-15 14:01:00|20280.29|20280.29|20279.4|20279.4|20280.29|20280.29|20279.4|20279.4|0
1631714470000|2021-09-15 14:01:10|20281.58|20281.58|20281.58|20281.58|20281.58|20281.58|20281.58|20281.58|0
1631714480000|2021-09-15 14:01:20|20283.14|20283.14|20287.41|20287.41|20287.41|20287.41|20283.14|20283.14|0
1631714490000|2021-09-15 14:01:30|20286.53|20286.53|20289.56|20289.56|20289.56|20289.56|20286.53|20286.53|0
1631714500000|2021-09-15 14:01:40|20291.74|20291.74|20291.74|20291.74|20291.74|20291.74|20291.74|20291.74|0
1631714510000|2021-09-15 14:01:50|20296.01|20296.01|20291.74|20291.74|20296.01|20296.01|20291.74|20291.74|0
1631714520000|2021-09-15 14:02:00|20292.77|20292.77|20298.82|20298.82|20298.82|20298.82|20292.77|20292.77|0
1631714540000|2021-09-15 14:02:20|20294.54|20294.54|20292.36|20292.36|20294.54|20294.54|20292.36|20292.36|0
1631714550000|2021-09-15 14:02:30|20288.09|20288.09|20288.09|20288.09|20288.09|20288.09|20288.09|20288.09|0
1631714560000|2021-09-15 14:02:40|20292.36|20292.36|20292.36|20292.36|20292.36|20292.36|20292.36|20292.36|0
1631714580000|2021-09-15 14:03:00|20294.13|20294.13|20293.25|20293.25|20294.13|20294.13|20293.25|20293.25|0
1631714600000|2021-09-15 14:03:20|20288.98|20288.98|20288.98|20288.98|20288.98|20288.98|20288.98|20288.98|0
1631714620000|2021-09-15 14:03:40|20293.25|20293.25|20293.25|20293.25|20293.25|20293.25|20293.25|20293.25|0
1631714630000|2021-09-15 14:03:50|20288.82|20288.82|20284.55|20284.55|20288.82|20288.82|20284.55|20284.55|0
1631714710000|2021-09-15 14:05:10|20283.67|20283.67|20279.39|20279.39|20283.67|20283.67|20279.39|20279.39|0
1631714720000|2021-09-15 14:05:20|20277.12|20277.12|20277.12|20277.12|20277.12|20277.12|20277.12|20277.12|0
1631714730000|2021-09-15 14:05:30|20275.61|20275.61|20275.61|20275.61|20275.61|20275.61|20275.61|20275.61|0
1631714750000|2021-09-15 14:05:50|20279.88|20279.88|20279.88|20279.88|20279.88|20279.88|20279.88|20279.88|0
1631714760000|2021-09-15 14:06:00|20281.96|20281.96|20283|20283|20283|20283|20281.96|20281.96|0
1631714770000|2021-09-15 14:06:10|20282.11|20282.11|20282.11|20282.11|20282.11|20282.11|20282.11|20282.11|0
1631714780000|2021-09-15 14:06:20|20277.84|20277.84|20276.38|20276.38|20277.84|20277.84|20276.38|20276.38|0
1631714790000|2021-09-15 14:06:30|20274.83|20274.83|20272.75|20272.75|20274.83|20274.83|20272.75|20272.75|0
1631714880000|2021-09-15 14:08:00|20268.48|20268.48|20268.48|20268.48|20268.48|20268.48|20268.48|20268.48|0
1631714900000|2021-09-15 14:08:20|20267.96|20267.96|20267.96|20267.96|20267.96|20267.96|20267.96|20267.96|0
1631714920000|2021-09-15 14:08:40|20272.23|20272.23|20263.69|20263.69|20272.23|20272.23|20263.69|20263.69|0
1631714930000|2021-09-15 14:08:50|20260.78|20260.78|20260.78|20260.78|20260.78|20260.78|20260.78|20260.78|0
1631714940000|2021-09-15 14:09:00|20261.82|20261.82|20261.82|20261.82|20261.82|20261.82|20261.82|20261.82|0
1631714950000|2021-09-15 14:09:10|20263.33|20263.33|20263.33|20263.33|20263.33|20263.33|20263.33|20263.33|0
1631714960000|2021-09-15 14:09:20|20268.33|20268.33|20268.33|20268.33|20268.33|20268.33|20268.33|20268.33|0
1631714980000|2021-09-15 14:09:40|20268.85|20268.85|20273.12|20273.12|20273.12|20273.12|20268.85|20268.85|0
1631714990000|2021-09-15 14:09:50|20273.64|20273.64|20269.37|20269.37|20273.64|20273.64|20269.37|20269.37|0
1631715000000|2021-09-15 14:10:00|20265.1|20265.1|20275.2|20275.2|20275.2|20275.2|20265.1|20265.1|0
1631715010000|2021-09-15 14:10:10|20270.93|20270.93|20270.93|20270.93|20270.93|20270.93|20270.93|20270.93|0
1631715020000|2021-09-15 14:10:20|20272.38|20272.38|20272.38|20272.38|20272.38|20272.38|20272.38|20272.38|0
1631715030000|2021-09-15 14:10:30|20272.9|20272.9|20272.9|20272.9|20272.9|20272.9|20272.9|20272.9|0
1631715040000|2021-09-15 14:10:40|20272.17|20272.17|20271.44|20271.44|20272.17|20272.17|20271.44|20271.44|0
1631715050000|2021-09-15 14:10:50|20275.72|20275.72|20276.76|20276.76|20276.76|20276.76|20275.72|20275.72|0
1631715060000|2021-09-15 14:11:00|20276.03|20276.03|20276.03|20276.03|20276.03|20276.03|20276.03|20276.03|0
1631715070000|2021-09-15 14:11:10|20281.34|20281.34|20285.77|20285.77|20285.77|20285.77|20281.34|20281.34|0
1631715080000|2021-09-15 14:11:20|20287.28|20287.28|20287.28|20287.28|20287.28|20287.28|20287.28|20287.28|0
1631715090000|2021-09-15 14:11:30|20283.74|20283.74|20277.7|20277.7|20283.74|20283.74|20277.7|20277.7|0
1631715110000|2021-09-15 14:11:50|20276.81|20276.81|20276.81|20276.81|20276.81|20276.81|20276.81|20276.81|0
1631715120000|2021-09-15 14:12:00|20276.29|20276.29|20276.29|20276.29|20276.29|20276.29|20276.29|20276.29|0
1631715130000|2021-09-15 14:12:10|20277.85|20277.85|20282.12|20282.12|20282.12|20282.12|20277.85|20277.85|0
1631715140000|2021-09-15 14:12:20|20283.16|20283.16|20283.16|20283.16|20283.16|20283.16|20283.16|20283.16|0
1631715180000|2021-09-15 14:13:00|20278.89|20278.89|20279.77|20279.77|20279.77|20279.77|20278.89|20278.89|0
1631715200000|2021-09-15 14:13:20|20278.73|20278.73|20278.73|20278.73|20278.73|20278.73|20278.73|20278.73|0
1631715220000|2021-09-15 14:13:40|20274.46|20274.46|20273.74|20273.74|20274.46|20274.46|20273.74|20273.74|0
1631715230000|2021-09-15 14:13:50|20272.85|20272.85|20270.19|20270.19|20272.85|20272.85|20270.19|20270.19|0
1631715240000|2021-09-15 14:14:00|20269.44|20269.44|20269.44|20269.44|20269.44|20269.44|20269.44|20269.44|0
1631715260000|2021-09-15 14:14:20|20270.99|20270.99|20273.59|20273.59|20273.59|20273.59|20270.99|20270.99|0
1631715270000|2021-09-15 14:14:30|20275.15|20275.15|20278.9|20278.9|20279.42|20279.42|20275.15|20275.15|0
1631715280000|2021-09-15 14:14:40|20277.86|20277.86|20279.63|20279.63|20279.63|20279.63|20277.86|20277.86|0
1631715310000|2021-09-15 14:15:10|20271.09|20271.09|20271.09|20271.09|20271.09|20271.09|20271.09|20271.09|0
1631715320000|2021-09-15 14:15:20|20269.63|20269.63|20269.63|20269.63|20269.63|20269.63|20269.63|20269.63|0
1631715330000|2021-09-15 14:15:30|20268.08|20268.08|20270.15|20270.15|20270.15|20270.15|20268.08|20268.08|0
1631715370000|2021-09-15 14:16:10|20274.43|20274.43|20274.43|20274.43|20274.43|20274.43|20274.43|20274.43|0
1631715390000|2021-09-15 14:16:30|20275.15|20275.15|20275.15|20275.15|20275.15|20275.15|20275.15|20275.15|0
1631715400000|2021-09-15 14:16:40|20274.27|20274.27|20274.27|20274.27|20274.27|20274.27|20274.27|20274.27|0
1631715410000|2021-09-15 14:16:50|20270|20270|20270|20270|20270|20270|20270|20270|0
1631715430000|2021-09-15 14:17:10|20274.27|20274.27|20271.03|20271.03|20275.31|20275.31|20271.03|20271.03|0
1631715440000|2021-09-15 14:17:20|20275.31|20275.31|20275.31|20275.31|20275.31|20275.31|20275.31|20275.31|0
1631715450000|2021-09-15 14:17:30|20278.85|20278.85|20280.92|20280.92|20280.92|20280.92|20278.85|20278.85|0
1631715460000|2021-09-15 14:17:40|20281.44|20281.44|20281.44|20281.44|20281.44|20281.44|20281.44|20281.44|0
1631715480000|2021-09-15 14:18:00|20282.9|20282.9|20282.9|20282.9|20282.9|20282.9|20282.9|20282.9|0
1631715490000|2021-09-15 14:18:10|20283.78|20283.78|20286.81|20286.81|20286.81|20286.81|20283.78|20283.78|0
1631715510000|2021-09-15 14:18:30|20287.54|20287.54|20287.54|20287.54|20287.54|20287.54|20287.54|20287.54|0
1631715520000|2021-09-15 14:18:40|20290.19|20290.19|20290.19|20290.19|20290.19|20290.19|20290.19|20290.19|0
1631715530000|2021-09-15 14:18:50|20290.92|20290.92|20295.19|20295.19|20295.19|20295.19|20290.92|20290.92|0
1631715540000|2021-09-15 14:19:00|20296.75|20296.75|20296.75|20296.75|20296.75|20296.75|20296.75|20296.75|0
1631715550000|2021-09-15 14:19:10|20292.48|20292.48|20292.48|20292.48|20292.48|20292.48|20292.48|20292.48|0
1631715560000|2021-09-15 14:19:20|20296.75|20296.75|20296.75|20296.75|20296.75|20296.75|20296.75|20296.75|0
1631715580000|2021-09-15 14:19:40|20301.02|20301.02|20301.02|20301.02|20301.02|20301.02|20301.02|20301.02|0
1631715600000|2021-09-15 14:20:00|20300.14|20300.14|20300.14|20300.14|20300.14|20300.14|20300.14|20300.14|0
1631715610000|2021-09-15 14:20:10|20301.59|20301.59|20301.59|20301.59|20301.59|20301.59|20301.59|20301.59|0
1631715620000|2021-09-15 14:20:20|20302.35|20302.35|20302.35|20302.35|20302.35|20302.35|20302.35|20302.35|0
1631715630000|2021-09-15 14:20:30|20306.62|20306.62|20303.71|20303.71|20306.62|20306.62|20303.71|20303.71|0
1631715640000|2021-09-15 14:20:40|20301.06|20301.06|20300.17|20300.17|20301.06|20301.06|20300.17|20300.17|0
1631715650000|2021-09-15 14:20:50|20296.78|20296.78|20293.67|20293.67|20296.78|20296.78|20293.67|20293.67|0
1631715660000|2021-09-15 14:21:00|20295.12|20295.12|20295.12|20295.12|20295.12|20295.12|20295.12|20295.12|0
1631715670000|2021-09-15 14:21:10|20299.39|20299.39|20300.28|20300.28|20300.28|20300.28|20299.39|20299.39|0
1631715690000|2021-09-15 14:21:30|20302.94|20302.94|20306.32|20306.32|20310.6|20310.6|20302.94|20302.94|0
1631715700000|2021-09-15 14:21:40|20305.44|20305.44|20305.44|20305.44|20305.44|20305.44|20305.44|20305.44|0
1631715730000|2021-09-15 14:22:10|20308.03|20308.03|20306.48|20306.48|20308.03|20308.03|20306.48|20306.48|0
1631715740000|2021-09-15 14:22:20|20304.92|20304.92|20303.88|20303.88|20304.92|20304.92|20303.88|20303.88|0
1631715770000|2021-09-15 14:22:50|20308.15|20308.15|20312.42|20312.42|20312.42|20312.42|20308.15|20308.15|0
1631715780000|2021-09-15 14:23:00|20310.97|20310.97|20305.82|20305.82|20310.97|20310.97|20305.82|20305.82|0
1631715790000|2021-09-15 14:23:10|20306.34|20306.34|20302.06|20302.06|20306.34|20306.34|20302.06|20302.06|0
1631715820000|2021-09-15 14:23:40|20301.34|20301.34|20301.34|20301.34|20301.34|20301.34|20301.34|20301.34|0
1631715830000|2021-09-15 14:23:50|20302.22|20302.22|20302.22|20302.22|20302.22|20302.22|20302.22|20302.22|0
1631715840000|2021-09-15 14:24:00|20299.11|20299.11|20299.11|20299.11|20299.11|20299.11|20299.11|20299.11|0
1631715850000|2021-09-15 14:24:10|20298.38|20298.38|20297.5|20297.5|20298.38|20298.38|20297.5|20297.5|0
1631715860000|2021-09-15 14:24:20|20299.27|20299.27|20299.27|20299.27|20299.27|20299.27|20299.27|20299.27|0
1631715880000|2021-09-15 14:24:40|20303.54|20303.54|20305.98|20305.98|20306.5|20306.5|20303.54|20303.54|0
1631715910000|2021-09-15 14:25:10|20307.75|20307.75|20305.82|20305.82|20307.75|20307.75|20305.1|20305.1|0
1631715920000|2021-09-15 14:25:20|20306.55|20306.55|20306.55|20306.55|20306.55|20306.55|20306.55|20306.55|0
1631715930000|2021-09-15 14:25:30|20302.28|20302.28|20302.8|20302.8|20302.8|20302.8|20302.28|20302.28|0
1631715950000|2021-09-15 14:25:50|20301.03|20301.03|20301.03|20301.03|20301.03|20301.03|20301.03|20301.03|0
1631715960000|2021-09-15 14:26:00|20296.75|20296.75|20299.87|20299.87|20299.87|20299.87|20296.75|20296.75|0
1631715970000|2021-09-15 14:26:10|20295.6|20295.6|20295.6|20295.6|20295.6|20295.6|20295.6|20295.6|0
1631715990000|2021-09-15 14:26:30|20297.05|20297.05|20297.05|20297.05|20297.05|20297.05|20297.05|20297.05|0
1631716040000|2021-09-15 14:27:20|20292.78|20292.78|20292.78|20292.78|20292.78|20292.78|20292.78|20292.78|0
1631716060000|2021-09-15 14:27:40|20294.29|20294.29|20294.29|20294.29|20294.29|20294.29|20294.29|20294.29|0
1631716090000|2021-09-15 14:28:10|20292.52|20292.52|20292.52|20292.52|20292.52|20292.52|20292.52|20292.52|0
1631716100000|2021-09-15 14:28:20|20294.6|20294.6|20286.05|20286.05|20294.6|20294.6|20286.05|20286.05|0
1631716140000|2021-09-15 14:29:00|20287.82|20287.82|20283.55|20283.55|20287.82|20287.82|20283.55|20283.55|0
1631716180000|2021-09-15 14:29:40|20282.82|20282.82|20284.28|20284.28|20284.28|20284.28|20282.82|20282.82|0
1631716190000|2021-09-15 14:29:50|20282.82|20282.82|20282.82|20282.82|20282.82|20282.82|20282.82|20282.82|0
1631716200000|2021-09-15 14:30:00|20281.79|20281.79|20286.06|20286.06|20286.06|20286.06|20281.79|20281.79|0
1631716210000|2021-09-15 14:30:10|20281.79|20281.79|20280.27|20280.27|20281.79|20281.79|20280.27|20280.27|0
1631716220000|2021-09-15 14:30:20|20281.16|20281.16|20280.27|20280.27|20281.16|20281.16|20280.27|20280.27|0
1631716230000|2021-09-15 14:30:30|20282.93|20282.93|20282.93|20282.93|20282.93|20282.93|20282.93|20282.93|0
1631716240000|2021-09-15 14:30:40|20283.45|20283.45|20284.2|20284.2|20284.2|20284.2|20283.45|20283.45|0
1631716250000|2021-09-15 14:30:50|20285.66|20285.66|20287.43|20287.43|20287.43|20287.43|20285.66|20285.66|0
1631716260000|2021-09-15 14:31:00|20288.16|20288.16|20288.16|20288.16|20288.16|20288.16|20288.16|20288.16|0
1631716280000|2021-09-15 14:31:20|20293.47|20293.47|20293.47|20293.47|20293.47|20293.47|20293.47|20293.47|0
1631716300000|2021-09-15 14:31:40|20302.01|20302.01|20302.01|20302.01|20302.01|20302.01|20302.01|20302.01|0
1631716310000|2021-09-15 14:31:50|20304.19|20304.19|20304.19|20304.19|20304.19|20304.19|20304.19|20304.19|0
1631716340000|2021-09-15 14:32:20|20299.92|20299.92|20295.65|20295.65|20299.92|20299.92|20295.65|20295.65|0
1631716350000|2021-09-15 14:32:30|20294.19|20294.19|20294.19|20294.19|20294.19|20294.19|20294.19|20294.19|0
1631716360000|2021-09-15 14:32:40|20298.47|20298.47|20298.47|20298.47|20298.47|20298.47|20298.47|20298.47|0
1631716370000|2021-09-15 14:32:50|20294.04|20294.04|20295.81|20295.81|20295.81|20295.81|20294.04|20294.04|0
1631716380000|2021-09-15 14:33:00|20291.54|20291.54|20295.81|20295.81|20295.81|20295.81|20291.54|20291.54|0
1631716410000|2021-09-15 14:33:30|20291.54|20291.54|20291.54|20291.54|20291.54|20291.54|20291.54|20291.54|0
1631716420000|2021-09-15 14:33:40|20290.65|20290.65|20293.31|20293.31|20293.31|20293.31|20290.65|20290.65|0
1631716430000|2021-09-15 14:33:50|20292.42|20292.42|20292.42|20292.42|20292.42|20292.42|20292.42|20292.42|0
1631716470000|2021-09-15 14:34:30|20296.7|20296.7|20296.7|20296.7|20296.7|20296.7|20296.7|20296.7|0
1631716500000|2021-09-15 14:35:00|20300.97|20300.97|20300.97|20300.97|20300.97|20300.97|20300.97|20300.97|0
1631716570000|2021-09-15 14:36:10|20296.7|20296.7|20291.54|20291.54|20296.7|20296.7|20291.54|20291.54|0
1631716580000|2021-09-15 14:36:20|20290.5|20290.5|20287.33|20287.33|20290.5|20290.5|20287.33|20287.33|0
1631716590000|2021-09-15 14:36:30|20286.29|20286.29|20286.81|20286.81|20286.81|20286.81|20285.77|20285.77|0
1631716630000|2021-09-15 14:37:10|20291.08|20291.08|20292.12|20292.12|20292.12|20292.12|20291.08|20291.08|0
1631716660000|2021-09-15 14:37:40|20294.3|20294.3|20293.26|20293.26|20294.3|20294.3|20293.26|20293.26|0
1631716670000|2021-09-15 14:37:50|20297.53|20297.53|20298.42|20298.42|20298.42|20298.42|20297.53|20297.53|0
1631716700000|2021-09-15 14:38:20|20302.69|20302.69|20298.42|20298.42|20302.69|20302.69|20298.42|20298.42|0
1631716710000|2021-09-15 14:38:30|20297.69|20297.69|20293.42|20293.42|20297.69|20297.69|20293.42|20293.42|0
1631716740000|2021-09-15 14:39:00|20291.65|20291.65|20291.65|20291.65|20291.65|20291.65|20291.65|20291.65|0
1631716760000|2021-09-15 14:39:20|20288.11|20288.11|20288.11|20288.11|20288.11|20288.11|20288.11|20288.11|0
1631716770000|2021-09-15 14:39:30|20288.62|20288.62|20287.74|20287.74|20290.4|20290.4|20287.74|20287.74|0
1631716780000|2021-09-15 14:39:40|20285.97|20285.97|20286.85|20286.85|20286.85|20286.85|20281.54|20281.54|0
1631716790000|2021-09-15 14:39:50|20287.74|20287.74|20287.74|20287.74|20292.01|20292.01|20287.74|20287.74|0
1631716820000|2021-09-15 14:40:20|20283.47|20283.47|20283.47|20283.47|20283.47|20283.47|20283.47|20283.47|0
1631716830000|2021-09-15 14:40:30|20287.74|20287.74|20287.74|20287.74|20287.74|20287.74|20287.74|20287.74|0
1631716870000|2021-09-15 14:41:10|20292.01|20292.01|20292.01|20292.01|20292.01|20292.01|20292.01|20292.01|0
1631716880000|2021-09-15 14:41:20|20290.97|20290.97|20286.7|20286.7|20290.97|20290.97|20286.7|20286.7|0
1631716930000|2021-09-15 14:42:10|20285.14|20285.14|20285.14|20285.14|20285.14|20285.14|20285.14|20285.14|0
1631716950000|2021-09-15 14:42:30|20285.87|20285.87|20285.87|20285.87|20285.87|20285.87|20285.87|20285.87|0
1631716960000|2021-09-15 14:42:40|20283.79|20283.79|20283.79|20283.79|20283.79|20283.79|20283.79|20283.79|0
1631716970000|2021-09-15 14:42:50|20284.31|20284.31|20286.39|20286.39|20286.39|20286.39|20284.31|20284.31|0
1631716980000|2021-09-15 14:43:00|20287.12|20287.12|20287.84|20287.84|20287.84|20287.84|20287.12|20287.12|0
1631717000000|2021-09-15 14:43:20|20285.25|20285.25|20285.25|20285.25|20285.25|20285.25|20285.25|20285.25|0
1631717010000|2021-09-15 14:43:30|20280.98|20280.98|20280.98|20280.98|20280.98|20280.98|20280.98|20280.98|0
1631717020000|2021-09-15 14:43:40|20280.09|20280.09|20280.09|20280.09|20280.09|20280.09|20280.09|20280.09|0
1631717030000|2021-09-15 14:43:50|20275.82|20275.82|20275.82|20275.82|20275.82|20275.82|20275.82|20275.82|0
1631717040000|2021-09-15 14:44:00|20275.06|20275.06|20277.66|20277.66|20277.66|20277.66|20275.06|20275.06|0
1631717050000|2021-09-15 14:44:10|20273.38|20273.38|20273.38|20273.38|20273.38|20273.38|20273.38|20273.38|0
1631717060000|2021-09-15 14:44:20|20270.79|20270.79|20270.79|20270.79|20270.79|20270.79|20270.79|20270.79|0
1631717100000|2021-09-15 14:45:00|20270.03|20270.03|20274.3|20274.3|20274.3|20274.3|20270.03|20270.03|0
1631717140000|2021-09-15 14:45:40|20272.23|20272.23|20268.99|20268.99|20273.27|20273.27|20268.99|20268.99|0
1631717150000|2021-09-15 14:45:50|20273.27|20273.27|20271.19|20271.19|20273.27|20273.27|20271.19|20271.19|0
1631717160000|2021-09-15 14:46:00|20270.3|20270.3|20271.98|20271.98|20274|20274|20266.98|20266.98|0
1631717170000|2021-09-15 14:46:10|20273.01|20273.01|20273.01|20273.01|20273.01|20273.01|20273.01|20273.01|0
1631717210000|2021-09-15 14:46:50|20268.74|20268.74|20268.74|20268.74|20268.74|20268.74|20268.74|20268.74|0
1631717220000|2021-09-15 14:47:00|20273.01|20273.01|20268.74|20268.74|20273.01|20273.01|20268.74|20268.74|0
1631717230000|2021-09-15 14:47:10|20273.01|20273.01|20271.5|20271.5|20273.01|20273.01|20271.5|20271.5|0
1631717240000|2021-09-15 14:47:20|20270.74|20270.74|20270.74|20270.74|20270.74|20270.74|20270.74|20270.74|0
1631717270000|2021-09-15 14:47:50|20271.63|20271.63|20271.63|20271.63|20271.63|20271.63|20271.63|20271.63|0
1631717280000|2021-09-15 14:48:00|20270.74|20270.74|20270.74|20270.74|20270.74|20270.74|20270.74|20270.74|0
1631717290000|2021-09-15 14:48:10|20275.02|20275.02|20275.9|20275.9|20275.9|20275.9|20275.02|20275.02|0
1631717330000|2021-09-15 14:48:50|20277.46|20277.46|20277.46|20277.46|20277.46|20277.46|20277.46|20277.46|0
1631717340000|2021-09-15 14:49:00|20279.02|20279.02|20276.94|20276.94|20279.02|20279.02|20276.94|20276.94|0
1631717350000|2021-09-15 14:49:10|20281.21|20281.21|20281.21|20281.21|20281.21|20281.21|20281.21|20281.21|0
1631717360000|2021-09-15 14:49:20|20280.48|20280.48|20281.21|20281.21|20281.21|20281.21|20280.48|20280.48|0
1631717400000|2021-09-15 14:50:00|20285.48|20285.48|20285.48|20285.48|20285.48|20285.48|20285.48|20285.48|0
1631717490000|2021-09-15 14:51:30|20287.25|20287.25|20287.25|20287.25|20287.25|20287.25|20287.25|20287.25|0
1631717510000|2021-09-15 14:51:50|20291.53|20291.53|20291.53|20291.53|20291.53|20291.53|20291.53|20291.53|0
1631717520000|2021-09-15 14:52:00|20287.25|20287.25|20287.25|20287.25|20287.25|20287.25|20287.25|20287.25|0
1631717560000|2021-09-15 14:52:40|20291.53|20291.53|20291.53|20291.53|20291.53|20291.53|20291.53|20291.53|0
1631717580000|2021-09-15 14:53:00|20290.64|20290.64|20290.64|20290.64|20290.64|20290.64|20290.64|20290.64|0
1631717630000|2021-09-15 14:53:50|20294.91|20294.91|20286.37|20286.37|20294.91|20294.91|20286.37|20286.37|0
1631717640000|2021-09-15 14:54:00|20285.48|20285.48|20284.6|20284.6|20285.48|20285.48|20284.6|20284.6|0
1631717660000|2021-09-15 14:54:20|20283.56|20283.56|20282.8|20282.8|20283.56|20283.56|20282.8|20282.8|0
1631717670000|2021-09-15 14:54:30|20283.53|20283.53|20282.28|20282.28|20283.53|20283.53|20282.28|20282.28|0
1631717680000|2021-09-15 14:54:40|20278.01|20278.01|20272.98|20272.98|20278.01|20278.01|20272.98|20272.98|0
1631717690000|2021-09-15 14:54:50|20272.46|20272.46|20272.46|20272.46|20272.46|20272.46|20272.46|20272.46|0
1631717700000|2021-09-15 14:55:00|20273.35|20273.35|20273.35|20273.35|20273.35|20273.35|20273.35|20273.35|0
1631717710000|2021-09-15 14:55:10|20277.62|20277.62|20277.62|20277.62|20277.62|20277.62|20277.62|20277.62|0
1631717720000|2021-09-15 14:55:20|20278.35|20278.35|20281.89|20281.89|20282.62|20282.62|20278.35|20278.35|0
1631717730000|2021-09-15 14:55:30|20282.65|20282.65|20282.65|20282.65|20282.65|20282.65|20282.65|20282.65|0
1631717760000|2021-09-15 14:56:00|20282.13|20282.13|20284.73|20284.73|20284.73|20284.73|20282.13|20282.13|0
1631717770000|2021-09-15 14:56:10|20290.45|20290.45|20285.45|20285.45|20290.45|20290.45|20285.45|20285.45|0
1631717780000|2021-09-15 14:56:20|20281.18|20281.18|20281.58|20281.58|20281.58|20281.58|20276.91|20276.91|0
1631717790000|2021-09-15 14:56:30|20285.85|20285.85|20285.85|20285.85|20285.85|20285.85|20285.85|20285.85|0
1631717820000|2021-09-15 14:57:00|20285.1|20285.1|20283.54|20283.54|20285.1|20285.1|20283.54|20283.54|0
1631717850000|2021-09-15 14:57:30|20279.27|20279.27|20277.71|20277.71|20279.27|20279.27|20277.71|20277.71|0
1631717860000|2021-09-15 14:57:40|20276.98|20276.98|20276.98|20276.98|20276.98|20276.98|20276.98|20276.98|0
1631717910000|2021-09-15 14:58:30|20277.74|20277.74|20277.74|20277.74|20277.74|20277.74|20277.74|20277.74|0
1631717960000|2021-09-15 14:59:20|20278.5|20278.5|20278.5|20278.5|20278.5|20278.5|20278.5|20278.5|0
1631717970000|2021-09-15 14:59:30|20280.57|20280.57|20280.57|20280.57|20280.57|20280.57|20280.57|20280.57|0
1631717980000|2021-09-15 14:59:40|20283.17|20283.17|20283.17|20283.17|20283.17|20283.17|20283.17|20283.17|0
1631717990000|2021-09-15 14:59:50|20283.69|20283.69|20284.45|20284.45|20284.45|20284.45|20283.69|20283.69|0
1631718000000|2021-09-15 15:00:00|20285.2|20285.2|20285.2|20285.2|20285.2|20285.2|20285.2|20285.2|0
1631718020000|2021-09-15 15:00:20|20287.86|20287.86|20292.13|20292.13|20292.13|20292.13|20287.86|20287.86|0
1631718060000|2021-09-15 15:01:00|20293.69|20293.69|20289.42|20289.42|20293.69|20293.69|20289.42|20289.42|0
1631718070000|2021-09-15 15:01:10|20290.93|20290.93|20290.93|20290.93|20290.93|20290.93|20290.93|20290.93|0
1631718100000|2021-09-15 15:01:40|20291.66|20291.66|20291.66|20291.66|20291.66|20291.66|20291.66|20291.66|0
1631718110000|2021-09-15 15:01:50|20290.77|20290.77|20290.77|20290.77|20290.77|20290.77|20290.77|20290.77|0
1631718120000|2021-09-15 15:02:00|20291.81|20291.81|20288.74|20288.74|20291.81|20291.81|20288.74|20288.74|0
1631718140000|2021-09-15 15:02:20|20293.02|20293.02|20291.24|20291.24|20293.02|20293.02|20291.24|20291.24|0
1631718160000|2021-09-15 15:02:40|20295.52|20295.52|20295.52|20295.52|20295.52|20295.52|20295.52|20295.52|0
1631718170000|2021-09-15 15:02:50|20291.24|20291.24|20291.24|20291.24|20291.24|20291.24|20291.24|20291.24|0
1631718210000|2021-09-15 15:03:30|20289.69|20289.69|20285.41|20285.41|20289.69|20289.69|20285.41|20285.41|0
1631718230000|2021-09-15 15:03:50|20284.38|20284.38|20283.86|20283.86|20284.38|20284.38|20283.86|20283.86|0
1631718240000|2021-09-15 15:04:00|20282.09|20282.09|20281.57|20281.57|20282.09|20282.09|20281.57|20281.57|0
1631718270000|2021-09-15 15:04:30|20283.08|20283.08|20283.08|20283.08|20283.08|20283.08|20283.08|20283.08|0
1631718280000|2021-09-15 15:04:40|20278.81|20278.81|20277.2|20277.2|20278.81|20278.81|20277.2|20277.2|0
1631718300000|2021-09-15 15:05:00|20276.31|20276.31|20271.39|20271.39|20276.31|20276.31|20271.39|20271.39|0
1631718310000|2021-09-15 15:05:10|20274.93|20274.93|20274.93|20274.93|20274.93|20274.93|20274.93|20274.93|0
1631718320000|2021-09-15 15:05:20|20274.2|20274.2|20274.2|20274.2|20274.2|20274.2|20274.2|20274.2|0
1631718330000|2021-09-15 15:05:30|20273.47|20273.47|20269.93|20269.93|20273.47|20273.47|20269.93|20269.93|0
1631718340000|2021-09-15 15:05:40|20270.82|20270.82|20272.59|20272.59|20272.59|20272.59|20270.82|20270.82|0
1631718370000|2021-09-15 15:06:10|20274.14|20274.14|20274.14|20274.14|20274.14|20274.14|20274.14|20274.14|0
1631718400000|2021-09-15 15:06:40|20272.69|20272.69|20272.69|20272.69|20272.69|20272.69|20272.69|20272.69|0
1631718410000|2021-09-15 15:06:50|20272.17|20272.17|20272.17|20272.17|20272.17|20272.17|20272.17|20272.17|0
1631718420000|2021-09-15 15:07:00|20274.35|20274.35|20274.35|20274.35|20274.35|20274.35|20274.35|20274.35|0
1631718430000|2021-09-15 15:07:10|20273.6|20273.6|20273.6|20273.6|20273.6|20273.6|20273.6|20273.6|0
1631718450000|2021-09-15 15:07:30|20277.87|20277.87|20273.6|20273.6|20277.87|20277.87|20273.6|20273.6|0
1631718470000|2021-09-15 15:07:50|20269.32|20269.32|20269.32|20269.32|20269.32|20269.32|20269.32|20269.32|0
1631718500000|2021-09-15 15:08:20|20265.05|20265.05|20265.05|20265.05|20265.05|20265.05|20265.05|20265.05|0
1631718520000|2021-09-15 15:08:40|20266.5|20266.5|20269.41|20269.41|20269.41|20269.41|20266.5|20266.5|0
1631718530000|2021-09-15 15:08:50|20268.37|20268.37|20267.34|20267.34|20268.89|20268.89|20267.34|20267.34|0
1631718540000|2021-09-15 15:09:00|20263.06|20263.06|20264.52|20264.52|20264.52|20264.52|20263.06|20263.06|0
1631718590000|2021-09-15 15:09:50|20262.75|20262.75|20262.75|20262.75|20262.75|20262.75|20262.75|20262.75|0
1631718600000|2021-09-15 15:10:00|20259.21|20259.21|20251.09|20251.09|20259.21|20259.21|20251.09|20251.09|0
1631718610000|2021-09-15 15:10:10|20255.36|20255.36|20255.36|20255.36|20255.36|20255.36|20255.36|20255.36|0
1631718620000|2021-09-15 15:10:20|20254.47|20254.47|20254.47|20254.47|20254.47|20254.47|20254.47|20254.47|0
1631718650000|2021-09-15 15:10:50|20250.2|20250.2|20250.2|20250.2|20254.47|20254.47|20250.2|20250.2|0
1631718660000|2021-09-15 15:11:00|20251.24|20251.24|20251.24|20251.24|20251.24|20251.24|20251.24|20251.24|0
1631718670000|2021-09-15 15:11:10|20251.76|20251.76|20251.76|20251.76|20251.76|20251.76|20251.76|20251.76|0
1631718680000|2021-09-15 15:11:20|20256.03|20256.03|20251.76|20251.76|20256.03|20256.03|20251.76|20251.76|0
1631718690000|2021-09-15 15:11:30|20256.03|20256.03|20255.66|20255.66|20256.03|20256.03|20255.15|20255.15|0
1631718700000|2021-09-15 15:11:40|20259.94|20259.94|20255.66|20255.66|20259.94|20259.94|20255.66|20255.66|0
1631718710000|2021-09-15 15:11:50|20251.39|20251.39|20255.66|20255.66|20255.66|20255.66|20251.39|20251.39|0
1631718720000|2021-09-15 15:12:00|20259.3|20259.3|20259.3|20259.3|20259.3|20259.3|20259.3|20259.3|0
1631718750000|2021-09-15 15:12:30|20256.39|20256.39|20256.39|20256.39|20256.39|20256.39|20256.39|20256.39|0
1631718760000|2021-09-15 15:12:40|20257.95|20257.95|20257.06|20257.06|20262.22|20262.22|20257.06|20257.06|0
1631718780000|2021-09-15 15:13:00|20252.79|20252.79|20257.06|20257.06|20257.06|20257.06|20252.79|20252.79|0
1631718810000|2021-09-15 15:13:30|20252.79|20252.79|20257.06|20257.06|20261.34|20261.34|20252.79|20252.79|0
1631718850000|2021-09-15 15:14:10|20258.58|20258.58|20258.58|20258.58|20258.58|20258.58|20258.58|20258.58|0
1631718890000|2021-09-15 15:14:50|20262.85|20262.85|20262.85|20262.85|20262.85|20262.85|20262.85|20262.85|0
1631718900000|2021-09-15 15:15:00|20262.33|20262.33|20260.82|20260.82|20262.33|20262.33|20260.82|20260.82|0
1631718910000|2021-09-15 15:15:10|20261.7|20261.7|20262.59|20262.59|20262.59|20262.59|20261.7|20261.7|0
1631718920000|2021-09-15 15:15:20|20258.16|20258.16|20256.39|20256.39|20258.16|20258.16|20256.39|20256.39|0
1631718960000|2021-09-15 15:16:00|20259.05|20259.05|20260.56|20260.56|20260.56|20260.56|20259.05|20259.05|0
1631718980000|2021-09-15 15:16:20|20259.67|20259.67|20259.67|20259.67|20259.67|20259.67|20259.67|20259.67|0
1631718990000|2021-09-15 15:16:30|20258.79|20258.79|20260.3|20260.3|20260.3|20260.3|20258.79|20258.79|0
1631719030000|2021-09-15 15:17:10|20258.12|20258.12|20253.85|20253.85|20258.12|20258.12|20253.85|20253.85|0
1631719040000|2021-09-15 15:17:20|20252.81|20252.81|20248.5|20248.5|20252.81|20252.81|20248.5|20248.5|0
1631719050000|2021-09-15 15:17:30|20247.98|20247.98|20247.98|20247.98|20247.98|20247.98|20247.98|20247.98|0
1631719070000|2021-09-15 15:17:50|20247.22|20247.22|20247.22|20247.22|20247.22|20247.22|20247.22|20247.22|0
1631719080000|2021-09-15 15:18:00|20248.99|20248.99|20250.76|20250.76|20250.76|20250.76|20248.99|20248.99|0
1631719090000|2021-09-15 15:18:10|20251.8|20251.8|20251.8|20251.8|20251.8|20251.8|20251.8|20251.8|0
1631719100000|2021-09-15 15:18:20|20252.69|20252.69|20252.69|20252.69|20252.69|20252.69|20252.69|20252.69|0
1631719110000|2021-09-15 15:18:30|20253.21|20253.21|20248.53|20248.53|20253.21|20253.21|20248.53|20248.53|0
1631719120000|2021-09-15 15:18:40|20249.29|20249.29|20249.29|20249.29|20249.29|20249.29|20249.29|20249.29|0
1631719130000|2021-09-15 15:18:50|20249.81|20249.81|20254.08|20254.08|20254.08|20254.08|20249.81|20249.81|0
1631719140000|2021-09-15 15:19:00|20254.81|20254.81|20254.81|20254.81|20254.81|20254.81|20254.81|20254.81|0
1631719200000|2021-09-15 15:20:00|20254.08|20254.08|20249.81|20249.81|20254.08|20254.08|20249.81|20249.81|0
1631719210000|2021-09-15 15:20:10|20251.99|20251.99|20252.75|20252.75|20252.75|20252.75|20251.99|20251.99|0
1631719240000|2021-09-15 15:20:40|20252.02|20252.02|20251.26|20251.26|20252.02|20252.02|20251.26|20251.26|0
1631719250000|2021-09-15 15:20:50|20250.54|20250.54|20250.54|20250.54|20250.54|20250.54|20250.54|20250.54|0
1631719260000|2021-09-15 15:21:00|20252.31|20252.31|20252.31|20252.31|20252.31|20252.31|20252.31|20252.31|0
1631719270000|2021-09-15 15:21:10|20253.87|20253.87|20254.23|20254.23|20254.23|20254.23|20253.35|20253.35|0
1631719280000|2021-09-15 15:21:20|20259.54|20259.54|20262.93|20262.93|20262.93|20262.93|20259.54|20259.54|0
1631719290000|2021-09-15 15:21:30|20263.97|20263.97|20263.97|20263.97|20263.97|20263.97|20263.97|20263.97|0
1631719300000|2021-09-15 15:21:40|20265.42|20265.42|20265.42|20265.42|20265.42|20265.42|20265.42|20265.42|0
1631719320000|2021-09-15 15:22:00|20265.94|20265.94|20265.94|20265.94|20265.94|20265.94|20265.94|20265.94|0
1631719330000|2021-09-15 15:22:10|20267.4|20267.4|20267.4|20267.4|20267.4|20267.4|20267.4|20267.4|0
1631719360000|2021-09-15 15:22:40|20267.92|20267.92|20267.92|20267.92|20267.92|20267.92|20267.92|20267.92|0
1631719370000|2021-09-15 15:22:50|20267.19|20267.19|20267.19|20267.19|20267.19|20267.19|20267.19|20267.19|0
1631719390000|2021-09-15 15:23:10|20262.92|20262.92|20262.92|20262.92|20262.92|20262.92|20262.92|20262.92|0
1631719400000|2021-09-15 15:23:20|20261.15|20261.15|20265.42|20265.42|20265.42|20265.42|20261.15|20261.15|0
1631719410000|2021-09-15 15:23:30|20266.3|20266.3|20265.26|20265.26|20266.3|20266.3|20265.26|20265.26|0
1631719420000|2021-09-15 15:23:40|20262.36|20262.36|20262.36|20262.36|20263.81|20263.81|20262.36|20262.36|0
1631719430000|2021-09-15 15:23:50|20263.81|20263.81|20263.81|20263.81|20263.81|20263.81|20263.81|20263.81|0
1631719480000|2021-09-15 15:24:40|20269.54|20269.54|20269.54|20269.54|20269.54|20269.54|20268.78|20268.78|0
1631719490000|2021-09-15 15:24:50|20270.29|20270.29|20267.39|20267.39|20270.29|20270.29|20267.39|20267.39|0
1631719500000|2021-09-15 15:25:00|20271.66|20271.66|20274.57|20274.57|20274.57|20274.57|20271.66|20271.66|0
1631719510000|2021-09-15 15:25:10|20270.29|20270.29|20272.95|20272.95|20272.95|20272.95|20270.29|20270.29|0
1631719520000|2021-09-15 15:25:20|20272.06|20272.06|20271.31|20271.31|20272.06|20272.06|20271.31|20271.31|0
1631719530000|2021-09-15 15:25:30|20275.58|20275.58|20276.62|20276.62|20276.62|20276.62|20275.58|20275.58|0
1631719540000|2021-09-15 15:25:40|20275.89|20275.89|20281.59|20281.59|20281.59|20281.59|20275.13|20275.13|0
1631719550000|2021-09-15 15:25:50|20280.86|20280.86|20281.38|20281.38|20281.38|20281.38|20280.86|20280.86|0
1631719560000|2021-09-15 15:26:00|20283.15|20283.15|20284.92|20284.92|20284.92|20284.92|20283.15|20283.15|0
1631719570000|2021-09-15 15:26:10|20285.81|20285.81|20292.35|20292.35|20292.35|20292.35|20285.81|20285.81|0
1631719580000|2021-09-15 15:26:20|20293.23|20293.23|20293.23|20293.23|20293.23|20293.23|20293.23|20293.23|0
1631719590000|2021-09-15 15:26:30|20292.72|20292.72|20280.63|20280.63|20292.72|20292.72|20280.63|20280.63|0
1631719600000|2021-09-15 15:26:40|20282.4|20282.4|20282.4|20282.4|20282.4|20282.4|20282.4|20282.4|0
1631719610000|2021-09-15 15:26:50|20286.67|20286.67|20286.67|20286.67|20286.67|20286.67|20286.67|20286.67|0
1631719620000|2021-09-15 15:27:00|20285.95|20285.95|20282.56|20282.56|20285.95|20285.95|20281.67|20281.67|0
1631719640000|2021-09-15 15:27:20|20283.44|20283.44|20283.44|20283.44|20283.44|20283.44|20283.44|20283.44|0
1631719650000|2021-09-15 15:27:30|20284.33|20284.33|20284.33|20284.33|20284.33|20284.33|20284.33|20284.33|0
1631719660000|2021-09-15 15:27:40|20284.85|20284.85|20289.64|20289.64|20289.64|20289.64|20284.85|20284.85|0
1631719680000|2021-09-15 15:28:00|20288.19|20288.19|20288.19|20288.19|20288.19|20288.19|20288.19|20288.19|0
1631719690000|2021-09-15 15:28:10|20287.67|20287.67|20287.15|20287.15|20287.67|20287.67|20287.15|20287.15|0
1631719710000|2021-09-15 15:28:30|20289.33|20289.33|20293.6|20293.6|20293.6|20293.6|20289.33|20289.33|0
1631719720000|2021-09-15 15:28:40|20289.33|20289.33|20287.56|20287.56|20289.33|20289.33|20286.67|20286.67|0
1631719740000|2021-09-15 15:29:00|20279.01|20279.01|20289.48|20289.48|20290.37|20290.37|20279.01|20279.01|0
1631719750000|2021-09-15 15:29:10|20291.04|20291.04|20291.28|20291.28|20293.31|20293.31|20291.04|20291.04|0
1631719760000|2021-09-15 15:29:20|20290.24|20290.24|20288.06|20288.06|20290.24|20290.24|20288.06|20288.06|0
1631719770000|2021-09-15 15:29:30|20283.79|20283.79|20285.24|20285.24|20285.24|20285.24|20283.79|20283.79|0
1631719780000|2021-09-15 15:29:40|20289.51|20289.51|20283.98|20283.98|20289.51|20289.51|20283.98|20283.98|0
1631719790000|2021-09-15 15:29:50|20288.25|20288.25|20295.84|20295.84|20295.84|20295.84|20288.25|20288.25|0
1631776500000|2021-09-16 07:15:00|20142.3|20142.3|20142.3|20142.3|20142.3|20142.3|20142.3|20142.3|0
1631776510000|2021-09-16 07:15:10|20141.26|20141.26|20135.06|20135.06|20141.26|20141.26|20135.06|20135.06|0
1631776520000|2021-09-16 07:15:20|20144.8|20144.8|20141.26|20141.26|20144.8|20144.8|20141.26|20141.26|0
1631776540000|2021-09-16 07:15:40|20136.72|20136.72|20135.99|20135.99|20136.72|20136.72|20135.99|20135.99|0
1631776580000|2021-09-16 07:16:20|20140.42|20140.42|20140.42|20140.42|20140.42|20140.42|20140.42|20140.42|0
1631776590000|2021-09-16 07:16:30|20136.15|20136.15|20136.15|20136.15|20136.15|20136.15|20136.15|20136.15|0
1631776620000|2021-09-16 07:17:00|20136.87|20136.87|20136.87|20136.87|20136.87|20136.87|20136.87|20136.87|0
1631776630000|2021-09-16 07:17:10|20141.15|20141.15|20141.15|20141.15|20141.15|20141.15|20141.15|20141.15|0
1631776640000|2021-09-16 07:17:20|20149.69|20149.69|20149.69|20149.69|20149.69|20149.69|20149.69|20149.69|0
1631776650000|2021-09-16 07:17:30|20158.24|20158.24|20158.24|20158.24|20158.24|20158.24|20158.24|20158.24|0
1631776660000|2021-09-16 07:17:40|20153.96|20153.96|20153.96|20153.96|20153.96|20153.96|20153.96|20153.96|0
1631776710000|2021-09-16 07:18:30|20152.45|20152.45|20153.96|20153.96|20153.96|20153.96|20152.45|20152.45|0
1631776740000|2021-09-16 07:19:00|20154.48|20154.48|20158.27|20158.27|20159.16|20159.16|20154.48|20154.48|0
1631776760000|2021-09-16 07:19:20|20162.54|20162.54|20162.54|20162.54|20162.54|20162.54|20162.54|20162.54|0
1631776780000|2021-09-16 07:19:40|20158.27|20158.27|20158.27|20158.27|20158.27|20158.27|20158.27|20158.27|0
1631776790000|2021-09-16 07:19:50|20154|20154|20152.54|20152.54|20154|20154|20152.54|20152.54|0
1631776800000|2021-09-16 07:20:00|20148.27|20148.27|20147.75|20147.75|20148.27|20148.27|20147.75|20147.75|0
1631776830000|2021-09-16 07:20:30|20152.02|20152.02|20152.02|20152.02|20152.02|20152.02|20152.02|20152.02|0
1631776860000|2021-09-16 07:21:00|20151.14|20151.14|20155.41|20155.41|20155.41|20155.41|20151.14|20151.14|0
1631776880000|2021-09-16 07:21:20|20151.14|20151.14|20154.05|20154.05|20154.05|20154.05|20151.14|20151.14|0
1631776960000|2021-09-16 07:22:40|20158.32|20158.32|20158.32|20158.32|20158.32|20158.32|20158.32|20158.32|0
1631776970000|2021-09-16 07:22:50|20155.41|20155.41|20155.41|20155.41|20155.41|20155.41|20155.41|20155.41|0
1631777020000|2021-09-16 07:23:40|20156.93|20156.93|20162.27|20162.27|20162.27|20162.27|20156.93|20156.93|0
1631777030000|2021-09-16 07:23:50|20160.5|20160.5|20160.5|20160.5|20160.5|20160.5|20160.5|20160.5|0
1631777040000|2021-09-16 07:24:00|20156.22|20156.22|20153.63|20153.63|20156.22|20156.22|20151.03|20151.03|0
1631777060000|2021-09-16 07:24:20|20149.36|20149.36|20157.9|20157.9|20157.9|20157.9|20149.36|20149.36|0
1631777070000|2021-09-16 07:24:30|20155.72|20155.72|20155.72|20155.72|20155.72|20155.72|20155.72|20155.72|0
1631777080000|2021-09-16 07:24:40|20159.99|20159.99|20159.99|20159.99|20159.99|20159.99|20159.99|20159.99|0
1631777100000|2021-09-16 07:25:00|20155.72|20155.72|20155.72|20155.72|20155.72|20155.72|20155.72|20155.72|0
1631777140000|2021-09-16 07:25:40|20151.45|20151.45|20155.72|20155.72|20155.72|20155.72|20151.45|20151.45|0
1631777160000|2021-09-16 07:26:00|20159.99|20159.99|20159.99|20159.99|20159.99|20159.99|20159.99|20159.99|0
1631777170000|2021-09-16 07:26:10|20160.72|20160.72|20160.72|20160.72|20160.72|20160.72|20160.72|20160.72|0
1631777180000|2021-09-16 07:26:20|20157.18|20157.18|20157.18|20157.18|20157.18|20157.18|20157.18|20157.18|0
1631777190000|2021-09-16 07:26:30|20152.91|20152.91|20152.91|20152.91|20152.91|20152.91|20152.91|20152.91|0
1631777220000|2021-09-16 07:27:00|20152.02|20152.02|20145.15|20145.15|20152.02|20152.02|20145.15|20145.15|0
1631777240000|2021-09-16 07:27:20|20140.88|20140.88|20146.07|20146.07|20146.07|20146.07|20140.88|20140.88|0
1631777250000|2021-09-16 07:27:30|20147.58|20147.58|20152.61|20152.61|20152.61|20152.61|20147.58|20147.58|0
1631777260000|2021-09-16 07:27:40|20151.86|20151.86|20148.83|20148.83|20151.86|20151.86|20148.83|20148.83|0
1631777270000|2021-09-16 07:27:50|20148.07|20148.07|20148.07|20148.07|20148.07|20148.07|20148.07|20148.07|0
1631777280000|2021-09-16 07:28:00|20150.15|20150.15|20155.46|20155.46|20155.46|20155.46|20150.15|20150.15|0
1631777290000|2021-09-16 07:28:10|20153.19|20153.19|20153.19|20153.19|20153.19|20153.19|20153.19|20153.19|0
1631777330000|2021-09-16 07:28:50|20150.92|20150.92|20152.43|20152.43|20152.43|20152.43|20150.92|20150.92|0
1631777340000|2021-09-16 07:29:00|20153.32|20153.32|20153.32|20153.32|20153.32|20153.32|20153.32|20153.32|0
1631777350000|2021-09-16 07:29:10|20154.77|20154.77|20155.03|20155.03|20156.54|20156.54|20154.77|20154.77|0
1631777370000|2021-09-16 07:29:30|20155.76|20155.76|20157.21|20157.21|20157.21|20157.21|20155.76|20155.76|0
1631777380000|2021-09-16 07:29:40|20156.48|20156.48|20155.03|20155.03|20156.48|20156.48|20155.03|20155.03|0
1631777420000|2021-09-16 07:30:20|20158.14|20158.14|20158.14|20158.14|20158.14|20158.14|20158.14|20158.14|0
1631777450000|2021-09-16 07:30:50|20157.42|20157.42|20157.42|20157.42|20157.42|20157.42|20157.42|20157.42|0
1631777510000|2021-09-16 07:31:50|20158.46|20158.46|20158.46|20158.46|20158.46|20158.46|20158.46|20158.46|0
1631777520000|2021-09-16 07:32:00|20158.97|20158.97|20158.97|20158.97|20158.97|20158.97|20158.97|20158.97|0
1631777580000|2021-09-16 07:33:00|20154.7|20154.7|20154.7|20154.7|20154.7|20154.7|20154.7|20154.7|0
1631777610000|2021-09-16 07:33:30|20153.66|20153.66|20151.48|20151.48|20153.66|20153.66|20151.48|20151.48|0
1631777630000|2021-09-16 07:33:50|20155.76|20155.76|20155.76|20155.76|20155.76|20155.76|20155.76|20155.76|0
1631777640000|2021-09-16 07:34:00|20151.48|20151.48|20151.48|20151.48|20151.48|20151.48|20151.48|20151.48|0
1631777680000|2021-09-16 07:34:40|20155.91|20155.91|20155.91|20155.91|20155.91|20155.91|20155.91|20155.91|0
1631777700000|2021-09-16 07:35:00|20160.18|20160.18|20163.09|20163.09|20163.09|20163.09|20160.18|20160.18|0
1631777720000|2021-09-16 07:35:20|20162.33|20162.33|20160.06|20160.06|20162.33|20162.33|20160.06|20160.06|0
1631777760000|2021-09-16 07:36:00|20172.88|20172.88|20185.58|20185.58|20185.58|20185.58|20172.88|20172.88|0
1631777780000|2021-09-16 07:36:20|20186.46|20186.46|20186.46|20186.46|20186.46|20186.46|20186.46|20186.46|0
1631777790000|2021-09-16 07:36:30|20185.74|20185.74|20186.77|20186.77|20186.77|20186.77|20185.74|20185.74|0
1631777850000|2021-09-16 07:37:30|20191.05|20191.05|20191.05|20191.05|20191.05|20191.05|20191.05|20191.05|0
1631777870000|2021-09-16 07:37:50|20186.77|20186.77|20186.77|20186.77|20186.77|20186.77|20186.77|20186.77|0
1631777880000|2021-09-16 07:38:00|20191.05|20191.05|20186.77|20186.77|20191.05|20191.05|20186.77|20186.77|0
1631777890000|2021-09-16 07:38:10|20191.05|20191.05|20204.9|20204.9|20204.9|20204.9|20191.05|20191.05|0
1631777900000|2021-09-16 07:38:20|20204.17|20204.17|20204.17|20204.17|20204.17|20204.17|20204.17|20204.17|0
1631777910000|2021-09-16 07:38:30|20204.69|20204.69|20204.69|20204.69|20204.69|20204.69|20204.69|20204.69|0
1631777930000|2021-09-16 07:38:50|20200.42|20200.42|20200.42|20200.42|20200.42|20200.42|20200.42|20200.42|0
1631777950000|2021-09-16 07:39:10|20196.63|20196.63|20195.08|20195.08|20196.63|20196.63|20190.8|20190.8|0
1631778000000|2021-09-16 07:40:00|20190.8|20190.8|20190.8|20190.8|20190.8|20190.8|20190.8|20190.8|0
1631778010000|2021-09-16 07:40:10|20190.08|20190.08|20190.08|20190.08|20190.08|20190.08|20190.08|20190.08|0
1631778040000|2021-09-16 07:40:40|20192.15|20192.15|20192.15|20192.15|20192.15|20192.15|20192.15|20192.15|0
1631778050000|2021-09-16 07:40:50|20204.97|20204.97|20209.24|20209.24|20209.24|20209.24|20204.97|20204.97|0
1631778060000|2021-09-16 07:41:00|20200.7|20200.7|20204.97|20204.97|20204.97|20204.97|20200.7|20200.7|0
1631778070000|2021-09-16 07:41:10|20205.49|20205.49|20217.57|20217.57|20217.57|20217.57|20203.29|20203.29|0
1631778090000|2021-09-16 07:41:30|20213.29|20213.29|20213.29|20213.29|20213.29|20213.29|20213.29|20213.29|0
1631778100000|2021-09-16 07:41:40|20209.02|20209.02|20213.29|20213.29|20213.29|20213.29|20209.02|20209.02|0
1631778110000|2021-09-16 07:41:50|20209.14|20209.14|20209.14|20209.14|20209.14|20209.14|20209.14|20209.14|0
1631778120000|2021-09-16 07:42:00|20211.22|20211.22|20212.25|20212.25|20212.25|20212.25|20211.22|20211.22|0
1631778130000|2021-09-16 07:42:10|20213.14|20213.14|20213.14|20213.14|20213.14|20213.14|20213.14|20213.14|0
1631778140000|2021-09-16 07:42:20|20217.41|20217.41|20217.41|20217.41|20217.41|20217.41|20217.41|20217.41|0
1631778150000|2021-09-16 07:42:30|20215.85|20215.85|20211.58|20211.58|20215.85|20215.85|20211.58|20211.58|0
1631778160000|2021-09-16 07:42:40|20215.85|20215.85|20211.58|20211.58|20215.85|20215.85|20211.58|20211.58|0
1631778190000|2021-09-16 07:43:10|20208.47|20208.47|20207.43|20207.43|20208.47|20208.47|20203.16|20203.16|0
1631778200000|2021-09-16 07:43:20|20208.16|20208.16|20208.16|20208.16|20208.16|20208.16|20208.16|20208.16|0
1631778220000|2021-09-16 07:43:40|20204.62|20204.62|20201.07|20201.07|20204.62|20204.62|20201.07|20201.07|0
1631778230000|2021-09-16 07:43:50|20205.35|20205.35|20194.15|20194.15|20205.35|20205.35|20194.15|20194.15|0
1631778240000|2021-09-16 07:44:00|20198.42|20198.42|20202.69|20202.69|20202.69|20202.69|20194.15|20194.15|0
1631778250000|2021-09-16 07:44:10|20201.8|20201.8|20197.53|20197.53|20201.8|20201.8|20193.26|20193.26|0
1631778260000|2021-09-16 07:44:20|20193.26|20193.26|20188.99|20188.99|20193.26|20193.26|20184.72|20184.72|0
1631778290000|2021-09-16 07:44:50|20184.72|20184.72|20180.44|20180.44|20184.72|20184.72|20180.44|20180.44|0
1631778300000|2021-09-16 07:45:00|20184.72|20184.72|20193.26|20193.26|20193.26|20193.26|20184.72|20184.72|0
1631778310000|2021-09-16 07:45:10|20188.99|20188.99|20186.08|20186.08|20188.99|20188.99|20186.08|20186.08|0
1631778320000|2021-09-16 07:45:20|20188.74|20188.74|20188.74|20188.74|20188.74|20188.74|20188.74|20188.74|0
1631778330000|2021-09-16 07:45:30|20191.85|20191.85|20191.85|20191.85|20200.4|20200.4|20191.85|20191.85|0
1631778340000|2021-09-16 07:45:40|20196.12|20196.12|20200.4|20200.4|20200.4|20200.4|20196.12|20196.12|0
1631778370000|2021-09-16 07:46:10|20196.12|20196.12|20196.12|20196.12|20196.12|20196.12|20196.12|20196.12|0
1631778400000|2021-09-16 07:46:40|20191.85|20191.85|20191.03|20191.03|20193.3|20193.3|20187.58|20187.58|0
1631778420000|2021-09-16 07:47:00|20186.88|20186.88|20186.36|20186.36|20186.88|20186.88|20186.36|20186.36|0
1631778440000|2021-09-16 07:47:20|20182.09|20182.09|20182.09|20182.09|20182.09|20182.09|20182.09|20182.09|0
1631778450000|2021-09-16 07:47:30|20182.97|20182.97|20182.97|20182.97|20182.97|20182.97|20182.97|20182.97|0
1631778460000|2021-09-16 07:47:40|20183.7|20183.7|20184.43|20184.43|20184.43|20184.43|20183.7|20183.7|0
1631778490000|2021-09-16 07:48:10|20188.7|20188.7|20187.94|20187.94|20188.7|20188.7|20187.94|20187.94|0
1631778500000|2021-09-16 07:48:20|20183.67|20183.67|20183.67|20183.67|20183.67|20183.67|20183.67|20183.67|0
1631778520000|2021-09-16 07:48:40|20187.94|20187.94|20192.22|20192.22|20192.22|20192.22|20187.94|20187.94|0
1631778530000|2021-09-16 07:48:50|20187.94|20187.94|20187.94|20187.94|20187.94|20187.94|20187.94|20187.94|0
1631778550000|2021-09-16 07:49:10|20192.22|20192.22|20185.87|20185.87|20192.22|20192.22|20185.87|20185.87|0
1631778570000|2021-09-16 07:49:30|20191.18|20191.18|20191.18|20191.18|20191.18|20191.18|20191.18|20191.18|0
1631778610000|2021-09-16 07:50:10|20195.45|20195.45|20199.72|20199.72|20204|20204|20195.45|20195.45|0
1631778640000|2021-09-16 07:50:40|20201.99|20201.99|20201.99|20201.99|20201.99|20201.99|20201.99|20201.99|0
1631778650000|2021-09-16 07:50:50|20206.27|20206.27|20206.27|20206.27|20206.27|20206.27|20206.27|20206.27|0
1631778660000|2021-09-16 07:51:00|20210.54|20210.54|20210.54|20210.54|20210.54|20210.54|20210.54|20210.54|0
1631778670000|2021-09-16 07:51:10|20206.27|20206.27|20213.14|20213.14|20213.14|20213.14|20206.27|20206.27|0
1631778700000|2021-09-16 07:51:40|20217.41|20217.41|20217.41|20217.41|20217.41|20217.41|20217.41|20217.41|0
1631778710000|2021-09-16 07:51:50|20213.14|20213.14|20213.14|20213.14|20213.14|20213.14|20208.86|20208.86|0
1631778720000|2021-09-16 07:52:00|20213.65|20213.65|20213.65|20213.65|20213.65|20213.65|20213.65|20213.65|0
1631778730000|2021-09-16 07:52:10|20217.93|20217.93|20217.93|20217.93|20217.93|20217.93|20217.93|20217.93|0
1631778740000|2021-09-16 07:52:20|20222.35|20222.35|20222.35|20222.35|20222.35|20222.35|20222.35|20222.35|0
1631778760000|2021-09-16 07:52:40|20221.6|20221.6|20220.84|20220.84|20222.35|20222.35|20220.84|20220.84|0
1631778800000|2021-09-16 07:53:20|20225.11|20225.11|20233.66|20233.66|20233.66|20233.66|20225.11|20225.11|0
1631778810000|2021-09-16 07:53:30|20229.38|20229.38|20229.38|20229.38|20229.38|20229.38|20229.38|20229.38|0
1631778820000|2021-09-16 07:53:40|20225.11|20225.11|20216.57|20216.57|20225.11|20225.11|20216.57|20216.57|0
1631778840000|2021-09-16 07:54:00|20213.97|20213.97|20209.7|20209.7|20213.97|20213.97|20209.7|20209.7|0
1631778850000|2021-09-16 07:54:10|20208.25|20208.25|20203.25|20203.25|20208.25|20208.25|20203.25|20203.25|0
1631778910000|2021-09-16 07:55:10|20198.97|20198.97|20190.43|20190.43|20198.97|20198.97|20190.43|20190.43|0
1631778930000|2021-09-16 07:55:30|20186.16|20186.16|20186.16|20186.16|20186.16|20186.16|20181.88|20181.88|0
1631778940000|2021-09-16 07:55:40|20184.39|20184.39|20188.66|20188.66|20188.66|20188.66|20184.39|20184.39|0
1631778960000|2021-09-16 07:56:00|20192.93|20192.93|20188.66|20188.66|20192.93|20192.93|20188.66|20188.66|0
1631778970000|2021-09-16 07:56:10|20192.93|20192.93|20192.93|20192.93|20192.93|20192.93|20192.93|20192.93|0
1631778990000|2021-09-16 07:56:30|20188.66|20188.66|20188.66|20188.66|20188.66|20188.66|20188.66|20188.66|0
1631779060000|2021-09-16 07:57:40|20192.93|20192.93|20188.66|20188.66|20192.93|20192.93|20188.66|20188.66|0
1631779070000|2021-09-16 07:57:50|20189.39|20189.39|20189.39|20189.39|20189.39|20189.39|20189.39|20189.39|0
1631779100000|2021-09-16 07:58:20|20193.66|20193.66|20197.93|20197.93|20197.93|20197.93|20193.66|20193.66|0
1631779110000|2021-09-16 07:58:30|20193.66|20193.66|20193.66|20193.66|20193.66|20193.66|20193.66|20193.66|0
1631779160000|2021-09-16 07:59:20|20194.54|20194.54|20194.54|20194.54|20194.54|20194.54|20194.54|20194.54|0
1631779190000|2021-09-16 07:59:50|20196.06|20196.06|20198.96|20198.96|20198.96|20198.96|20196.06|20196.06|0
1631779210000|2021-09-16 08:00:10|20202.6|20202.6|20202.6|20202.6|20202.6|20202.6|20202.6|20202.6|0
1631779240000|2021-09-16 08:00:40|20198.33|20198.33|20198.33|20198.33|20198.33|20198.33|20198.33|20198.33|0
1631779260000|2021-09-16 08:01:00|20202.6|20202.6|20194.17|20194.17|20202.6|20202.6|20194.17|20194.17|0
1631779280000|2021-09-16 08:01:20|20198.45|20198.45|20198.45|20198.45|20198.45|20198.45|20198.45|20198.45|0
1631779310000|2021-09-16 08:01:50|20202.72|20202.72|20198.45|20198.45|20202.72|20202.72|20198.45|20198.45|0
1631779330000|2021-09-16 08:02:10|20202.72|20202.72|20202.72|20202.72|20202.72|20202.72|20202.72|20202.72|0
1631779350000|2021-09-16 08:02:30|20198.45|20198.45|20198.45|20198.45|20198.45|20198.45|20198.45|20198.45|0
1631779380000|2021-09-16 08:03:00|20199.17|20199.17|20199.17|20199.17|20199.17|20199.17|20199.17|20199.17|0
1631779410000|2021-09-16 08:03:30|20197.4|20197.4|20197.4|20197.4|20197.4|20197.4|20197.4|20197.4|0
1631779420000|2021-09-16 08:03:40|20193.13|20193.13|20188.86|20188.86|20193.13|20193.13|20188.86|20188.86|0
1631779450000|2021-09-16 08:04:10|20193.13|20193.13|20194.69|20194.69|20194.69|20194.69|20193.13|20193.13|0
1631779580000|2021-09-16 08:06:20|20190.41|20190.41|20190.41|20190.41|20190.41|20190.41|20190.41|20190.41|0
1631779630000|2021-09-16 08:07:10|20188.34|20188.34|20188.34|20188.34|20188.34|20188.34|20188.34|20188.34|0
1631779710000|2021-09-16 08:08:30|20181.26|20181.26|20180.37|20180.37|20181.26|20181.26|20180.37|20180.37|0
1631779720000|2021-09-16 08:08:40|20183.03|20183.03|20182.14|20182.14|20183.03|20183.03|20182.14|20182.14|0
1631779730000|2021-09-16 08:08:50|20181.1|20181.1|20177.77|20177.77|20181.1|20181.1|20177.77|20177.77|0
1631779750000|2021-09-16 08:09:10|20176|20176|20186.32|20186.32|20186.32|20186.32|20176|20176|0
1631779760000|2021-09-16 08:09:20|20188.09|20188.09|20188.09|20188.09|20188.09|20188.09|20188.09|20188.09|0
1631779770000|2021-09-16 08:09:30|20183.82|20183.82|20185.59|20185.59|20185.59|20185.59|20183.82|20183.82|0
1631779800000|2021-09-16 08:10:00|20189.86|20189.86|20189.86|20189.86|20189.86|20189.86|20189.86|20189.86|0
1631779810000|2021-09-16 08:10:10|20194.13|20194.13|20194.13|20194.13|20194.13|20194.13|20194.13|20194.13|0
1631779820000|2021-09-16 08:10:20|20189.86|20189.86|20192.52|20192.52|20192.52|20192.52|20189.86|20189.86|0
1631779840000|2021-09-16 08:10:40|20188.24|20188.24|20188.24|20188.24|20188.24|20188.24|20188.24|20188.24|0
1631779870000|2021-09-16 08:11:10|20183.97|20183.97|20183.97|20183.97|20183.97|20183.97|20183.97|20183.97|0
1631779890000|2021-09-16 08:11:30|20188.24|20188.24|20188.24|20188.24|20188.24|20188.24|20188.24|20188.24|0
1631779980000|2021-09-16 08:13:00|20186.79|20186.79|20186.06|20186.06|20186.79|20186.79|20186.06|20186.06|0
1631779990000|2021-09-16 08:13:10|20185.34|20185.34|20185.34|20185.34|20185.34|20185.34|20185.34|20185.34|0
1631780000000|2021-09-16 08:13:20|20176.79|20176.79|20176.79|20176.79|20176.79|20176.79|20176.79|20176.79|0
1631780040000|2021-09-16 08:14:00|20172.52|20172.52|20160.22|20160.22|20177.31|20177.31|20160.22|20160.22|0
1631780090000|2021-09-16 08:14:50|20159.49|20159.49|20159.49|20159.49|20163.77|20163.77|20159.49|20159.49|0
1631780100000|2021-09-16 08:15:00|20155.22|20155.22|20155.22|20155.22|20155.22|20155.22|20155.22|20155.22|0
1631780110000|2021-09-16 08:15:10|20150.95|20150.95|20146.52|20146.52|20150.95|20150.95|20146.52|20146.52|0
1631780130000|2021-09-16 08:15:30|20147.28|20147.28|20146.52|20146.52|20147.28|20147.28|20146.52|20146.52|0
1631780140000|2021-09-16 08:15:40|20144.45|20144.45|20140.38|20140.38|20144.45|20144.45|20140.38|20140.38|0
1631780160000|2021-09-16 08:16:00|20138.61|20138.61|20134.34|20134.34|20138.61|20138.61|20134.34|20134.34|0
1631780170000|2021-09-16 08:16:10|20136.93|20136.93|20141.61|20141.61|20141.61|20141.61|20136.93|20136.93|0
1631780180000|2021-09-16 08:16:20|20143.16|20143.16|20150.03|20150.03|20150.03|20150.03|20143.16|20143.16|0
1631780190000|2021-09-16 08:16:30|20153.15|20153.15|20157.42|20157.42|20157.42|20157.42|20153.15|20153.15|0
1631780220000|2021-09-16 08:17:00|20161.69|20161.69|20161.69|20161.69|20161.69|20161.69|20157.42|20157.42|0
1631780230000|2021-09-16 08:17:10|20165.96|20165.96|20161.69|20161.69|20165.96|20165.96|20161.69|20161.69|0
1631780240000|2021-09-16 08:17:20|20163.25|20163.25|20163.25|20163.25|20163.25|20163.25|20163.25|20163.25|0
1631780280000|2021-09-16 08:18:00|20160.13|20160.13|20156.38|20156.38|20160.65|20160.65|20156.38|20156.38|0
1631780290000|2021-09-16 08:18:10|20160.65|20160.65|20160.65|20160.65|20160.65|20160.65|20158.88|20158.88|0
1631780300000|2021-09-16 08:18:20|20156.38|20156.38|20160.65|20160.65|20160.65|20160.65|20156.38|20156.38|0
1631780310000|2021-09-16 08:18:30|20162.42|20162.42|20162.42|20162.42|20162.42|20162.42|20162.42|20162.42|0
1631780320000|2021-09-16 08:18:40|20158.15|20158.15|20158.15|20158.15|20158.15|20158.15|20158.15|20158.15|0
1631780360000|2021-09-16 08:19:20|20162.42|20162.42|20162.42|20162.42|20162.42|20162.42|20162.42|20162.42|0
1631780370000|2021-09-16 08:19:30|20164.19|20164.19|20164.19|20164.19|20164.19|20164.19|20164.19|20164.19|0
1631780410000|2021-09-16 08:20:10|20159.92|20159.92|20159.92|20159.92|20159.92|20159.92|20159.92|20159.92|0
1631780430000|2021-09-16 08:20:30|20159.4|20159.4|20156.75|20156.75|20159.4|20159.4|20156.75|20156.75|0
1631780440000|2021-09-16 08:20:40|20157.63|20157.63|20157.63|20157.63|20157.63|20157.63|20157.63|20157.63|0
1631780460000|2021-09-16 08:21:00|20159.09|20159.09|20159.09|20159.09|20159.09|20159.09|20159.09|20159.09|0
1631780490000|2021-09-16 08:21:30|20163.36|20163.36|20163.36|20163.36|20163.36|20163.36|20163.36|20163.36|0
1631780510000|2021-09-16 08:21:50|20167.63|20167.63|20167.63|20167.63|20167.63|20167.63|20167.63|20167.63|0
1631780520000|2021-09-16 08:22:00|20171.9|20171.9|20167.63|20167.63|20171.9|20171.9|20167.63|20167.63|0
1631780530000|2021-09-16 08:22:10|20163.36|20163.36|20163.36|20163.36|20163.36|20163.36|20163.36|20163.36|0
1631780550000|2021-09-16 08:22:30|20167.63|20167.63|20163.36|20163.36|20167.63|20167.63|20163.36|20163.36|0
1631780580000|2021-09-16 08:23:00|20164.87|20164.87|20164.87|20164.87|20164.87|20164.87|20164.87|20164.87|0
1631780590000|2021-09-16 08:23:10|20164.35|20164.35|20164.35|20164.35|20164.35|20164.35|20164.35|20164.35|0
1631780620000|2021-09-16 08:23:40|20160.08|20160.08|20160.08|20160.08|20160.08|20160.08|20160.08|20160.08|0
1631780650000|2021-09-16 08:24:10|20155.81|20155.81|20155.81|20155.81|20155.81|20155.81|20155.81|20155.81|0
1631780660000|2021-09-16 08:24:20|20151.54|20151.54|20151.54|20151.54|20151.54|20151.54|20151.54|20151.54|0
1631780680000|2021-09-16 08:24:40|20148.51|20148.51|20146.74|20146.74|20148.51|20148.51|20146.74|20146.74|0
1631780690000|2021-09-16 08:24:50|20151.01|20151.01|20150.25|20150.25|20151.01|20151.01|20150.25|20150.25|0
1631780700000|2021-09-16 08:25:00|20147.98|20147.98|20143.71|20143.71|20147.98|20147.98|20143.71|20143.71|0
1631780720000|2021-09-16 08:25:20|20143.19|20143.19|20144.08|20144.08|20144.08|20144.08|20141.42|20141.42|0
1631780740000|2021-09-16 08:25:40|20139.8|20139.8|20140.32|20140.32|20140.32|20140.32|20139.28|20139.28|0
1631780750000|2021-09-16 08:25:50|20138.25|20138.25|20138.25|20138.25|20138.25|20138.25|20138.25|20138.25|0
1631780830000|2021-09-16 08:27:10|20142.52|20142.52|20142.52|20142.52|20142.52|20142.52|20142.52|20142.52|0
1631780840000|2021-09-16 08:27:20|20140.75|20140.75|20137.11|20137.11|20140.75|20140.75|20137.11|20137.11|0
1631780850000|2021-09-16 08:27:30|20141.39|20141.39|20141.39|20141.39|20141.39|20141.39|20141.39|20141.39|0
1631780860000|2021-09-16 08:27:40|20137.11|20137.11|20145.66|20145.66|20145.66|20145.66|20137.11|20137.11|0
1631780880000|2021-09-16 08:28:00|20147.43|20147.43|20147.43|20147.43|20147.43|20147.43|20147.43|20147.43|0
1631780900000|2021-09-16 08:28:20|20143.16|20143.16|20147.43|20147.43|20147.43|20147.43|20143.16|20143.16|0
1631781000000|2021-09-16 08:30:00|20143.16|20143.16|20143.16|20143.16|20143.16|20143.16|20143.16|20143.16|0
1631781020000|2021-09-16 08:30:20|20138.88|20138.88|20138.88|20138.88|20138.88|20138.88|20138.88|20138.88|0
1631781030000|2021-09-16 08:30:30|20143.16|20143.16|20143.16|20143.16|20143.16|20143.16|20143.16|20143.16|0
1631781050000|2021-09-16 08:30:50|20138.73|20138.73|20138.73|20138.73|20138.73|20138.73|20138.73|20138.73|0
1631781060000|2021-09-16 08:31:00|20134.46|20134.46|20134.46|20134.46|20134.46|20134.46|20134.46|20134.46|0
1631781140000|2021-09-16 08:32:20|20129.15|20129.15|20127.53|20127.53|20129.15|20129.15|20126.49|20126.49|0
1631781150000|2021-09-16 08:32:30|20128.99|20128.99|20130.55|20130.55|20130.55|20130.55|20128.99|20128.99|0
1631781190000|2021-09-16 08:33:10|20129.79|20129.79|20129.79|20129.79|20129.79|20129.79|20127.52|20127.52|0
1631781210000|2021-09-16 08:33:30|20131.56|20131.56|20131.56|20131.56|20131.56|20131.56|20131.56|20131.56|0
1631781220000|2021-09-16 08:33:40|20132.32|20132.32|20136.59|20136.59|20136.59|20136.59|20132.32|20132.32|0
1631781270000|2021-09-16 08:34:30|20134.41|20134.41|20131.41|20131.41|20134.41|20134.41|20131.41|20131.41|0
1631781330000|2021-09-16 08:35:30|20132.3|20132.3|20132.3|20132.3|20132.3|20132.3|20132.3|20132.3|0
1631781350000|2021-09-16 08:35:50|20130.84|20130.84|20130.84|20130.84|20130.84|20130.84|20130.84|20130.84|0
1631781380000|2021-09-16 08:36:20|20135.11|20135.11|20135.11|20135.11|20135.11|20135.11|20135.11|20135.11|0
1631781390000|2021-09-16 08:36:30|20137.38|20137.38|20133.11|20133.11|20137.38|20137.38|20133.11|20133.11|0
1631781410000|2021-09-16 08:36:50|20137.38|20137.38|20137.38|20137.38|20137.38|20137.38|20137.38|20137.38|0
1631781470000|2021-09-16 08:37:50|20141.66|20141.66|20150.2|20150.2|20150.2|20150.2|20141.66|20141.66|0
1631781480000|2021-09-16 08:38:00|20145.93|20145.93|20141.66|20141.66|20145.93|20145.93|20141.66|20141.66|0
1631781500000|2021-09-16 08:38:20|20137.38|20137.38|20137.38|20137.38|20137.38|20137.38|20137.38|20137.38|0
1631781550000|2021-09-16 08:39:10|20141.66|20141.66|20150.2|20150.2|20150.2|20150.2|20141.66|20141.66|0
1631781560000|2021-09-16 08:39:20|20154.47|20154.47|20154.47|20154.47|20154.47|20154.47|20154.47|20154.47|0
1631781580000|2021-09-16 08:39:40|20158.75|20158.75|20158.75|20158.75|20158.75|20158.75|20158.75|20158.75|0
1631781590000|2021-09-16 08:39:50|20159.63|20159.63|20156.12|20156.12|20160.39|20160.39|20156.12|20156.12|0
1631781620000|2021-09-16 08:40:20|20151.84|20151.84|20151.84|20151.84|20151.84|20151.84|20151.84|20151.84|0
1631781630000|2021-09-16 08:40:30|20152.73|20152.73|20157|20157|20157|20157|20152.73|20152.73|0
1631781640000|2021-09-16 08:40:40|20158.77|20158.77|20158.77|20158.77|20158.77|20158.77|20158.77|20158.77|0
1631781660000|2021-09-16 08:41:00|20157|20157|20151.23|20151.23|20157|20157|20151.23|20151.23|0
1631781670000|2021-09-16 08:41:10|20149.72|20149.72|20149.72|20149.72|20149.72|20149.72|20149.72|20149.72|0
1631781690000|2021-09-16 08:41:30|20145.44|20145.44|20145.44|20145.44|20145.44|20145.44|20145.44|20145.44|0
1631781700000|2021-09-16 08:41:40|20149.72|20149.72|20149.72|20149.72|20149.72|20149.72|20149.72|20149.72|0
1631781710000|2021-09-16 08:41:50|20145.44|20145.44|20145.44|20145.44|20145.44|20145.44|20145.44|20145.44|0
1631781730000|2021-09-16 08:42:10|20146.9|20146.9|20146.9|20146.9|20146.9|20146.9|20146.9|20146.9|0
1631781760000|2021-09-16 08:42:40|20142.63|20142.63|20142.63|20142.63|20142.63|20142.63|20142.63|20142.63|0
1631781770000|2021-09-16 08:42:50|20141.59|20141.59|20140.13|20140.13|20141.59|20141.59|20140.13|20140.13|0
1631781800000|2021-09-16 08:43:20|20135.86|20135.86|20135.86|20135.86|20135.86|20135.86|20135.86|20135.86|0
1631781830000|2021-09-16 08:43:50|20135.13|20135.13|20135.13|20135.13|20135.13|20135.13|20135.13|20135.13|0
1631781870000|2021-09-16 08:44:30|20134.41|20134.41|20134.41|20134.41|20134.41|20134.41|20134.41|20134.41|0
1631781880000|2021-09-16 08:44:40|20130.13|20130.13|20130.13|20130.13|20130.13|20130.13|20130.13|20130.13|0
1631781910000|2021-09-16 08:45:10|20134.41|20134.41|20130.13|20130.13|20134.41|20134.41|20130.13|20130.13|0
1631781940000|2021-09-16 08:45:40|20134.41|20134.41|20134.41|20134.41|20134.41|20134.41|20134.41|20134.41|0
1631781990000|2021-09-16 08:46:30|20133.52|20133.52|20133.52|20133.52|20133.52|20133.52|20133.52|20133.52|0
1631782000000|2021-09-16 08:46:40|20136.64|20136.64|20140.91|20140.91|20145.18|20145.18|20136.64|20136.64|0
1631782040000|2021-09-16 08:47:20|20145.18|20145.18|20145.18|20145.18|20145.18|20145.18|20145.18|20145.18|0
1631782080000|2021-09-16 08:48:00|20146.22|20146.22|20146.22|20146.22|20146.22|20146.22|20146.22|20146.22|0
1631782100000|2021-09-16 08:48:20|20141.95|20141.95|20141.95|20141.95|20141.95|20141.95|20141.95|20141.95|0
1631782110000|2021-09-16 08:48:30|20142.67|20142.67|20138.4|20138.4|20142.67|20142.67|20138.4|20138.4|0
1631782120000|2021-09-16 08:48:40|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|0
1631782170000|2021-09-16 08:49:30|20132.05|20132.05|20132.05|20132.05|20132.05|20132.05|20132.05|20132.05|0
1631782190000|2021-09-16 08:49:50|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|0
1631782290000|2021-09-16 08:51:30|20138.4|20138.4|20146.95|20146.95|20146.95|20146.95|20138.4|20138.4|0
1631782300000|2021-09-16 08:51:40|20150.49|20150.49|20150.49|20150.49|20150.49|20150.49|20150.49|20150.49|0
1631782340000|2021-09-16 08:52:20|20154.76|20154.76|20154.76|20154.76|20154.76|20154.76|20154.76|20154.76|0
1631782450000|2021-09-16 08:54:10|20155.65|20155.65|20155.65|20155.65|20155.65|20155.65|20155.65|20155.65|0
1631782460000|2021-09-16 08:54:20|20147.1|20147.1|20147.1|20147.1|20147.1|20147.1|20147.1|20147.1|0
1631782480000|2021-09-16 08:54:40|20146.22|20146.22|20142.67|20142.67|20146.22|20146.22|20142.67|20142.67|0
1631782490000|2021-09-16 08:54:50|20141.79|20141.79|20142.67|20142.67|20142.67|20142.67|20141.79|20141.79|0
1631782510000|2021-09-16 08:55:10|20146.95|20146.95|20146.95|20146.95|20146.95|20146.95|20146.95|20146.95|0
1631782640000|2021-09-16 08:57:20|20145.43|20145.43|20145.43|20145.43|20145.43|20145.43|20145.43|20145.43|0
1631782670000|2021-09-16 08:57:50|20149.71|20149.71|20149.71|20149.71|20149.71|20149.71|20149.71|20149.71|0
1631782680000|2021-09-16 08:58:00|20151.48|20151.48|20151.48|20151.48|20151.48|20151.48|20151.48|20151.48|0
1631782690000|2021-09-16 08:58:10|20152.36|20152.36|20152.36|20152.36|20152.36|20152.36|20152.36|20152.36|0
1631782700000|2021-09-16 08:58:20|20154.63|20154.63|20154.63|20154.63|20154.63|20154.63|20154.63|20154.63|0
1631782780000|2021-09-16 08:59:40|20158.9|20158.9|20163.18|20163.18|20163.18|20163.18|20158.9|20158.9|0
1631782800000|2021-09-16 09:00:00|20158.9|20158.9|20154.63|20154.63|20158.9|20158.9|20154.63|20154.63|0
1631782870000|2021-09-16 09:01:10|20155.15|20155.15|20155.15|20155.15|20155.15|20155.15|20155.15|20155.15|0
1631782880000|2021-09-16 09:01:20|20159.42|20159.42|20159.42|20159.42|20159.42|20159.42|20159.42|20159.42|0
1631782910000|2021-09-16 09:01:50|20155.15|20155.15|20159.42|20159.42|20159.42|20159.42|20155.15|20155.15|0
1631782950000|2021-09-16 09:02:30|20160.88|20160.88|20160.88|20160.88|20160.88|20160.88|20160.88|20160.88|0
1631782960000|2021-09-16 09:02:40|20158.22|20158.22|20158.22|20158.22|20158.22|20158.22|20158.22|20158.22|0
1631783040000|2021-09-16 09:04:00|20153.95|20153.95|20149.68|20149.68|20153.95|20153.95|20149.68|20149.68|0
1631783050000|2021-09-16 09:04:10|20145.4|20145.4|20145.4|20145.4|20149.68|20149.68|20145.4|20145.4|0
1631783060000|2021-09-16 09:04:20|20149.68|20149.68|20145.4|20145.4|20149.68|20149.68|20145.4|20145.4|0
1631783130000|2021-09-16 09:05:30|20146.92|20146.92|20157.25|20157.25|20157.25|20157.25|20146.92|20146.92|0
1631783200000|2021-09-16 09:06:40|20155.47|20155.47|20155.47|20155.47|20155.47|20155.47|20155.47|20155.47|0
1631783230000|2021-09-16 09:07:10|20152.45|20152.45|20151.69|20151.69|20152.45|20152.45|20151.69|20151.69|0
1631783250000|2021-09-16 09:07:30|20150.81|20150.81|20148.53|20148.53|20150.81|20150.81|20148.53|20148.53|0
1631783270000|2021-09-16 09:07:50|20152.81|20152.81|20152.81|20152.81|20152.81|20152.81|20152.81|20152.81|0
1631783310000|2021-09-16 09:08:30|20156.44|20156.44|20158.52|20158.52|20158.52|20158.52|20156.44|20156.44|0
1631783370000|2021-09-16 09:09:30|20162.79|20162.79|20158.52|20158.52|20162.79|20162.79|20158.52|20158.52|0
1631783380000|2021-09-16 09:09:40|20162.79|20162.79|20162.79|20162.79|20162.79|20162.79|20162.79|20162.79|0
1631783390000|2021-09-16 09:09:50|20164.24|20164.24|20164.24|20164.24|20164.24|20164.24|20164.24|20164.24|0
1631783420000|2021-09-16 09:10:20|20168.67|20168.67|20171.33|20171.33|20171.33|20171.33|20168.67|20168.67|0
1631783480000|2021-09-16 09:11:20|20171.95|20171.95|20171.43|20171.43|20171.95|20171.95|20171.43|20171.43|0
1631783490000|2021-09-16 09:11:30|20170.39|20170.39|20170.39|20170.39|20170.39|20170.39|20170.39|20170.39|0
1631783510000|2021-09-16 09:11:50|20173.05|20173.05|20168.78|20168.78|20173.05|20173.05|20168.78|20168.78|0
1631783540000|2021-09-16 09:12:20|20164.5|20164.5|20164.5|20164.5|20164.5|20164.5|20164.5|20164.5|0
1631783550000|2021-09-16 09:12:30|20160.23|20160.23|20160.23|20160.23|20160.23|20160.23|20160.23|20160.23|0
1631783640000|2021-09-16 09:14:00|20158.46|20158.46|20158.46|20158.46|20158.46|20158.46|20158.46|20158.46|0
1631783790000|2021-09-16 09:16:30|20159.35|20159.35|20159.35|20159.35|20159.35|20159.35|20159.35|20159.35|0
1631783810000|2021-09-16 09:16:50|20163.77|20163.77|20163.77|20163.77|20163.77|20163.77|20163.77|20163.77|0
1631783890000|2021-09-16 09:18:10|20164.29|20164.29|20155.75|20155.75|20164.29|20164.29|20155.75|20155.75|0
1631783920000|2021-09-16 09:18:40|20151.47|20151.47|20151.47|20151.47|20151.47|20151.47|20151.47|20151.47|0
1631783930000|2021-09-16 09:18:50|20150.95|20150.95|20149.92|20149.92|20150.95|20150.95|20149.92|20149.92|0
1631784010000|2021-09-16 09:20:10|20154.19|20154.19|20154.19|20154.19|20154.19|20154.19|20154.19|20154.19|0
1631784050000|2021-09-16 09:20:50|20149.92|20149.92|20149.92|20149.92|20149.92|20149.92|20149.92|20149.92|0
1631784060000|2021-09-16 09:21:00|20142.83|20142.83|20142.83|20142.83|20142.83|20142.83|20142.83|20142.83|0
1631784070000|2021-09-16 09:21:10|20147.11|20147.11|20142.83|20142.83|20147.11|20147.11|20142.83|20142.83|0
1631784080000|2021-09-16 09:21:20|20138.56|20138.56|20142.83|20142.83|20142.83|20142.83|20138.56|20138.56|0
1631784090000|2021-09-16 09:21:30|20139.2|20139.2|20134.93|20134.93|20139.2|20139.2|20134.93|20134.93|0
1631784130000|2021-09-16 09:22:10|20139.2|20139.2|20140.09|20140.09|20140.09|20140.09|20139.2|20139.2|0
1631784240000|2021-09-16 09:24:00|20135.81|20135.81|20135.81|20135.81|20135.81|20135.81|20135.81|20135.81|0
1631784250000|2021-09-16 09:24:10|20140.09|20140.09|20143.63|20143.63|20143.63|20143.63|20140.09|20140.09|0
1631784270000|2021-09-16 09:24:30|20147.9|20147.9|20147.9|20147.9|20147.9|20147.9|20147.9|20147.9|0
1631784400000|2021-09-16 09:26:40|20147.17|20147.17|20147.17|20147.17|20147.17|20147.17|20147.17|20147.17|0
1631784420000|2021-09-16 09:27:00|20151.44|20151.44|20151.44|20151.44|20151.44|20151.44|20147.17|20147.17|0
1631784520000|2021-09-16 09:28:40|20152.48|20152.48|20152.48|20152.48|20152.48|20152.48|20152.48|20152.48|0
1631784540000|2021-09-16 09:29:00|20153.37|20153.37|20153.37|20153.37|20153.37|20153.37|20153.37|20153.37|0
1631784550000|2021-09-16 09:29:10|20156.4|20156.4|20155.64|20155.64|20156.4|20156.4|20155.64|20155.64|0
1631784590000|2021-09-16 09:29:50|20151.37|20151.37|20151.37|20151.37|20151.37|20151.37|20151.37|20151.37|0
1631784610000|2021-09-16 09:30:10|20147.09|20147.09|20147.09|20147.09|20147.09|20147.09|20147.09|20147.09|0
1631784670000|2021-09-16 09:31:10|20142.82|20142.82|20142.82|20142.82|20142.82|20142.82|20142.82|20142.82|0
1631784700000|2021-09-16 09:31:40|20147.09|20147.09|20147.09|20147.09|20147.09|20147.09|20147.09|20147.09|0
1631784800000|2021-09-16 09:33:20|20142.94|20142.94|20142.42|20142.42|20142.94|20142.94|20142.42|20142.42|0
1631784810000|2021-09-16 09:33:30|20139.77|20139.77|20144.04|20144.04|20144.04|20144.04|20139.77|20139.77|0
1631784820000|2021-09-16 09:33:40|20148.31|20148.31|20150.39|20150.39|20150.39|20150.39|20148.31|20148.31|0
1631784880000|2021-09-16 09:34:40|20152.16|20152.16|20152.16|20152.16|20152.16|20152.16|20152.16|20152.16|0
1631785060000|2021-09-16 09:37:40|20156.43|20156.43|20156.43|20156.43|20156.43|20156.43|20156.43|20156.43|0
1631785090000|2021-09-16 09:38:10|20152.16|20152.16|20152.16|20152.16|20152.16|20152.16|20152.16|20152.16|0
1631785100000|2021-09-16 09:38:20|20147.88|20147.88|20147.88|20147.88|20147.88|20147.88|20147.88|20147.88|0
1631785130000|2021-09-16 09:38:50|20152.16|20152.16|20152.16|20152.16|20152.16|20152.16|20152.16|20152.16|0
1631785150000|2021-09-16 09:39:10|20150.08|20150.08|20150.08|20150.08|20150.08|20150.08|20150.08|20150.08|0
1631785210000|2021-09-16 09:40:10|20145.81|20145.81|20145.81|20145.81|20145.81|20145.81|20145.81|20145.81|0
1631785280000|2021-09-16 09:41:20|20146.69|20146.69|20146.69|20146.69|20146.69|20146.69|20146.69|20146.69|0
1631785290000|2021-09-16 09:41:30|20147.73|20147.73|20147.73|20147.73|20147.73|20147.73|20147.73|20147.73|0
1631785310000|2021-09-16 09:41:50|20148.25|20148.25|20148.25|20148.25|20148.25|20148.25|20148.25|20148.25|0
1631785340000|2021-09-16 09:42:20|20152.52|20152.52|20152.52|20152.52|20152.52|20152.52|20152.52|20152.52|0
1631785360000|2021-09-16 09:42:40|20155.43|20155.43|20155.43|20155.43|20155.43|20155.43|20155.43|20155.43|0
1631785380000|2021-09-16 09:43:00|20151.16|20151.16|20151.16|20151.16|20151.16|20151.16|20151.16|20151.16|0
1631785410000|2021-09-16 09:43:30|20148.5|20148.5|20148.5|20148.5|20148.5|20148.5|20148.5|20148.5|0
1631785440000|2021-09-16 09:44:00|20146.95|20146.95|20146.43|20146.43|20146.95|20146.95|20146.43|20146.43|0
1631785480000|2021-09-16 09:44:40|20145.91|20145.91|20145.91|20145.91|20145.91|20145.91|20145.91|20145.91|0
1631785540000|2021-09-16 09:45:40|20154.45|20154.45|20154.45|20154.45|20154.45|20154.45|20154.45|20154.45|0
1631785560000|2021-09-16 09:46:00|20150.18|20150.18|20150.18|20150.18|20150.18|20150.18|20150.18|20150.18|0
1631785590000|2021-09-16 09:46:30|20145.91|20145.91|20145.91|20145.91|20145.91|20145.91|20145.91|20145.91|0
1631785620000|2021-09-16 09:47:00|20145.39|20145.39|20145.39|20145.39|20145.39|20145.39|20145.39|20145.39|0
1631785630000|2021-09-16 09:47:10|20144.87|20144.87|20143.1|20143.1|20144.87|20144.87|20143.1|20143.1|0
1631785660000|2021-09-16 09:47:40|20141.33|20141.33|20141.33|20141.33|20141.33|20141.33|20141.33|20141.33|0
1631785700000|2021-09-16 09:48:20|20140.44|20140.44|20137.65|20137.65|20140.44|20140.44|20137.65|20137.65|0
1631785900000|2021-09-16 09:51:40|20133.38|20133.38|20133.38|20133.38|20133.38|20133.38|20133.38|20133.38|0
1631785930000|2021-09-16 09:52:10|20129.11|20129.11|20130.72|20130.72|20130.72|20130.72|20126.45|20126.45|0
1631785940000|2021-09-16 09:52:20|20131.76|20131.76|20131.76|20131.76|20131.76|20131.76|20131.76|20131.76|0
1631785950000|2021-09-16 09:52:30|20129.69|20129.69|20128.13|20128.13|20129.69|20129.69|20128.13|20128.13|0
1631785970000|2021-09-16 09:52:50|20129.17|20129.17|20129.17|20129.17|20129.17|20129.17|20129.17|20129.17|0
1631786000000|2021-09-16 09:53:20|20120.62|20120.62|20120.62|20120.62|20120.62|20120.62|20120.62|20120.62|0
1631786050000|2021-09-16 09:54:10|20120.1|20120.1|20108.51|20108.51|20120.1|20120.1|20108.51|20108.51|0
1631786070000|2021-09-16 09:54:30|20104.23|20104.23|20093.42|20093.42|20104.23|20104.23|20091.96|20091.96|0
1631786130000|2021-09-16 09:55:30|20097.69|20097.69|20097.69|20097.69|20097.69|20097.69|20097.69|20097.69|0
1631786150000|2021-09-16 09:55:50|20096.18|20096.18|20096.18|20096.18|20096.18|20096.18|20096.18|20096.18|0
1631786210000|2021-09-16 09:56:50|20095.45|20095.45|20095.45|20095.45|20095.45|20095.45|20095.45|20095.45|0
1631786230000|2021-09-16 09:57:10|20091.18|20091.18|20086.9|20086.9|20091.18|20091.18|20086.9|20086.9|0
1631786260000|2021-09-16 09:57:40|20091.18|20091.18|20091.18|20091.18|20091.18|20091.18|20091.18|20091.18|0
1631786280000|2021-09-16 09:58:00|20086.75|20086.75|20086.75|20086.75|20086.75|20086.75|20086.75|20086.75|0
1631786290000|2021-09-16 09:58:10|20087.64|20087.64|20087.64|20087.64|20087.64|20087.64|20087.64|20087.64|0
1631786390000|2021-09-16 09:59:50|20083.36|20083.36|20083.36|20083.36|20083.36|20083.36|20083.36|20083.36|0
1631786420000|2021-09-16 10:00:20|20082.48|20082.48|20086.75|20086.75|20086.75|20086.75|20082.48|20082.48|0
1631786430000|2021-09-16 10:00:30|20078.21|20078.21|20071.28|20071.28|20078.21|20078.21|20071.28|20071.28|0
1631786470000|2021-09-16 10:01:10|20072.73|20072.73|20072.73|20072.73|20072.73|20072.73|20072.73|20072.73|0
1631786500000|2021-09-16 10:01:40|20068.46|20068.46|20068.46|20068.46|20068.46|20068.46|20068.46|20068.46|0
1631786510000|2021-09-16 10:01:50|20072.73|20072.73|20072.73|20072.73|20072.73|20072.73|20072.73|20072.73|0
1631786520000|2021-09-16 10:02:00|20074.25|20074.25|20079.24|20079.24|20079.24|20079.24|20074.25|20074.25|0
1631786550000|2021-09-16 10:02:30|20077.69|20077.69|20080.28|20080.28|20080.28|20080.28|20077.17|20077.17|0
1631786590000|2021-09-16 10:03:10|20067.47|20067.47|20076.01|20076.01|20076.01|20076.01|20067.47|20067.47|0
1631786620000|2021-09-16 10:03:40|20076.9|20076.9|20076.9|20076.9|20076.9|20076.9|20076.9|20076.9|0
1631786630000|2021-09-16 10:03:50|20079.08|20079.08|20083.35|20083.35|20083.35|20083.35|20079.08|20079.08|0
1631786660000|2021-09-16 10:04:20|20079.2|20079.2|20079.2|20079.2|20079.2|20079.2|20079.2|20079.2|0
1631786670000|2021-09-16 10:04:30|20078.16|20078.16|20078.16|20078.16|20078.16|20078.16|20078.16|20078.16|0
1631786680000|2021-09-16 10:04:40|20077.64|20077.64|20078.16|20078.16|20078.16|20078.16|20077.64|20077.64|0
1631786760000|2021-09-16 10:06:00|20077.43|20077.43|20086.57|20086.57|20086.57|20086.57|20076.7|20076.7|0
1631786770000|2021-09-16 10:06:10|20082.93|20082.93|20081.9|20081.9|20082.93|20082.93|20081.9|20081.9|0
1631786830000|2021-09-16 10:07:10|20078.78|20078.78|20078.78|20078.78|20078.78|20078.78|20078.78|20078.78|0
1631786910000|2021-09-16 10:08:30|20074.57|20074.57|20070.22|20070.22|20074.57|20074.57|20070.22|20070.22|0
1631786940000|2021-09-16 10:09:00|20065.79|20065.79|20065.79|20065.79|20065.79|20065.79|20065.79|20065.79|0
1631786990000|2021-09-16 10:09:50|20064.28|20064.28|20063.52|20063.52|20064.28|20064.28|20063.52|20063.52|0
1631787020000|2021-09-16 10:10:20|20067.31|20067.31|20066.55|20066.55|20067.31|20067.31|20066.55|20066.55|0
1631787060000|2021-09-16 10:11:00|20062.28|20062.28|20062.28|20062.28|20062.28|20062.28|20062.28|20062.28|0
1631787070000|2021-09-16 10:11:10|20060.1|20060.1|20060.1|20060.1|20060.1|20060.1|20060.1|20060.1|0
1631787130000|2021-09-16 10:12:10|20058.64|20058.64|20058.64|20058.64|20058.64|20058.64|20058.64|20058.64|0
1631787170000|2021-09-16 10:12:50|20055.99|20055.99|20055.99|20055.99|20055.99|20055.99|20055.99|20055.99|0
1631787180000|2021-09-16 10:13:00|20060.26|20060.26|20060.26|20060.26|20060.26|20060.26|20060.26|20060.26|0
1631787190000|2021-09-16 10:13:10|20056.72|20056.72|20056.72|20056.72|20056.72|20056.72|20056.72|20056.72|0
1631787200000|2021-09-16 10:13:20|20058.49|20058.49|20058.49|20058.49|20058.49|20058.49|20056.72|20056.72|0
1631787240000|2021-09-16 10:14:00|20056.72|20056.72|20056.72|20056.72|20056.72|20056.72|20056.72|20056.72|0
1631787270000|2021-09-16 10:14:30|20052.45|20052.45|20053.69|20053.69|20056.72|20056.72|20052.45|20052.45|0
1631787290000|2021-09-16 10:14:50|20054.58|20054.58|20054.58|20054.58|20054.58|20054.58|20054.58|20054.58|0
1631787300000|2021-09-16 10:15:00|20050.94|20050.94|20049.07|20049.07|20050.94|20050.94|20039.8|20039.8|0
1631787310000|2021-09-16 10:15:10|20044.8|20044.8|20044.8|20044.8|20044.8|20044.8|20044.8|20044.8|0
1631787320000|2021-09-16 10:15:20|20045.84|20045.84|20045.84|20045.84|20045.84|20045.84|20045.84|20045.84|0
1631787330000|2021-09-16 10:15:30|20044.36|20044.36|20048.63|20048.63|20048.63|20048.63|20044.36|20044.36|0
1631787360000|2021-09-16 10:16:00|20044.36|20044.36|20044.36|20044.36|20044.36|20044.36|20044.36|20044.36|0
1631787370000|2021-09-16 10:16:10|20047.38|20047.38|20053.84|20053.84|20053.84|20053.84|20047.38|20047.38|0
1631787390000|2021-09-16 10:16:30|20058.11|20058.11|20062.38|20062.38|20062.38|20062.38|20058.11|20058.11|0
1631787410000|2021-09-16 10:16:50|20063.89|20063.89|20063.89|20063.89|20063.89|20063.89|20063.89|20063.89|0
1631787430000|2021-09-16 10:17:10|20066.55|20066.55|20068.26|20068.26|20068.26|20068.26|20065.67|20065.67|0
1631787440000|2021-09-16 10:17:20|20072.04|20072.04|20072.04|20072.04|20072.04|20072.04|20072.04|20072.04|0
1631787450000|2021-09-16 10:17:30|20070.53|20070.53|20070.53|20070.53|20070.53|20070.53|20070.53|20070.53|0
1631787460000|2021-09-16 10:17:40|20071.42|20071.42|20071.42|20071.42|20071.42|20071.42|20071.42|20071.42|0
1631787480000|2021-09-16 10:18:00|20073.6|20073.6|20074.35|20074.35|20075.11|20075.11|20073.6|20073.6|0
1631787490000|2021-09-16 10:18:10|20075.24|20075.24|20076.13|20076.13|20076.13|20076.13|20075.24|20075.24|0
1631787540000|2021-09-16 10:19:00|20080.4|20080.4|20080.4|20080.4|20080.4|20080.4|20080.4|20080.4|0
1631787590000|2021-09-16 10:19:50|20076.13|20076.13|20076.13|20076.13|20076.13|20076.13|20076.13|20076.13|0
1631787600000|2021-09-16 10:20:00|20080.67|20080.67|20082.18|20082.18|20082.18|20082.18|20080.67|20080.67|0
1631787620000|2021-09-16 10:20:20|20077.91|20077.91|20077.91|20077.91|20077.91|20077.91|20077.91|20077.91|0
1631787640000|2021-09-16 10:20:40|20082.18|20082.18|20082.18|20082.18|20082.18|20082.18|20082.18|20082.18|0
1631787690000|2021-09-16 10:21:30|20083.69|20083.69|20083.69|20083.69|20083.69|20083.69|20083.69|20083.69|0
1631787700000|2021-09-16 10:21:40|20082.97|20082.97|20082.97|20082.97|20082.97|20082.97|20082.97|20082.97|0
1631787740000|2021-09-16 10:22:20|20080.31|20080.31|20076.04|20076.04|20080.31|20080.31|20076.04|20076.04|0
1631787750000|2021-09-16 10:22:30|20074.27|20074.27|20074.27|20074.27|20074.27|20074.27|20074.27|20074.27|0
1631787760000|2021-09-16 10:22:40|20072.19|20072.19|20072.19|20072.19|20072.19|20072.19|20072.19|20072.19|0
1631787770000|2021-09-16 10:22:50|20067.92|20067.92|20067.92|20067.92|20067.92|20067.92|20067.92|20067.92|0
1631787790000|2021-09-16 10:23:10|20063.65|20063.65|20063.65|20063.65|20063.65|20063.65|20063.65|20063.65|0
1631787830000|2021-09-16 10:23:50|20059.37|20059.37|20063.65|20063.65|20063.65|20063.65|20059.37|20059.37|0
1631787840000|2021-09-16 10:24:00|20059.22|20059.22|20059.22|20059.22|20059.22|20059.22|20059.22|20059.22|0
1631787850000|2021-09-16 10:24:10|20055.68|20055.68|20053.91|20053.91|20055.68|20055.68|20053.91|20053.91|0
1631787860000|2021-09-16 10:24:20|20053.02|20053.02|20048.75|20048.75|20053.02|20053.02|20048.75|20048.75|0
1631787870000|2021-09-16 10:24:30|20047.86|20047.86|20047.86|20047.86|20047.86|20047.86|20047.86|20047.86|0
1631787900000|2021-09-16 10:25:00|20052.14|20052.14|20052.14|20052.14|20052.14|20052.14|20052.14|20052.14|0
1631787910000|2021-09-16 10:25:10|20053.02|20053.02|20051.25|20051.25|20053.02|20053.02|20051.25|20051.25|0
1631787920000|2021-09-16 10:25:20|20052.14|20052.14|20043.32|20043.32|20052.14|20052.14|20043.32|20043.32|0
1631787940000|2021-09-16 10:25:40|20040.67|20040.67|20045.98|20045.98|20045.98|20045.98|20040.67|20040.67|0
1631787950000|2021-09-16 10:25:50|20046.87|20046.87|20045.09|20045.09|20046.87|20046.87|20045.09|20045.09|0
1631787970000|2021-09-16 10:26:10|20040.82|20040.82|20040.82|20040.82|20040.82|20040.82|20040.82|20040.82|0
1631787980000|2021-09-16 10:26:20|20037.28|20037.28|20037.28|20037.28|20037.28|20037.28|20037.28|20037.28|0
1631787990000|2021-09-16 10:26:30|20041.55|20041.55|20041.55|20041.55|20041.55|20041.55|20041.55|20041.55|0
1631788020000|2021-09-16 10:27:00|20039.78|20039.78|20042.44|20042.44|20042.44|20042.44|20039.78|20039.78|0
1631788080000|2021-09-16 10:28:00|20046.71|20046.71|20046.71|20046.71|20046.71|20046.71|20046.71|20046.71|0
1631788130000|2021-09-16 10:28:50|20047.6|20047.6|20047.6|20047.6|20047.6|20047.6|20047.6|20047.6|0
1631788140000|2021-09-16 10:29:00|20043.32|20043.32|20042.44|20042.44|20043.32|20043.32|20042.44|20042.44|0
1631788150000|2021-09-16 10:29:10|20041.55|20041.55|20033.25|20033.25|20041.55|20041.55|20033.25|20033.25|0
1631788170000|2021-09-16 10:29:30|20028.97|20028.97|20028.97|20028.97|20028.97|20028.97|20028.97|20028.97|0
1631788190000|2021-09-16 10:29:50|20026.7|20026.7|20026.7|20026.7|20026.7|20026.7|20026.7|20026.7|0
1631788240000|2021-09-16 10:30:40|20030.86|20030.86|20034.49|20034.49|20034.49|20034.49|20030.86|20030.86|0
1631788260000|2021-09-16 10:31:00|20033.76|20033.76|20033.76|20033.76|20033.76|20033.76|20033.76|20033.76|0
1631788350000|2021-09-16 10:32:30|20038.04|20038.04|20038.04|20038.04|20038.04|20038.04|20038.04|20038.04|0
1631788380000|2021-09-16 10:33:00|20038.92|20038.92|20038.92|20038.92|20038.92|20038.92|20038.92|20038.92|0
1631788410000|2021-09-16 10:33:30|20038.17|20038.17|20033.74|20033.74|20038.17|20038.17|20033.74|20033.74|0
1631788420000|2021-09-16 10:33:40|20029.47|20029.47|20029.47|20029.47|20029.47|20029.47|20029.47|20029.47|0
1631788450000|2021-09-16 10:34:10|20033.74|20033.74|20033.74|20033.74|20033.74|20033.74|20033.74|20033.74|0
1631788470000|2021-09-16 10:34:30|20029.47|20029.47|20029.47|20029.47|20029.47|20029.47|20029.47|20029.47|0
1631788480000|2021-09-16 10:34:40|20033.01|20033.01|20033.01|20033.01|20033.01|20033.01|20033.01|20033.01|0
1631788510000|2021-09-16 10:35:10|20035.66|20035.66|20035.66|20035.66|20035.66|20035.66|20035.66|20035.66|0
1631788530000|2021-09-16 10:35:30|20036.55|20036.55|20036.55|20036.55|20036.55|20036.55|20036.55|20036.55|0
1631788550000|2021-09-16 10:35:50|20040.82|20040.82|20040.82|20040.82|20040.82|20040.82|20040.82|20040.82|0
1631788590000|2021-09-16 10:36:30|20041.71|20041.71|20041.71|20041.71|20041.71|20041.71|20041.71|20041.71|0
1631788620000|2021-09-16 10:37:00|20037.28|20037.28|20033.01|20033.01|20037.28|20037.28|20033.01|20033.01|0
1631788630000|2021-09-16 10:37:10|20026.81|20026.81|20027.07|20027.07|20028.58|20028.58|20026.81|20026.81|0
1631788640000|2021-09-16 10:37:20|20032.38|20032.38|20032.38|20032.38|20032.38|20032.38|20032.38|20032.38|0
1631788650000|2021-09-16 10:37:30|20033.26|20033.26|20032.38|20032.38|20033.26|20033.26|20032.38|20032.38|0
1631788670000|2021-09-16 10:37:50|20028.11|20028.11|20031.13|20031.13|20031.13|20031.13|20028.11|20028.11|0
1631788750000|2021-09-16 10:39:10|20026.86|20026.86|20026.86|20026.86|20026.86|20026.86|20026.86|20026.86|0
1631788820000|2021-09-16 10:40:20|20031.13|20031.13|20031.13|20031.13|20031.13|20031.13|20031.13|20031.13|0
1631788900000|2021-09-16 10:41:40|20028.48|20028.48|20028.48|20028.48|20028.48|20028.48|20028.48|20028.48|0
1631788920000|2021-09-16 10:42:00|20027.44|20027.44|20027.44|20027.44|20027.44|20027.44|20027.44|20027.44|0
1631788930000|2021-09-16 10:42:10|20023.17|20023.17|20023.17|20023.17|20023.17|20023.17|20023.17|20023.17|0
1631788970000|2021-09-16 10:42:50|20018.9|20018.9|20018.9|20018.9|20018.9|20018.9|20018.9|20018.9|0
1631788990000|2021-09-16 10:43:10|20010.3|20010.3|20006.03|20006.03|20010.3|20010.3|20006.03|20006.03|0
1631789000000|2021-09-16 10:43:20|20004.26|20004.26|20004.26|20004.26|20004.26|20004.26|20004.26|20004.26|0
1631789010000|2021-09-16 10:43:30|20002.49|20002.49|20002.49|20002.49|20002.49|20002.49|20002.49|20002.49|0
1631789020000|2021-09-16 10:43:40|20006.76|20006.76|20012.8|20012.8|20012.8|20012.8|20006.76|20006.76|0
1631789090000|2021-09-16 10:44:50|20008.65|20008.65|20007.09|20007.09|20008.65|20008.65|20007.09|20007.09|0
1631789100000|2021-09-16 10:45:00|20007.61|20007.61|20006.57|20006.57|20007.61|20007.61|20006.57|20006.57|0
1631789110000|2021-09-16 10:45:10|20002.3|20002.3|20002.3|20002.3|20002.3|20002.3|20002.3|20002.3|0
1631789140000|2021-09-16 10:45:40|20001.26|20001.26|20001.26|20001.26|20001.26|20001.26|20001.26|20001.26|0
1631789150000|2021-09-16 10:45:50|20000.74|20000.74|19996.59|19996.59|20000.74|20000.74|19996.59|19996.59|0
1631789160000|2021-09-16 10:46:00|19998.15|19998.15|19996.07|19996.07|19998.15|19998.15|19996.07|19996.07|0
1631789180000|2021-09-16 10:46:20|20000.22|20000.22|20001.26|20001.26|20001.26|20001.26|20000.22|20000.22|0
1631789190000|2021-09-16 10:46:30|20002.82|20002.82|20002.82|20002.82|20002.82|20002.82|20002.82|20002.82|0
1631789240000|2021-09-16 10:47:20|20004.27|20004.27|20004.27|20004.27|20004.27|20004.27|20004.27|20004.27|0
1631789260000|2021-09-16 10:47:40|20003.39|20003.39|20006.93|20006.93|20006.93|20006.93|20003.39|20003.39|0
1631789270000|2021-09-16 10:47:50|20002.66|20002.66|19998.38|19998.38|20002.66|20002.66|19998.38|19998.38|0
1631789280000|2021-09-16 10:48:00|19994.11|19994.11|19998.38|19998.38|19998.38|19998.38|19994.11|19994.11|0
1631789290000|2021-09-16 10:48:10|20002.66|20002.66|20002.66|20002.66|20002.66|20002.66|20002.66|20002.66|0
1631789320000|2021-09-16 10:48:40|19998.38|19998.38|20002.66|20002.66|20002.66|20002.66|19998.38|19998.38|0
1631789340000|2021-09-16 10:49:00|19998.38|19998.38|19994.11|19994.11|19998.38|19998.38|19994.11|19994.11|0
1631789370000|2021-09-16 10:49:30|19998.38|19998.38|19998.38|19998.38|19998.38|19998.38|19998.38|19998.38|0
1631789410000|2021-09-16 10:50:10|20000.46|20000.46|20000.46|20000.46|20000.46|20000.46|20000.46|20000.46|0
1631789470000|2021-09-16 10:51:10|19999.57|19999.57|19999.57|19999.57|19999.57|19999.57|19999.57|19999.57|0
1631789480000|2021-09-16 10:51:20|19995.3|19995.3|19999.57|19999.57|19999.57|19999.57|19995.3|19995.3|0
1631789530000|2021-09-16 10:52:10|19995.3|19995.3|19995.3|19995.3|19995.3|19995.3|19995.3|19995.3|0
1631789560000|2021-09-16 10:52:40|19999.57|19999.57|19999.57|19999.57|19999.57|19999.57|19999.57|19999.57|0
1631789600000|2021-09-16 10:53:20|20001.09|20001.09|20001.09|20001.09|20001.09|20001.09|20001.09|20001.09|0
1631789690000|2021-09-16 10:54:50|19996.82|19996.82|19996.82|19996.82|19996.82|19996.82|19996.82|19996.82|0
1631789700000|2021-09-16 10:55:00|19997.54|19997.54|20001.82|20001.82|20001.82|20001.82|19997.54|19997.54|0
1631789710000|2021-09-16 10:55:10|20000.36|20000.36|19991.42|19991.42|20000.36|20000.36|19990.26|19990.26|0
1631789820000|2021-09-16 10:57:00|19986.74|19986.74|19985.71|19985.71|19986.74|19986.74|19985.71|19985.71|0
1631789830000|2021-09-16 10:57:10|19988.82|19988.82|19988.82|19988.82|19988.82|19988.82|19988.82|19988.82|0
1631789860000|2021-09-16 10:57:40|19993.09|19993.09|19997.37|19997.37|19997.37|19997.37|19993.09|19993.09|0
1631789880000|2021-09-16 10:58:00|19993.09|19993.09|19993.09|19993.09|19993.09|19993.09|19993.09|19993.09|0
1631789910000|2021-09-16 10:58:30|19992.21|19992.21|19993.98|19993.98|19993.98|19993.98|19992.21|19992.21|0
1631789940000|2021-09-16 10:59:00|19996.57|19996.57|19996.57|19996.57|19996.57|19996.57|19996.57|19996.57|0
1631789970000|2021-09-16 10:59:30|19992.3|19992.3|19996.57|19996.57|19996.57|19996.57|19992.3|19992.3|0
1631790000000|2021-09-16 11:00:00|19997.33|19997.33|19997.33|19997.33|19997.33|19997.33|19997.33|19997.33|0
1631790060000|2021-09-16 11:01:00|19995.77|19995.77|19995.77|19995.77|19995.77|19995.77|19995.77|19995.77|0
1631790080000|2021-09-16 11:01:20|19991.5|19991.5|19991.5|19991.5|19991.5|19991.5|19991.5|19991.5|0
1631790120000|2021-09-16 11:02:00|19990.74|19990.74|19987.63|19987.63|19990.74|19990.74|19987.63|19987.63|0
1631790190000|2021-09-16 11:03:10|19986.9|19986.9|19986.9|19986.9|19986.9|19986.9|19986.9|19986.9|0
1631790200000|2021-09-16 11:03:20|19986.18|19986.18|19986.18|19986.18|19986.18|19986.18|19986.18|19986.18|0
1631790210000|2021-09-16 11:03:30|19986.9|19986.9|19987.79|19987.79|19987.79|19987.79|19986.9|19986.9|0
1631790220000|2021-09-16 11:03:40|19989.56|19989.56|19989.56|19989.56|19989.56|19989.56|19989.56|19989.56|0
1631790240000|2021-09-16 11:04:00|19991.33|19991.33|19991.33|19991.33|19991.33|19991.33|19991.33|19991.33|0
1631790270000|2021-09-16 11:04:30|19992.78|19992.78|19992.78|19992.78|19992.78|19992.78|19992.78|19992.78|0
1631790290000|2021-09-16 11:04:50|19997.06|19997.06|19997.06|19997.06|19997.06|19997.06|19997.06|19997.06|0
1631790320000|2021-09-16 11:05:20|19996.02|19996.02|19994.98|19994.98|19996.02|19996.02|19994.98|19994.98|0
1631790390000|2021-09-16 11:06:30|19990.71|19990.71|19990.71|19990.71|19990.71|19990.71|19990.71|19990.71|0
1631790480000|2021-09-16 11:08:00|19989.25|19989.25|19989.25|19989.25|19989.25|19989.25|19989.25|19989.25|0
1631790500000|2021-09-16 11:08:20|19988.5|19988.5|19986.94|19986.94|19988.5|19988.5|19986.94|19986.94|0
1631790510000|2021-09-16 11:08:30|19986.18|19986.18|19986.18|19986.18|19986.18|19986.18|19986.18|19986.18|0
1631790550000|2021-09-16 11:09:10|19984.62|19984.62|19985.14|19985.14|19989.42|19989.42|19984.62|19984.62|0
1631790560000|2021-09-16 11:09:20|19989.42|19989.42|19981.91|19981.91|19989.42|19989.42|19980.87|19980.87|0
1631790570000|2021-09-16 11:09:30|19982.95|19982.95|19982.95|19982.95|19982.95|19982.95|19982.95|19982.95|0
1631790580000|2021-09-16 11:09:40|19987.22|19987.22|19982.95|19982.95|19987.22|19987.22|19982.95|19982.95|0
1631790600000|2021-09-16 11:10:00|19981.43|19981.43|19981.43|19981.43|19981.43|19981.43|19981.43|19981.43|0
1631790620000|2021-09-16 11:10:20|19975.24|19975.24|19974.35|19974.35|19975.24|19975.24|19974.35|19974.35|0
1631790640000|2021-09-16 11:10:40|19970.08|19970.08|19970.08|19970.08|19970.08|19970.08|19970.08|19970.08|0
1631790670000|2021-09-16 11:11:10|19974.35|19974.35|19974.35|19974.35|19974.35|19974.35|19970.08|19970.08|0
1631790700000|2021-09-16 11:11:40|19978.62|19978.62|19978.62|19978.62|19978.62|19978.62|19978.62|19978.62|0
1631790770000|2021-09-16 11:12:50|19980.18|19980.18|19982.26|19982.26|19982.26|19982.26|19980.18|19980.18|0
1631790890000|2021-09-16 11:14:50|19973.71|19973.71|19979.76|19979.76|19979.76|19979.76|19973.71|19973.71|0
1631790900000|2021-09-16 11:15:00|19978.72|19978.72|19981.95|19981.95|19981.95|19981.95|19977.68|19977.68|0
1631790910000|2021-09-16 11:15:10|19977.68|19977.68|19981.95|19981.95|19981.95|19981.95|19977.68|19977.68|0
1631790930000|2021-09-16 11:15:30|19973.41|19973.41|19973.41|19973.41|19973.41|19973.41|19973.41|19973.41|0
1631790970000|2021-09-16 11:16:10|19977.68|19977.68|19981.16|19981.16|19982.04|19982.04|19977.68|19977.68|0
1631791000000|2021-09-16 11:16:40|19977.61|19977.61|19978.34|19978.34|19978.34|19978.34|19977.61|19977.61|0
1631791020000|2021-09-16 11:17:00|19974.07|19974.07|19974.07|19974.07|19974.07|19974.07|19974.07|19974.07|0
1631791030000|2021-09-16 11:17:10|19975.52|19975.52|19975.52|19975.52|19975.52|19975.52|19975.52|19975.52|0
1631791040000|2021-09-16 11:17:20|19973.97|19973.97|19973.97|19973.97|19973.97|19973.97|19973.97|19973.97|0
1631791050000|2021-09-16 11:17:30|19972.41|19972.41|19976.36|19976.36|19980.63|19980.63|19971.99|19971.99|0
1631791080000|2021-09-16 11:18:00|19980.63|19980.63|19976.36|19976.36|19980.63|19980.63|19976.36|19976.36|0
1631791100000|2021-09-16 11:18:20|19980.63|19980.63|19980.63|19980.63|19980.63|19980.63|19980.63|19980.63|0
1631791130000|2021-09-16 11:18:50|19976.36|19976.36|19962.08|19962.08|19976.36|19976.36|19962.08|19962.08|0
1631791140000|2021-09-16 11:19:00|19966.36|19966.36|19966.36|19966.36|19966.36|19966.36|19966.36|19966.36|0
1631791150000|2021-09-16 11:19:10|19962.08|19962.08|19962.08|19962.08|19962.08|19962.08|19962.08|19962.08|0
1631791180000|2021-09-16 11:19:40|19960.31|19960.31|19960.31|19960.31|19960.31|19960.31|19960.31|19960.31|0
1631791210000|2021-09-16 11:20:10|19964.59|19964.59|19960.31|19960.31|19964.59|19964.59|19960.31|19960.31|0
1631791220000|2021-09-16 11:20:20|19961.07|19961.07|19961.07|19961.07|19961.07|19961.07|19961.07|19961.07|0
1631791230000|2021-09-16 11:20:30|19965.34|19965.34|19965.34|19965.34|19965.34|19965.34|19965.34|19965.34|0
1631791260000|2021-09-16 11:21:00|19962.44|19962.44|19960.98|19960.98|19962.44|19962.44|19960.98|19960.98|0
1631791270000|2021-09-16 11:21:10|19965.25|19965.25|19965.25|19965.25|19965.25|19965.25|19965.25|19965.25|0
1631791300000|2021-09-16 11:21:40|19960.98|19960.98|19960.98|19960.98|19960.98|19960.98|19960.98|19960.98|0
1631791490000|2021-09-16 11:24:50|19956.71|19956.71|19956.71|19956.71|19956.71|19956.71|19956.71|19956.71|0
1631791550000|2021-09-16 11:25:50|19960.34|19960.34|19964.62|19964.62|19964.62|19964.62|19960.34|19960.34|0
1631791580000|2021-09-16 11:26:20|19962.54|19962.54|19965.14|19965.14|19968.25|19968.25|19962.54|19962.54|0
1631791600000|2021-09-16 11:26:40|19963.73|19963.73|19963.21|19963.21|19963.73|19963.73|19963.21|19963.21|0
1631791610000|2021-09-16 11:26:50|19961.44|19961.44|19961.44|19961.44|19961.44|19961.44|19961.44|19961.44|0
1631791670000|2021-09-16 11:27:50|19964.1|19964.1|19964.1|19964.1|19964.1|19964.1|19964.1|19964.1|0
1631791690000|2021-09-16 11:28:10|19965.14|19965.14|19965.14|19965.14|19965.14|19965.14|19965.14|19965.14|0
1631791720000|2021-09-16 11:28:40|19962.02|19962.02|19962.02|19962.02|19962.02|19962.02|19962.02|19962.02|0
1631791760000|2021-09-16 11:29:20|19959.84|19959.84|19960.57|19960.57|19960.57|19960.57|19959.84|19959.84|0
1631791790000|2021-09-16 11:29:50|19961.29|19961.29|19961.29|19961.29|19961.29|19961.29|19961.29|19961.29|0
1631791810000|2021-09-16 11:30:10|19957.02|19957.02|19957.02|19957.02|19957.02|19957.02|19957.02|19957.02|0
1631791870000|2021-09-16 11:31:10|19961.29|19961.29|19961.29|19961.29|19961.29|19961.29|19961.29|19961.29|0
1631791880000|2021-09-16 11:31:20|19958.64|19958.64|19948.02|19948.02|19958.64|19958.64|19948.02|19948.02|0
1631791890000|2021-09-16 11:31:30|19945.42|19945.42|19945.42|19945.42|19945.42|19945.42|19945.42|19945.42|0
1631791910000|2021-09-16 11:31:50|19943.91|19943.91|19942.39|19942.39|19943.91|19943.91|19942.39|19942.39|0
1631791920000|2021-09-16 11:32:00|19940.21|19940.21|19940.21|19940.21|19940.21|19940.21|19940.21|19940.21|0
1631791930000|2021-09-16 11:32:10|19939.46|19939.46|19939.46|19939.46|19939.46|19939.46|19939.46|19939.46|0
1631791970000|2021-09-16 11:32:50|19939.97|19939.97|19939.97|19939.97|19939.97|19939.97|19939.97|19939.97|0
1631791990000|2021-09-16 11:33:10|19939.09|19939.09|19939.09|19939.09|19939.09|19939.09|19939.09|19939.09|0
1631792030000|2021-09-16 11:33:50|19938.57|19938.57|19938.57|19938.57|19938.57|19938.57|19938.57|19938.57|0
1631792040000|2021-09-16 11:34:00|19934.3|19934.3|19934.3|19934.3|19934.3|19934.3|19934.3|19934.3|0
1631792060000|2021-09-16 11:34:20|19938.57|19938.57|19942.84|19942.84|19942.84|19942.84|19938.57|19938.57|0
1631792100000|2021-09-16 11:35:00|19938.57|19938.57|19938.57|19938.57|19938.57|19938.57|19938.57|19938.57|0
1631792130000|2021-09-16 11:35:30|19935.91|19935.91|19935.91|19935.91|19935.91|19935.91|19931.64|19931.64|0
1631792200000|2021-09-16 11:36:40|19936.67|19936.67|19937.43|19937.43|19937.43|19937.43|19936.67|19936.67|0
1631792240000|2021-09-16 11:37:20|19935.87|19935.87|19939.5|19939.5|19939.5|19939.5|19935.87|19935.87|0
1631792260000|2021-09-16 11:37:40|19943.78|19943.78|19943.78|19943.78|19943.78|19943.78|19943.78|19943.78|0
1631792290000|2021-09-16 11:38:10|19941.7|19941.7|19937.43|19937.43|19941.7|19941.7|19937.43|19937.43|0
1631792300000|2021-09-16 11:38:20|19933|19933|19931.55|19931.55|19933|19933|19931.55|19931.55|0
1631792310000|2021-09-16 11:38:30|19929.99|19929.99|19929.99|19929.99|19929.99|19929.99|19929.99|19929.99|0
1631792340000|2021-09-16 11:39:00|19931.76|19931.76|19932.65|19932.65|19932.65|19932.65|19931.76|19931.76|0
1631792350000|2021-09-16 11:39:10|19936.92|19936.92|19936.92|19936.92|19936.92|19936.92|19936.92|19936.92|0
1631792380000|2021-09-16 11:39:40|19938.99|19938.99|19936.4|19936.4|19938.99|19938.99|19936.4|19936.4|0
1631792440000|2021-09-16 11:40:40|19937.44|19937.44|19937.44|19937.44|19937.44|19937.44|19937.44|19937.44|0
1631792480000|2021-09-16 11:41:20|19942.75|19942.75|19947.02|19947.02|19947.02|19947.02|19942.75|19942.75|0
1631792500000|2021-09-16 11:41:40|19951.38|19951.38|19952.11|19952.11|19952.11|19952.11|19951.38|19951.38|0
1631792530000|2021-09-16 11:42:10|19953.88|19953.88|19953.88|19953.88|19953.88|19953.88|19953.88|19953.88|0
1631792590000|2021-09-16 11:43:10|19952.11|19952.11|19952.11|19952.11|19952.11|19952.11|19952.11|19952.11|0
1631792610000|2021-09-16 11:43:30|19953.62|19953.62|19953.62|19953.62|19953.62|19953.62|19953.62|19953.62|0
1631792650000|2021-09-16 11:44:10|19953.1|19953.1|19953.1|19953.1|19953.1|19953.1|19953.1|19953.1|0
1631792680000|2021-09-16 11:44:40|19953.99|19953.99|19951.81|19951.81|19953.99|19953.99|19951.81|19951.81|0
1631792750000|2021-09-16 11:45:50|19956.08|19956.08|19954|19954|19956.08|19956.08|19954|19954|0
1631792850000|2021-09-16 11:47:30|19958.28|19958.28|19958.28|19958.28|19958.28|19958.28|19958.28|19958.28|0
1631792900000|2021-09-16 11:48:20|19956.82|19956.82|19956.82|19956.82|19956.82|19956.82|19955.05|19955.05|0
1631792930000|2021-09-16 11:48:50|19952.55|19952.55|19952.55|19952.55|19952.55|19952.55|19952.55|19952.55|0
1631792940000|2021-09-16 11:49:00|19950.47|19950.47|19949.44|19949.44|19950.47|19950.47|19949.44|19949.44|0
1631792950000|2021-09-16 11:49:10|19950.47|19950.47|19950.47|19950.47|19950.47|19950.47|19950.47|19950.47|0
1631793030000|2021-09-16 11:50:30|19954.75|19954.75|19956.52|19956.52|19956.52|19956.52|19954.75|19954.75|0
1631793080000|2021-09-16 11:51:20|19956|19956|19956.52|19956.52|19956.52|19956.52|19956|19956|0
1631793160000|2021-09-16 11:52:40|19959.11|19959.11|19958.07|19958.07|19959.11|19959.11|19958.07|19958.07|0
1631793210000|2021-09-16 11:53:30|19959.11|19959.11|19958.07|19958.07|19959.11|19959.11|19958.07|19958.07|0
1631793230000|2021-09-16 11:53:50|19960.67|19960.67|19960.67|19960.67|19960.67|19960.67|19960.67|19960.67|0
1631793240000|2021-09-16 11:54:00|19958.59|19958.59|19957.56|19957.56|19958.59|19958.59|19957.56|19957.56|0
1631793270000|2021-09-16 11:54:30|19953.28|19953.28|19953.28|19953.28|19953.28|19953.28|19953.28|19953.28|0
1631793300000|2021-09-16 11:55:00|19951.21|19951.21|19951.21|19951.21|19951.21|19951.21|19951.21|19951.21|0
1631793460000|2021-09-16 11:57:40|19948.61|19948.61|19948.61|19948.61|19948.61|19948.61|19948.61|19948.61|0
1631793490000|2021-09-16 11:58:10|19947.16|19947.16|19947.16|19947.16|19947.16|19947.16|19947.16|19947.16|0
1631793520000|2021-09-16 11:58:40|19942.88|19942.88|19946|19946|19946|19946|19942.88|19942.88|0
1631793530000|2021-09-16 11:58:50|19942.46|19942.46|19942.46|19942.46|19942.46|19942.46|19942.46|19942.46|0
1631793540000|2021-09-16 11:59:00|19942.98|19942.98|19942.98|19942.98|19942.98|19942.98|19942.98|19942.98|0
1631793560000|2021-09-16 11:59:20|19945.89|19945.89|19946.61|19946.61|19946.61|19946.61|19945.89|19945.89|0
1631793590000|2021-09-16 11:59:50|19947.65|19947.65|19947.65|19947.65|19947.65|19947.65|19947.65|19947.65|0
1631793630000|2021-09-16 12:00:30|19948.38|19948.38|19948.38|19948.38|19948.38|19948.38|19948.38|19948.38|0
1631793660000|2021-09-16 12:01:00|19946.92|19946.92|19947.81|19947.81|19947.81|19947.81|19946.92|19946.92|0
1631793670000|2021-09-16 12:01:10|19946.92|19946.92|19946.92|19946.92|19946.92|19946.92|19946.92|19946.92|0
1631793690000|2021-09-16 12:01:30|19948.69|19948.69|19948.69|19948.69|19948.69|19948.69|19948.69|19948.69|0
1631793710000|2021-09-16 12:01:50|19951.35|19951.35|19951.35|19951.35|19951.35|19951.35|19951.35|19951.35|0
1631793730000|2021-09-16 12:02:10|19952.91|19952.91|19952.91|19952.91|19952.91|19952.91|19952.91|19952.91|0
1631793760000|2021-09-16 12:02:40|19953.95|19953.95|19955.5|19955.5|19955.5|19955.5|19953.95|19953.95|0
1631793840000|2021-09-16 12:04:00|19951.23|19951.23|19951.23|19951.23|19951.23|19951.23|19951.23|19951.23|0
1631793850000|2021-09-16 12:04:10|19955.5|19955.5|19953.23|19953.23|19955.5|19955.5|19953.23|19953.23|0
1631793860000|2021-09-16 12:04:20|19948.96|19948.96|19953.23|19953.23|19953.23|19953.23|19948.96|19948.96|0
1631793900000|2021-09-16 12:05:00|19952.35|19952.35|19952.35|19952.35|19952.35|19952.35|19952.35|19952.35|0
1631793930000|2021-09-16 12:05:30|19956.62|19956.62|19952.35|19952.35|19956.62|19956.62|19952.35|19952.35|0
1631793980000|2021-09-16 12:06:20|19951.62|19951.62|19951.62|19951.62|19951.62|19951.62|19951.62|19951.62|0
1631794000000|2021-09-16 12:06:40|19952.66|19952.66|19952.66|19952.66|19952.66|19952.66|19952.66|19952.66|0
1631794010000|2021-09-16 12:06:50|19950.06|19950.06|19949.54|19949.54|19950.06|19950.06|19949.54|19949.54|0
1631794020000|2021-09-16 12:07:00|19947.99|19947.99|19947.23|19947.23|19947.99|19947.99|19947.23|19947.23|0
1631794040000|2021-09-16 12:07:20|19944.63|19944.63|19943.08|19943.08|19944.63|19944.63|19943.08|19943.08|0
1631794080000|2021-09-16 12:08:00|19938.8|19938.8|19925.99|19925.99|19938.8|19938.8|19925.99|19925.99|0
1631794090000|2021-09-16 12:08:10|19922.35|19922.35|19922.35|19922.35|19922.35|19922.35|19922.35|19922.35|0
1631794100000|2021-09-16 12:08:20|19926.63|19926.63|19927.35|19927.35|19927.35|19927.35|19926.63|19926.63|0
1631794130000|2021-09-16 12:08:50|19929.95|19929.95|19925.28|19925.28|19929.95|19929.95|19925.28|19925.28|0
1631794160000|2021-09-16 12:09:20|19925.79|19925.79|19925.79|19925.79|19925.79|19925.79|19925.79|19925.79|0
1631794170000|2021-09-16 12:09:30|19930.07|19930.07|19930.07|19930.07|19930.07|19930.07|19930.07|19930.07|0
1631794190000|2021-09-16 12:09:50|19932.66|19932.66|19932.66|19932.66|19932.66|19932.66|19932.66|19932.66|0
1631794200000|2021-09-16 12:10:00|19931.62|19931.62|19931.62|19931.62|19931.62|19931.62|19931.62|19931.62|0
1631794220000|2021-09-16 12:10:20|19929.85|19929.85|19928.97|19928.97|19929.85|19929.85|19928.97|19928.97|0
1631794240000|2021-09-16 12:10:40|19928.24|19928.24|19928.24|19928.24|19928.24|19928.24|19928.24|19928.24|0
1631794350000|2021-09-16 12:12:30|19927.51|19927.51|19927.51|19927.51|19927.51|19927.51|19927.51|19927.51|0
1631794390000|2021-09-16 12:13:10|19928.4|19928.4|19928.4|19928.4|19928.4|19928.4|19928.4|19928.4|0
1631794400000|2021-09-16 12:13:20|19927.67|19927.67|19927.67|19927.67|19927.67|19927.67|19927.67|19927.67|0
1631794410000|2021-09-16 12:13:30|19923.4|19923.4|19923.4|19923.4|19923.4|19923.4|19923.4|19923.4|0
1631794430000|2021-09-16 12:13:50|19927.67|19927.67|19927.67|19927.67|19927.67|19927.67|19927.67|19927.67|0
1631794440000|2021-09-16 12:14:00|19926.95|19926.95|19928.5|19928.5|19928.5|19928.5|19926.95|19926.95|0
1631794460000|2021-09-16 12:14:20|19932.78|19932.78|19932.78|19932.78|19932.78|19932.78|19932.78|19932.78|0
1631794470000|2021-09-16 12:14:30|19928.5|19928.5|19928.5|19928.5|19928.5|19928.5|19928.5|19928.5|0
1631794480000|2021-09-16 12:14:40|19929.54|19929.54|19929.54|19929.54|19929.54|19929.54|19929.54|19929.54|0
1631794490000|2021-09-16 12:14:50|19931.31|19931.31|19931.31|19931.31|19931.31|19931.31|19931.31|19931.31|0
1631794510000|2021-09-16 12:15:10|19927.04|19927.04|19927.04|19927.04|19927.04|19927.04|19927.04|19927.04|0
1631794530000|2021-09-16 12:15:30|19926|19926|19924.55|19924.55|19926|19926|19924.55|19924.55|0
1631794540000|2021-09-16 12:15:40|19928.18|19928.18|19923.08|19923.08|19928.18|19928.18|19923.08|19923.08|0
1631794550000|2021-09-16 12:15:50|19914.53|19914.53|19914.53|19914.53|19914.53|19914.53|19914.53|19914.53|0
1631794560000|2021-09-16 12:16:00|19913.02|19913.02|19908.75|19908.75|19913.02|19913.02|19908.75|19908.75|0
1631794570000|2021-09-16 12:16:10|19913.02|19913.02|19913.02|19913.02|19913.02|19913.02|19913.02|19913.02|0
1631794580000|2021-09-16 12:16:20|19912.29|19912.29|19913.18|19913.18|19913.18|19913.18|19910.52|19910.52|0
1631794590000|2021-09-16 12:16:30|19914.95|19914.95|19914.22|19914.22|19914.95|19914.95|19914.22|19914.22|0
1631794600000|2021-09-16 12:16:40|19912.45|19912.45|19905.52|19905.52|19912.45|19912.45|19905.52|19905.52|0
1631794610000|2021-09-16 12:16:50|19903.97|19903.97|19902.93|19902.93|19903.97|19903.97|19902.93|19902.93|0
1631794620000|2021-09-16 12:17:00|19902.04|19902.04|19902.04|19902.04|19902.04|19902.04|19902.04|19902.04|0
1631794640000|2021-09-16 12:17:20|19904.7|19904.7|19906.1|19906.1|19906.1|19906.1|19904.7|19904.7|0
1631794660000|2021-09-16 12:17:40|19905.22|19905.22|19906.1|19906.1|19906.1|19906.1|19905.22|19905.22|0
1631794680000|2021-09-16 12:18:00|19910.38|19910.38|19910.38|19910.38|19910.38|19910.38|19910.38|19910.38|0
1631794700000|2021-09-16 12:18:20|19911.26|19911.26|19911.26|19911.26|19911.26|19911.26|19911.26|19911.26|0
1631794720000|2021-09-16 12:18:40|19917.3|19917.3|19921.65|19921.65|19921.65|19921.65|19917.3|19917.3|0
1631794730000|2021-09-16 12:18:50|19920.61|19920.61|19921.65|19921.65|19921.65|19921.65|19920.61|19920.61|0
1631794750000|2021-09-16 12:19:10|19920.89|19920.89|19925.17|19925.17|19925.17|19925.17|19920.89|19920.89|0
1631794810000|2021-09-16 12:20:10|19929.44|19929.44|19935.89|19935.89|19935.89|19935.89|19929.44|19929.44|0
1631794850000|2021-09-16 12:20:50|19940.16|19940.16|19944.53|19944.53|19944.53|19944.53|19940.16|19940.16|0
1631794860000|2021-09-16 12:21:00|19948.8|19948.8|19948.8|19948.8|19948.8|19948.8|19948.8|19948.8|0
1631794870000|2021-09-16 12:21:10|19950.93|19950.93|19947.3|19947.3|19953.01|19953.01|19947.3|19947.3|0
1631794890000|2021-09-16 12:21:30|19949.44|19949.44|19955.63|19955.63|19955.63|19955.63|19949.44|19949.44|0
1631794900000|2021-09-16 12:21:40|19956.36|19956.36|19958.44|19958.44|19958.44|19958.44|19956.36|19956.36|0
1631794910000|2021-09-16 12:21:50|19960.51|19960.51|19960.51|19960.51|19960.51|19960.51|19960.51|19960.51|0
1631794920000|2021-09-16 12:22:00|19964.79|19964.79|19965.82|19965.82|19967.38|19967.38|19964.79|19964.79|0
1631794940000|2021-09-16 12:22:20|19963.17|19963.17|19963.17|19963.17|19963.17|19963.17|19963.17|19963.17|0
1631794950000|2021-09-16 12:22:30|19964.94|19964.94|19964.94|19964.94|19964.94|19964.94|19964.94|19964.94|0
1631794980000|2021-09-16 12:23:00|19969.21|19969.21|19973.48|19973.48|19973.48|19973.48|19969.21|19969.21|0
1631795000000|2021-09-16 12:23:20|19969.21|19969.21|19969.21|19969.21|19969.21|19969.21|19969.21|19969.21|0
1631795040000|2021-09-16 12:24:00|19969.94|19969.94|19969.94|19969.94|19969.94|19969.94|19969.94|19969.94|0
1631795090000|2021-09-16 12:24:50|19970.67|19970.67|19971.39|19971.39|19971.39|19971.39|19970.67|19970.67|0
1631795100000|2021-09-16 12:25:00|19976.7|19976.7|19976.7|19976.7|19976.7|19976.7|19976.7|19976.7|0
1631795110000|2021-09-16 12:25:10|19976.19|19976.19|19976.19|19976.19|19976.19|19976.19|19976.19|19976.19|0
1631795120000|2021-09-16 12:25:20|19977.07|19977.07|19977.07|19977.07|19977.07|19977.07|19977.07|19977.07|0
1631795130000|2021-09-16 12:25:30|19971.76|19971.76|19971.76|19971.76|19971.76|19971.76|19971.76|19971.76|0
1631795160000|2021-09-16 12:26:00|19976.03|19976.03|19976.03|19976.03|19976.03|19976.03|19976.03|19976.03|0
1631795180000|2021-09-16 12:26:20|19977.49|19977.49|19977.49|19977.49|19977.49|19977.49|19977.49|19977.49|0
1631795190000|2021-09-16 12:26:30|19981.76|19981.76|19986.03|19986.03|19986.03|19986.03|19981.76|19981.76|0
1631795200000|2021-09-16 12:26:40|19981.76|19981.76|19980.87|19980.87|19981.76|19981.76|19980.87|19980.87|0
1631795220000|2021-09-16 12:27:00|19986.73|19986.73|19989.96|19989.96|19989.96|19989.96|19985.69|19985.69|0
1631795240000|2021-09-16 12:27:20|19993.6|19993.6|19997.96|19997.96|19997.96|19997.96|19993.6|19993.6|0
1631795250000|2021-09-16 12:27:30|20000.55|20000.55|19996.28|19996.28|20004.83|20004.83|19996.28|19996.28|0
1631795260000|2021-09-16 12:27:40|20000.55|20000.55|20000.55|20000.55|20000.55|20000.55|20000.55|20000.55|0
1631795270000|2021-09-16 12:27:50|20009.1|20009.1|20009.1|20009.1|20009.1|20009.1|20009.1|20009.1|0
1631795310000|2021-09-16 12:28:30|20010.61|20010.61|20010.61|20010.61|20010.61|20010.61|20010.61|20010.61|0
1631795330000|2021-09-16 12:28:50|20013.27|20013.27|20013.27|20013.27|20013.27|20013.27|20013.27|20013.27|0
1631795350000|2021-09-16 12:29:10|20016.18|20016.18|20016.18|20016.18|20016.18|20016.18|20016.18|20016.18|0
1631795360000|2021-09-16 12:29:20|20020.45|20020.45|20020.45|20020.45|20020.45|20020.45|20020.45|20020.45|0
1631795370000|2021-09-16 12:29:30|20021.9|20021.9|20026.17|20026.17|20026.17|20026.17|20021.9|20021.9|0
1631795380000|2021-09-16 12:29:40|20030.45|20030.45|20030.45|20030.45|20030.45|20030.45|20030.45|20030.45|0
1631795410000|2021-09-16 12:30:10|20021.9|20021.9|20019.31|20019.31|20021.9|20021.9|20019.31|20019.31|0
1631795420000|2021-09-16 12:30:20|20017.75|20017.75|20022.02|20022.02|20022.02|20022.02|20017.75|20017.75|0
1631795430000|2021-09-16 12:30:30|20017.75|20017.75|20016.4|20016.4|20017.75|20017.75|20014.84|20014.84|0
1631795450000|2021-09-16 12:30:50|20017.91|20017.91|20017.91|20017.91|20017.91|20017.91|20017.91|20017.91|0
1631795460000|2021-09-16 12:31:00|20020.57|20020.57|20020.57|20020.57|20020.57|20020.57|20020.57|20020.57|0
1631795470000|2021-09-16 12:31:10|20022.13|20022.13|20023.68|20023.68|20023.68|20023.68|20022.13|20022.13|0
1631795500000|2021-09-16 12:31:40|20024.72|20024.72|20024.2|20024.2|20024.72|20024.72|20024.2|20024.2|0
1631795520000|2021-09-16 12:32:00|20025.09|20025.09|20025.09|20025.09|20025.09|20025.09|20025.09|20025.09|0
1631795530000|2021-09-16 12:32:10|20026.54|20026.54|20025.09|20025.09|20026.54|20026.54|20025.09|20025.09|0
1631795550000|2021-09-16 12:32:30|20029.36|20029.36|20029.36|20029.36|20029.36|20029.36|20025.09|20025.09|0
1631795560000|2021-09-16 12:32:40|20033.63|20033.63|20033.63|20033.63|20033.63|20033.63|20033.63|20033.63|0
1631795570000|2021-09-16 12:32:50|20037.9|20037.9|20037.9|20037.9|20037.9|20037.9|20037.9|20037.9|0
1631795580000|2021-09-16 12:33:00|20040.81|20040.81|20040.81|20040.81|20040.81|20040.81|20040.81|20040.81|0
1631795620000|2021-09-16 12:33:40|20043.84|20043.84|20044.73|20044.73|20044.73|20044.73|20043.84|20043.84|0
1631795630000|2021-09-16 12:33:50|20046.24|20046.24|20046.24|20046.24|20046.24|20046.24|20046.24|20046.24|0
1631795660000|2021-09-16 12:34:20|20047.69|20047.69|20051.97|20051.97|20051.97|20051.97|20047.69|20047.69|0
1631795680000|2021-09-16 12:34:40|20047.69|20047.69|20043.42|20043.42|20051.97|20051.97|20043.42|20043.42|0
1631795690000|2021-09-16 12:34:50|20047.69|20047.69|20047.69|20047.69|20047.69|20047.69|20047.69|20047.69|0
1631795730000|2021-09-16 12:35:30|20046.14|20046.14|20046.14|20046.14|20046.14|20046.14|20046.14|20046.14|0
1631795740000|2021-09-16 12:35:40|20041.86|20041.86|20041.86|20041.86|20041.86|20041.86|20037.59|20037.59|0
1631795750000|2021-09-16 12:35:50|20043.32|20043.32|20043.32|20043.32|20043.32|20043.32|20043.32|20043.32|0
1631795760000|2021-09-16 12:36:00|20039.04|20039.04|20039.04|20039.04|20039.04|20039.04|20039.04|20039.04|0
1631795770000|2021-09-16 12:36:10|20043.32|20043.32|20043.32|20043.32|20043.32|20043.32|20043.32|20043.32|0
1631795780000|2021-09-16 12:36:20|20039.04|20039.04|20039.04|20039.04|20039.04|20039.04|20039.04|20039.04|0
1631795810000|2021-09-16 12:36:50|20034.77|20034.77|20034.77|20034.77|20034.77|20034.77|20034.77|20034.77|0
1631795870000|2021-09-16 12:37:50|20030.5|20030.5|20030.5|20030.5|20030.5|20030.5|20030.5|20030.5|0
1631795880000|2021-09-16 12:38:00|20034.77|20034.77|20030.5|20030.5|20034.77|20034.77|20030.5|20030.5|0
1631795890000|2021-09-16 12:38:10|20034.86|20034.86|20034.86|20034.86|20034.86|20034.86|20034.86|20034.86|0
1631795900000|2021-09-16 12:38:20|20030.59|20030.59|20030.59|20030.59|20030.59|20030.59|20030.59|20030.59|0
1631795910000|2021-09-16 12:38:30|20034.86|20034.86|20034.86|20034.86|20034.86|20034.86|20034.86|20034.86|0
1631795920000|2021-09-16 12:38:40|20033.98|20033.98|20033.98|20033.98|20033.98|20033.98|20033.98|20033.98|0
1631795940000|2021-09-16 12:39:00|20029.7|20029.7|20029.7|20029.7|20029.7|20029.7|20029.7|20029.7|0
1631795950000|2021-09-16 12:39:10|20033.98|20033.98|20033.98|20033.98|20033.98|20033.98|20033.98|20033.98|0
1631795980000|2021-09-16 12:39:40|20037.52|20037.52|20033.25|20033.25|20037.52|20037.52|20033.25|20033.25|0
1631796010000|2021-09-16 12:40:10|20036.27|20036.27|20036.27|20036.27|20036.27|20036.27|20036.27|20036.27|0
1631796020000|2021-09-16 12:40:20|20040.55|20040.55|20036.27|20036.27|20040.55|20040.55|20036.27|20036.27|0
1631796030000|2021-09-16 12:40:30|20038.93|20038.93|20038.93|20038.93|20039.81|20039.81|20038.93|20038.93|0
1631796080000|2021-09-16 12:41:20|20040.38|20040.38|20040.38|20040.38|20040.38|20040.38|20040.38|20040.38|0
1631796100000|2021-09-16 12:41:40|20044.66|20044.66|20044.66|20044.66|20044.66|20044.66|20044.66|20044.66|0
1631796110000|2021-09-16 12:41:50|20042.88|20042.88|20042.88|20042.88|20042.88|20042.88|20042.88|20042.88|0
1631796120000|2021-09-16 12:42:00|20047.25|20047.25|20044.34|20044.34|20047.25|20047.25|20044.34|20044.34|0
1631796130000|2021-09-16 12:42:10|20041.68|20041.68|20042.57|20042.57|20042.57|20042.57|20041.68|20041.68|0
1631796140000|2021-09-16 12:42:20|20041.11|20041.11|20041.11|20041.11|20041.11|20041.11|20041.11|20041.11|0
1631796170000|2021-09-16 12:42:50|20040.08|20040.08|20040.08|20040.08|20040.08|20040.08|20040.08|20040.08|0
1631796190000|2021-09-16 12:43:10|20052.89|20052.89|20069.98|20069.98|20069.98|20069.98|20052.89|20052.89|0
1631796200000|2021-09-16 12:43:20|20061.44|20061.44|20051.44|20051.44|20061.44|20061.44|20051.44|20051.44|0
1631796210000|2021-09-16 12:43:30|20047.17|20047.17|20042.89|20042.89|20047.17|20047.17|20042.89|20042.89|0
1631796220000|2021-09-16 12:43:40|20038.62|20038.62|20034.35|20034.35|20042.89|20042.89|20034.35|20034.35|0
1631796240000|2021-09-16 12:44:00|20038.62|20038.62|20038.62|20038.62|20038.62|20038.62|20038.62|20038.62|0
1631796270000|2021-09-16 12:44:30|20035.97|20035.97|20035.97|20035.97|20035.97|20035.97|20035.97|20035.97|0
1631796290000|2021-09-16 12:44:50|20036.85|20036.85|20033.74|20033.74|20036.85|20036.85|20033.74|20033.74|0
1631796310000|2021-09-16 12:45:10|20032.98|20032.98|20033.74|20033.74|20033.74|20033.74|20032.98|20032.98|0
1631796330000|2021-09-16 12:45:30|20031.08|20031.08|20031.08|20031.08|20031.08|20031.08|20031.08|20031.08|0
1631796340000|2021-09-16 12:45:40|20031.97|20031.97|20031.97|20031.97|20031.97|20031.97|20031.97|20031.97|0
1631796360000|2021-09-16 12:46:00|20036.33|20036.33|20037.78|20037.78|20040.69|20040.69|20036.33|20036.33|0
1631796370000|2021-09-16 12:46:10|20042.05|20042.05|20041.53|20041.53|20042.57|20042.57|20040.5|20040.5|0
1631796390000|2021-09-16 12:46:30|20042.99|20042.99|20042.99|20042.99|20042.99|20042.99|20042.99|20042.99|0
1631796440000|2021-09-16 12:47:20|20047.26|20047.26|20047.26|20047.26|20047.26|20047.26|20047.26|20047.26|0
1631796450000|2021-09-16 12:47:30|20051.53|20051.53|20051.53|20051.53|20051.53|20051.53|20051.53|20051.53|0
1631796460000|2021-09-16 12:47:40|20052.57|20052.57|20055.48|20055.48|20055.48|20055.48|20052.57|20052.57|0
1631796480000|2021-09-16 12:48:00|20059.75|20059.75|20061.16|20061.16|20061.16|20061.16|20059.75|20059.75|0
1631796490000|2021-09-16 12:48:10|20065.43|20065.43|20065.43|20065.43|20065.43|20065.43|20065.43|20065.43|0
1631796500000|2021-09-16 12:48:20|20064.54|20064.54|20066|20066|20066|20066|20064.54|20064.54|0
1631796510000|2021-09-16 12:48:30|20063.09|20063.09|20063.09|20063.09|20063.09|20063.09|20063.09|20063.09|0
1631796520000|2021-09-16 12:48:40|20059.55|20059.55|20059.55|20059.55|20059.55|20059.55|20059.55|20059.55|0
1631796540000|2021-09-16 12:49:00|20063.82|20063.82|20059.46|20059.46|20063.82|20063.82|20059.46|20059.46|0
1631796560000|2021-09-16 12:49:20|20062.37|20062.37|20062.37|20062.37|20062.37|20062.37|20062.37|20062.37|0
1631796580000|2021-09-16 12:49:40|20061.48|20061.48|20061.48|20061.48|20061.48|20061.48|20061.48|20061.48|0
1631796590000|2021-09-16 12:49:50|20062.37|20062.37|20060.6|20060.6|20062.37|20062.37|20060.6|20060.6|0
1631796610000|2021-09-16 12:50:10|20063.19|20063.19|20063.19|20063.19|20063.19|20063.19|20063.19|20063.19|0
1631796640000|2021-09-16 12:50:40|20067.46|20067.46|20067.46|20067.46|20067.46|20067.46|20067.46|20067.46|0
1631796650000|2021-09-16 12:50:50|20066.01|20066.01|20064.24|20064.24|20066.9|20066.9|20064.24|20064.24|0
1631796690000|2021-09-16 12:51:30|20068.51|20068.51|20067.06|20067.06|20068.51|20068.51|20067.06|20067.06|0
1631796700000|2021-09-16 12:51:40|20071.33|20071.33|20075.6|20075.6|20075.6|20075.6|20071.33|20071.33|0
1631796740000|2021-09-16 12:52:20|20077.06|20077.06|20081.33|20081.33|20081.33|20081.33|20077.06|20077.06|0
1631796760000|2021-09-16 12:52:40|20085.6|20085.6|20085.6|20085.6|20085.6|20085.6|20085.6|20085.6|0
1631796790000|2021-09-16 12:53:10|20081.33|20081.33|20081.33|20081.33|20081.33|20081.33|20081.33|20081.33|0
1631796800000|2021-09-16 12:53:20|20079.25|20079.25|20079.25|20079.25|20079.25|20079.25|20079.25|20079.25|0
1631796810000|2021-09-16 12:53:30|20087.8|20087.8|20087.8|20087.8|20087.8|20087.8|20087.8|20087.8|0
1631796820000|2021-09-16 12:53:40|20086.03|20086.03|20086.03|20086.03|20086.03|20086.03|20086.03|20086.03|0
1631796830000|2021-09-16 12:53:50|20087.8|20087.8|20087.8|20087.8|20087.8|20087.8|20087.8|20087.8|0
1631796840000|2021-09-16 12:54:00|20084.26|20084.26|20079.98|20079.98|20084.26|20084.26|20079.98|20079.98|0
1631796850000|2021-09-16 12:54:10|20078.53|20078.53|20071.14|20071.14|20078.53|20078.53|20066.87|20066.87|0
1631796910000|2021-09-16 12:55:10|20075.41|20075.41|20075.41|20075.41|20075.41|20075.41|20075.41|20075.41|0
1631796940000|2021-09-16 12:55:40|20071.14|20071.14|20069.69|20069.69|20071.14|20071.14|20069.69|20069.69|0
1631796960000|2021-09-16 12:56:00|20065.42|20065.42|20065.42|20065.42|20065.42|20065.42|20065.42|20065.42|0
1631796970000|2021-09-16 12:56:10|20059.69|20059.69|20058|20058|20059.69|20059.69|20051.42|20051.42|0
1631796980000|2021-09-16 12:56:20|20060.27|20060.27|20059.52|20059.52|20060.27|20060.27|20059.52|20059.52|0
1631796990000|2021-09-16 12:56:30|20060.04|20060.04|20051.49|20051.49|20060.04|20060.04|20051.49|20051.49|0
1631797000000|2021-09-16 12:56:40|20050.04|20050.04|20050.04|20050.04|20050.04|20050.04|20050.04|20050.04|0
1631797010000|2021-09-16 12:56:50|20045.76|20045.76|20045.76|20045.76|20045.76|20045.76|20045.76|20045.76|0
1631797020000|2021-09-16 12:57:00|20041.49|20041.49|20041.49|20041.49|20041.49|20041.49|20041.49|20041.49|0
1631797030000|2021-09-16 12:57:10|20037.22|20037.22|20037.22|20037.22|20037.22|20037.22|20037.22|20037.22|0
1631797050000|2021-09-16 12:57:30|20041.49|20041.49|20041.49|20041.49|20041.49|20041.49|20041.49|20041.49|0
1631797080000|2021-09-16 12:58:00|20039.72|20039.72|20039.72|20039.72|20039.72|20039.72|20039.72|20039.72|0
1631797090000|2021-09-16 12:58:10|20036.81|20036.81|20036.81|20036.81|20036.81|20036.81|20036.81|20036.81|0
1631797100000|2021-09-16 12:58:20|20035.04|20035.04|20035.04|20035.04|20035.04|20035.04|20035.04|20035.04|0
1631797110000|2021-09-16 12:58:30|20039.31|20039.31|20039.31|20039.31|20039.31|20039.31|20039.31|20039.31|0
1631797140000|2021-09-16 12:59:00|20037.86|20037.86|20029.32|20029.32|20037.86|20037.86|20029.32|20029.32|0
1631797150000|2021-09-16 12:59:10|20033.59|20033.59|20033.59|20033.59|20033.59|20033.59|20033.59|20033.59|0
1631797180000|2021-09-16 12:59:40|20034.47|20034.47|20034.47|20034.47|20034.47|20034.47|20034.47|20034.47|0
1631797190000|2021-09-16 12:59:50|20035.93|20035.93|20044.47|20044.47|20044.47|20044.47|20035.93|20035.93|0
1631797200000|2021-09-16 13:00:00|20045.36|20045.36|20036.81|20036.81|20045.36|20045.36|20036.81|20036.81|0
1631797220000|2021-09-16 13:00:20|20041.18|20041.18|20041.18|20041.18|20041.18|20041.18|20041.18|20041.18|0
1631797240000|2021-09-16 13:00:40|20045.45|20045.45|20045.45|20045.45|20045.45|20045.45|20045.45|20045.45|0
1631797270000|2021-09-16 13:01:10|20041.02|20041.02|20032.63|20032.63|20041.02|20041.02|20030.86|20030.86|0
1631797290000|2021-09-16 13:01:30|20028.36|20028.36|20028.36|20028.36|20028.36|20028.36|20028.36|20028.36|0
1631797310000|2021-09-16 13:01:50|20032.63|20032.63|20032.63|20032.63|20032.63|20032.63|20032.63|20032.63|0
1631797320000|2021-09-16 13:02:00|20031.87|20031.87|20022.57|20022.57|20031.87|20031.87|20022.57|20022.57|0
1631797400000|2021-09-16 13:03:20|20024.03|20024.03|20024.03|20024.03|20024.03|20024.03|20024.03|20024.03|0
1631797410000|2021-09-16 13:03:30|20015.48|20015.48|20019.75|20019.75|20019.75|20019.75|20015.48|20015.48|0
1631797420000|2021-09-16 13:03:40|20015.48|20015.48|20015.48|20015.48|20015.48|20015.48|20015.48|20015.48|0
1631797430000|2021-09-16 13:03:50|20019.75|20019.75|20024.03|20024.03|20024.03|20024.03|20019.75|20019.75|0
1631797440000|2021-09-16 13:04:00|20019.75|20019.75|20019.75|20019.75|20019.75|20019.75|20019.75|20019.75|0
1631797470000|2021-09-16 13:04:30|20015.33|20015.33|20015.33|20015.33|20015.33|20015.33|20015.33|20015.33|0
1631797480000|2021-09-16 13:04:40|20017.1|20017.1|20017.1|20017.1|20017.1|20017.1|20017.1|20017.1|0
1631797510000|2021-09-16 13:05:10|20020.01|20020.01|20020.01|20020.01|20020.01|20020.01|20020.01|20020.01|0
1631797540000|2021-09-16 13:05:40|20015.73|20015.73|20015.73|20015.73|20015.73|20015.73|20015.73|20015.73|0
1631797560000|2021-09-16 13:06:00|20020.01|20020.01|20020.01|20020.01|20020.01|20020.01|20020.01|20020.01|0
1631797620000|2021-09-16 13:07:00|20020.89|20020.89|20025.16|20025.16|20025.16|20025.16|20020.89|20020.89|0
1631797680000|2021-09-16 13:08:00|20020.89|20020.89|20020.89|20020.89|20020.89|20020.89|20020.89|20020.89|0
1631797740000|2021-09-16 13:09:00|20025.32|20025.32|20026.07|20026.07|20026.07|20026.07|20025.32|20025.32|0
1631797750000|2021-09-16 13:09:10|20025.32|20025.32|20021.05|20021.05|20025.32|20025.32|20021.05|20021.05|0
1631797760000|2021-09-16 13:09:20|20022.82|20022.82|20023.7|20023.7|20023.7|20023.7|20022.82|20022.82|0
1631797800000|2021-09-16 13:10:00|20028.86|20028.86|20024.59|20024.59|20028.86|20028.86|20024.59|20024.59|0
1631797810000|2021-09-16 13:10:10|20023.13|20023.13|20023.13|20023.13|20023.13|20023.13|20023.13|20023.13|0
1631797850000|2021-09-16 13:10:50|20027.4|20027.4|20027.4|20027.4|20027.4|20027.4|20027.4|20027.4|0
1631797910000|2021-09-16 13:11:50|20025.95|20025.95|20025.95|20025.95|20025.95|20025.95|20025.95|20025.95|0
1631797920000|2021-09-16 13:12:00|20024.44|20024.44|20023.32|20023.32|20026.71|20026.71|20018.16|20018.16|0
1631797960000|2021-09-16 13:12:40|20021.55|20021.55|20021.55|20021.55|20021.55|20021.55|20021.55|20021.55|0
1631798060000|2021-09-16 13:14:20|20022.44|20022.44|20011.3|20011.3|20022.44|20022.44|20011.3|20011.3|0
1631798070000|2021-09-16 13:14:30|20015.57|20015.57|20015.57|20015.57|20015.57|20015.57|20015.57|20015.57|0
1631798080000|2021-09-16 13:14:40|20019.84|20019.84|20019.84|20019.84|20019.84|20019.84|20019.84|20019.84|0
1631798090000|2021-09-16 13:14:50|20021.4|20021.4|20018.49|20018.49|20021.4|20021.4|20018.49|20018.49|0
1631798110000|2021-09-16 13:15:10|20022.76|20022.76|20022.76|20022.76|20022.76|20022.76|20022.76|20022.76|0
1631798120000|2021-09-16 13:15:20|20020.68|20020.68|20019.23|20019.23|20020.68|20020.68|20019.23|20019.23|0
1631798130000|2021-09-16 13:15:30|20017.78|20017.78|20012.38|20012.38|20017.78|20017.78|20012.38|20012.38|0
1631798150000|2021-09-16 13:15:50|20016.65|20016.65|20016.65|20016.65|20016.65|20016.65|20016.65|20016.65|0
1631798160000|2021-09-16 13:16:00|20015.19|20015.19|20015.19|20015.19|20015.19|20015.19|20015.19|20015.19|0
1631798170000|2021-09-16 13:16:10|20014.16|20014.16|20014.16|20014.16|20014.16|20014.16|20014.16|20014.16|0
1631798190000|2021-09-16 13:16:30|20018.43|20018.43|20015.04|20015.04|20018.43|20018.43|20014.16|20014.16|0
1631798230000|2021-09-16 13:17:10|20022.31|20022.31|20022.31|20022.31|20022.31|20022.31|20022.31|20022.31|0
1631798250000|2021-09-16 13:17:30|20026.58|20026.58|20026.58|20026.58|20026.58|20026.58|20026.58|20026.58|0
1631798310000|2021-09-16 13:18:30|20025.13|20025.13|20019.4|20019.4|20025.13|20025.13|20019.4|20019.4|0
1631798330000|2021-09-16 13:18:50|20017.13|20017.13|20009.2|20009.2|20017.13|20017.13|20009.2|20009.2|0
1631798340000|2021-09-16 13:19:00|20007.74|20007.74|20007.74|20007.74|20007.74|20007.74|20007.74|20007.74|0
1631798360000|2021-09-16 13:19:20|20005.97|20005.97|20005.97|20005.97|20005.97|20005.97|20005.97|20005.97|0
1631798380000|2021-09-16 13:19:40|20003.9|20003.9|20003.9|20003.9|20003.9|20003.9|20003.9|20003.9|0
1631798400000|2021-09-16 13:20:00|19999.62|19999.62|19999.62|19999.62|19999.62|19999.62|19999.62|19999.62|0
1631798410000|2021-09-16 13:20:10|19997.85|19997.85|19997.85|19997.85|19997.85|19997.85|19997.85|19997.85|0
1631798430000|2021-09-16 13:20:30|19996.81|19996.81|19996.81|19996.81|19996.81|19996.81|19996.29|19996.29|0
1631798480000|2021-09-16 13:21:20|19992.54|19992.54|19992.54|19992.54|19992.54|19992.54|19992.54|19992.54|0
1631798490000|2021-09-16 13:21:30|19994.31|19994.31|19994.31|19994.31|19994.31|19994.31|19994.31|19994.31|0
1631798510000|2021-09-16 13:21:50|19991.28|19991.28|19991.28|19991.28|19991.28|19991.28|19991.28|19991.28|0
1631798530000|2021-09-16 13:22:10|19987.01|19987.01|19987.01|19987.01|19987.01|19987.01|19987.01|19987.01|0
1631798540000|2021-09-16 13:22:20|19985.56|19985.56|19985.56|19985.56|19985.56|19985.56|19985.56|19985.56|0
1631798560000|2021-09-16 13:22:40|19989.83|19989.83|19990.72|19990.72|19990.72|19990.72|19989.83|19989.83|0
1631798570000|2021-09-16 13:22:50|19992.79|19992.79|19988.64|19988.64|19992.79|19992.79|19988.64|19988.64|0
1631798580000|2021-09-16 13:23:00|19988.12|19988.12|19988.88|19988.88|19988.88|19988.88|19988.12|19988.12|0
1631798590000|2021-09-16 13:23:10|19993.3|19993.3|19993.3|19993.3|19993.3|19993.3|19993.3|19993.3|0
1631798600000|2021-09-16 13:23:20|19992.42|19992.42|19995.96|19995.96|19995.96|19995.96|19992.42|19992.42|0
1631798620000|2021-09-16 13:23:40|19998.62|19998.62|20005.54|20005.54|20005.54|20005.54|19998.62|19998.62|0
1631798630000|2021-09-16 13:23:50|20011.25|20011.25|20011.25|20011.25|20011.25|20011.25|20011.25|20011.25|0
1631798640000|2021-09-16 13:24:00|20017.19|20017.19|20002.14|20002.14|20017.19|20017.19|20002.14|20002.14|0
1631798650000|2021-09-16 13:24:10|20003.91|20003.91|20005.69|20005.69|20005.69|20005.69|20003.91|20003.91|0
1631798660000|2021-09-16 13:24:20|20004.65|20004.65|20004.65|20004.65|20004.65|20004.65|20004.65|20004.65|0
1631798680000|2021-09-16 13:24:40|20000.37|20000.37|20000.37|20000.37|20000.37|20000.37|20000.37|20000.37|0
1631798720000|2021-09-16 13:25:20|19996.1|19996.1|19996.1|19996.1|19996.1|19996.1|19996.1|19996.1|0
1631798760000|2021-09-16 13:26:00|19993.45|19993.45|19994.33|19994.33|19994.33|19994.33|19993.45|19993.45|0
1631798800000|2021-09-16 13:26:40|19990.06|19990.06|19990.06|19990.06|19990.06|19990.06|19990.06|19990.06|0
1631798810000|2021-09-16 13:26:50|19988.61|19988.61|19989.64|19989.64|19989.64|19989.64|19988.61|19988.61|0
1631798820000|2021-09-16 13:27:00|19988.13|19988.13|19988.13|19988.13|19988.13|19988.13|19988.13|19988.13|0
1631798850000|2021-09-16 13:27:30|19992.4|19992.4|19992.4|19992.4|19992.4|19992.4|19992.4|19992.4|0
1631798870000|2021-09-16 13:27:50|19993.44|19993.44|20002.16|20002.16|20002.16|20002.16|19993.44|19993.44|0
1631798900000|2021-09-16 13:28:20|19999.26|19999.26|19999.26|19999.26|19999.26|19999.26|19999.26|19999.26|0
1631798930000|2021-09-16 13:28:50|20001.91|20001.91|20006.19|20006.19|20006.19|20006.19|20001.91|20001.91|0
1631798940000|2021-09-16 13:29:00|20010.46|20010.46|20010.46|20010.46|20010.46|20010.46|20010.46|20010.46|0
1631798970000|2021-09-16 13:29:30|20014|20014|20014|20014|20014|20014|20014|20014|0
1631798980000|2021-09-16 13:29:40|20009.57|20009.57|20009.57|20009.57|20009.57|20009.57|20009.57|20009.57|0
1631799000000|2021-09-16 13:30:00|20010.09|20010.09|20014.88|20014.88|20015.92|20015.92|20010.09|20010.09|0
1631799010000|2021-09-16 13:30:10|20014.13|20014.13|20016.2|20016.2|20016.2|20016.2|20014.13|20014.13|0
1631799040000|2021-09-16 13:30:40|20014.75|20014.75|20014.75|20014.75|20014.75|20014.75|20014.75|20014.75|0
1631799050000|2021-09-16 13:30:50|20012.67|20012.67|20008.31|20008.31|20012.67|20012.67|20008.31|20008.31|0
1631799060000|2021-09-16 13:31:00|20006.75|20006.75|20005.87|20005.87|20006.75|20006.75|20005.87|20005.87|0
1631799070000|2021-09-16 13:31:10|20007.32|20007.32|20007.32|20007.32|20007.32|20007.32|20007.32|20007.32|0
1631799080000|2021-09-16 13:31:20|20006.56|20006.56|20000.73|20000.73|20006.56|20006.56|20000.73|20000.73|0
1631799110000|2021-09-16 13:31:50|20001.77|20001.77|19997.5|19997.5|20001.77|20001.77|19997.5|19997.5|0
1631799140000|2021-09-16 13:32:20|20006.05|20006.05|20006.05|20006.05|20006.05|20006.05|20006.05|20006.05|0
1631799150000|2021-09-16 13:32:30|20001.62|20001.62|20001.62|20001.62|20001.62|20001.62|20001.62|20001.62|0
1631799160000|2021-09-16 13:32:40|20000.73|20000.73|20003.39|20003.39|20003.39|20003.39|20000.73|20000.73|0
1631799200000|2021-09-16 13:33:20|20004.27|20004.27|20004.27|20004.27|20004.27|20004.27|20004.27|20004.27|0
1631799230000|2021-09-16 13:33:50|20001.62|20001.62|20001.62|20001.62|20001.62|20001.62|20001.62|20001.62|0
1631799240000|2021-09-16 13:34:00|20003.18|20003.18|20011.51|20011.51|20011.51|20011.51|20003.18|20003.18|0
1631799250000|2021-09-16 13:34:10|20015.78|20015.78|20019.09|20019.09|20019.09|20019.09|20015.78|20015.78|0
1631799260000|2021-09-16 13:34:20|20019.85|20019.85|20019.85|20019.85|20019.85|20019.85|20019.85|20019.85|0
1631799280000|2021-09-16 13:34:40|20024.12|20024.12|20028.39|20028.39|20028.39|20028.39|20024.12|20024.12|0
1631799300000|2021-09-16 13:35:00|20027.87|20027.87|20025.08|20025.08|20027.87|20027.87|20025.08|20025.08|0
1631799320000|2021-09-16 13:35:20|20029.36|20029.36|20029.36|20029.36|20029.36|20029.36|20029.36|20029.36|0
1631799340000|2021-09-16 13:35:40|20025.08|20025.08|20025.08|20025.08|20025.08|20025.08|20025.08|20025.08|0
1631799350000|2021-09-16 13:35:50|20023.01|20023.01|20023.01|20023.01|20023.01|20023.01|20023.01|20023.01|0
1631799360000|2021-09-16 13:36:00|20018.73|20018.73|20018.73|20018.73|20018.73|20018.73|20018.73|20018.73|0
1631799380000|2021-09-16 13:36:20|20014.46|20014.46|20014.46|20014.46|20014.46|20014.46|20014.46|20014.46|0
1631799390000|2021-09-16 13:36:30|20010.19|20010.19|20005.01|20005.01|20010.19|20010.19|20005.01|20005.01|0
1631799400000|2021-09-16 13:36:40|20013.55|20013.55|20017.87|20017.87|20020.21|20020.21|20013.55|20013.55|0
1631799430000|2021-09-16 13:37:10|20020.78|20020.78|20020.78|20020.78|20020.78|20020.78|20020.78|20020.78|0
1631799440000|2021-09-16 13:37:20|20023.43|20023.43|20023.43|20023.43|20023.43|20023.43|20023.43|20023.43|0
1631799460000|2021-09-16 13:37:40|20023.95|20023.95|20024.71|20024.71|20024.71|20024.71|20023.95|20023.95|0
1631799480000|2021-09-16 13:38:00|20026.16|20026.16|20021.89|20021.89|20026.16|20026.16|20021.89|20021.89|0
1631799490000|2021-09-16 13:38:10|20021|20021|20021|20021|20021|20021|20021|20021|0
1631799500000|2021-09-16 13:38:20|20017.89|20017.89|20013.62|20013.62|20017.89|20017.89|20013.62|20013.62|0
1631799520000|2021-09-16 13:38:40|20012.86|20012.86|20010.55|20010.55|20012.86|20012.86|20010.55|20010.55|0
1631799530000|2021-09-16 13:38:50|20006.12|20006.12|19985.72|19985.72|20006.12|20006.12|19985.72|19985.72|0
1631799540000|2021-09-16 13:39:00|19981.45|19981.45|19981.45|19981.45|19981.45|19981.45|19981.45|19981.45|0
1631799560000|2021-09-16 13:39:20|19979.89|19979.89|19976.77|19976.77|19979.89|19979.89|19976.77|19976.77|0
1631799570000|2021-09-16 13:39:30|19974.5|19974.5|19970.21|19970.21|19974.5|19974.5|19966.54|19966.54|0
1631799590000|2021-09-16 13:39:50|19970.73|19970.73|19970.73|19970.73|19970.73|19970.73|19970.73|19970.73|0
1631799600000|2021-09-16 13:40:00|19972.5|19972.5|19962.18|19962.18|19972.5|19972.5|19962.18|19962.18|0
1631799610000|2021-09-16 13:40:10|19957.91|19957.91|19957.91|19957.91|19957.91|19957.91|19957.91|19957.91|0
1631799620000|2021-09-16 13:40:20|19956.87|19956.87|19956.87|19956.87|19956.87|19956.87|19956.87|19956.87|0
1631799650000|2021-09-16 13:40:50|19956.35|19956.35|19956.87|19956.87|19959.47|19959.47|19956.35|19956.35|0
1631799660000|2021-09-16 13:41:00|19957.76|19957.76|19956.62|19956.62|19959.53|19959.53|19956.62|19956.62|0
1631799670000|2021-09-16 13:41:10|19952.35|19952.35|19949.69|19949.69|19952.35|19952.35|19949.69|19949.69|0
1631799690000|2021-09-16 13:41:30|19943.63|19943.63|19939.36|19939.36|19943.63|19943.63|19935.09|19935.09|0
1631799700000|2021-09-16 13:41:40|19941.13|19941.13|19932.91|19932.91|19941.13|19941.13|19932.91|19932.91|0
1631799720000|2021-09-16 13:42:00|19928.64|19928.64|19927.18|19927.18|19928.64|19928.64|19927.18|19927.18|0
1631799730000|2021-09-16 13:42:10|19927.7|19927.7|19928.22|19928.22|19928.22|19928.22|19927.7|19927.7|0
1631799740000|2021-09-16 13:42:20|19932.49|19932.49|19932.49|19932.49|19932.49|19932.49|19932.49|19932.49|0
1631799750000|2021-09-16 13:42:30|19934.26|19934.26|19942.81|19942.81|19942.81|19942.81|19934.26|19934.26|0
1631799790000|2021-09-16 13:43:10|19944.37|19944.37|19935.82|19935.82|19944.37|19944.37|19935.82|19935.82|0
1631799800000|2021-09-16 13:43:20|19935.06|19935.06|19926.52|19926.52|19935.06|19935.06|19926.52|19926.52|0
1631799810000|2021-09-16 13:43:30|19930.79|19930.79|19926|19926|19930.79|19930.79|19926|19926|0
1631799820000|2021-09-16 13:43:40|19930.27|19930.27|19928.5|19928.5|19930.27|19930.27|19924.23|19924.23|0
1631799830000|2021-09-16 13:43:50|19924.23|19924.23|19924.23|19924.23|19924.23|19924.23|19924.23|19924.23|0
1631799840000|2021-09-16 13:44:00|19919.96|19919.96|19919.96|19919.96|19919.96|19919.96|19919.96|19919.96|0
1631799850000|2021-09-16 13:44:10|19915.69|19915.69|19915.69|19915.69|19915.69|19915.69|19915.69|19915.69|0
1631799870000|2021-09-16 13:44:30|19914.93|19914.93|19913.42|19913.42|19914.93|19914.93|19913.42|19913.42|0
1631799880000|2021-09-16 13:44:40|19917.69|19917.69|19917.69|19917.69|19917.69|19917.69|19917.69|19917.69|0
1631799900000|2021-09-16 13:45:00|19920.28|19920.28|19920.28|19920.28|19920.28|19920.28|19920.28|19920.28|0
1631799910000|2021-09-16 13:45:10|19920.8|19920.8|19916.53|19916.53|19920.8|19920.8|19916.53|19916.53|0
1631799940000|2021-09-16 13:45:40|19914.26|19914.26|19914.26|19914.26|19914.26|19914.26|19914.26|19914.26|0
1631799950000|2021-09-16 13:45:50|19914.78|19914.78|19921.37|19921.37|19921.37|19921.37|19914.78|19914.78|0
1631799970000|2021-09-16 13:46:10|19920.64|19920.64|19920.64|19920.64|19920.64|19920.64|19920.64|19920.64|0
1631800000000|2021-09-16 13:46:40|19912.09|19912.09|19916.37|19916.37|19916.37|19916.37|19912.09|19912.09|0
1631800010000|2021-09-16 13:46:50|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|0
1631800020000|2021-09-16 13:47:00|19913.92|19913.92|19913.04|19913.04|19914.81|19914.81|19913.04|19913.04|0
1631800030000|2021-09-16 13:47:10|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|0
1631800060000|2021-09-16 13:47:40|19913.04|19913.04|19911.52|19911.52|19913.04|19913.04|19911.52|19911.52|0
1631800070000|2021-09-16 13:47:50|19908.14|19908.14|19907.51|19907.51|19909.02|19909.02|19907.51|19907.51|0
1631800080000|2021-09-16 13:48:00|19908.27|19908.27|19903.99|19903.99|19908.27|19908.27|19903.99|19903.99|0
1631800090000|2021-09-16 13:48:10|19904.75|19904.75|19903.24|19903.24|19904.75|19904.75|19903.24|19903.24|0
1631800110000|2021-09-16 13:48:30|19900.64|19900.64|19900.64|19900.64|19900.64|19900.64|19900.64|19900.64|0
1631800120000|2021-09-16 13:48:40|19899.76|19899.76|19899.76|19899.76|19899.76|19899.76|19899.76|19899.76|0
1631800130000|2021-09-16 13:48:50|19891.21|19891.21|19893.48|19893.48|19893.48|19893.48|19891.21|19891.21|0
1631800140000|2021-09-16 13:49:00|19892.96|19892.96|19892.96|19892.96|19892.96|19892.96|19892.96|19892.96|0
1631800160000|2021-09-16 13:49:20|19894.52|19894.52|19894.52|19894.52|19894.52|19894.52|19894.52|19894.52|0
1631800180000|2021-09-16 13:49:40|19898.79|19898.79|19898.79|19898.79|19898.79|19898.79|19898.79|19898.79|0
1631800200000|2021-09-16 13:50:00|19898.27|19898.27|19898.27|19898.27|19898.27|19898.27|19898.27|19898.27|0
1631800210000|2021-09-16 13:50:10|19894|19894|19894|19894|19894|19894|19894|19894|0
1631800230000|2021-09-16 13:50:30|19895.04|19895.04|19896.55|19896.55|19896.55|19896.55|19895.04|19895.04|0
1631800240000|2021-09-16 13:50:40|19900.82|19900.82|19900.82|19900.82|19900.82|19900.82|19900.82|19900.82|0
1631800260000|2021-09-16 13:51:00|19905.1|19905.1|19912.7|19912.7|19912.7|19912.7|19905.1|19905.1|0
1631800270000|2021-09-16 13:51:10|19914.21|19914.21|19914.21|19914.21|19914.21|19914.21|19914.21|19914.21|0
1631800290000|2021-09-16 13:51:30|19915.25|19915.25|19913.69|19913.69|19915.25|19915.25|19913.69|19913.69|0
1631800300000|2021-09-16 13:51:40|19918.57|19918.57|19923.88|19923.88|19923.88|19923.88|19918.57|19918.57|0
1631800320000|2021-09-16 13:52:00|19919.52|19919.52|19919.52|19919.52|19919.52|19919.52|19919.52|19919.52|0
1631800330000|2021-09-16 13:52:10|19923.88|19923.88|19925.13|19925.13|19928.16|19928.16|19923.88|19923.88|0
1631800340000|2021-09-16 13:52:20|19923.67|19923.67|19923.67|19923.67|19923.67|19923.67|19923.67|19923.67|0
1631800350000|2021-09-16 13:52:30|19925.13|19925.13|19929.49|19929.49|19929.49|19929.49|19925.13|19925.13|0
1631800380000|2021-09-16 13:53:00|19932.4|19932.4|19932.4|19932.4|19932.4|19932.4|19932.4|19932.4|0
1631800390000|2021-09-16 13:53:10|19933.16|19933.16|19939.7|19939.7|19939.7|19939.7|19933.16|19933.16|0
1631800410000|2021-09-16 13:53:30|19938.24|19938.24|19938.24|19938.24|19938.24|19938.24|19938.24|19938.24|0
1631800420000|2021-09-16 13:53:40|19936.47|19936.47|19935.02|19935.02|19936.47|19936.47|19935.02|19935.02|0
1631800430000|2021-09-16 13:53:50|19930.75|19930.75|19930.75|19930.75|19930.75|19930.75|19926.48|19926.48|0
1631800440000|2021-09-16 13:54:00|19933.66|19933.66|19933.14|19933.14|19933.66|19933.66|19933.14|19933.14|0
1631800450000|2021-09-16 13:54:10|19931.62|19931.62|19932.51|19932.51|19932.51|19932.51|19931.62|19931.62|0
1631800470000|2021-09-16 13:54:30|19936.78|19936.78|19932.51|19932.51|19936.78|19936.78|19928.24|19928.24|0
1631800480000|2021-09-16 13:54:40|19931.62|19931.62|19915.54|19915.54|19931.62|19931.62|19915.54|19915.54|0
1631800490000|2021-09-16 13:54:50|19911.27|19911.27|19912.63|19912.63|19912.63|19912.63|19908.36|19908.36|0
1631800500000|2021-09-16 13:55:00|19908.36|19908.36|19908.36|19908.36|19912.63|19912.63|19908.36|19908.36|0
1631800520000|2021-09-16 13:55:20|19909.91|19909.91|19910.54|19910.54|19911.99|19911.99|19909.91|19909.91|0
1631800540000|2021-09-16 13:55:40|19915.7|19915.7|19910.54|19910.54|19919.08|19919.08|19910.54|19910.54|0
1631800550000|2021-09-16 13:55:50|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|0
1631800570000|2021-09-16 13:56:10|19919.08|19919.08|19919.08|19919.08|19919.08|19919.08|19919.08|19919.08|0
1631800580000|2021-09-16 13:56:20|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|19914.81|0
1631800590000|2021-09-16 13:56:30|19916.26|19916.26|19920.54|19920.54|19920.54|19920.54|19916.26|19916.26|0
1631800600000|2021-09-16 13:56:40|19924.81|19924.81|19926.42|19926.42|19926.42|19926.42|19922.15|19922.15|0
1631800620000|2021-09-16 13:57:00|19927.88|19927.88|19927.88|19927.88|19927.88|19927.88|19927.88|19927.88|0
1631800630000|2021-09-16 13:57:10|19926.84|19926.84|19926.84|19926.84|19926.84|19926.84|19922.57|19922.57|0
1631800640000|2021-09-16 13:57:20|19928.29|19928.29|19924.02|19924.02|19928.29|19928.29|19924.02|19924.02|0
1631800650000|2021-09-16 13:57:30|19928.29|19928.29|19937.88|19937.88|19937.88|19937.88|19928.29|19928.29|0
1631800660000|2021-09-16 13:57:40|19940.79|19940.79|19940.79|19940.79|19940.79|19940.79|19940.79|19940.79|0
1631800670000|2021-09-16 13:57:50|19936.51|19936.51|19926.93|19926.93|19936.51|19936.51|19926.93|19926.93|0
1631800680000|2021-09-16 13:58:00|19926.41|19926.41|19926.41|19926.41|19926.41|19926.41|19926.41|19926.41|0
1631800690000|2021-09-16 13:58:10|19922.14|19922.14|19922.14|19922.14|19922.14|19922.14|19922.14|19922.14|0
1631800700000|2021-09-16 13:58:20|19920.68|19920.68|19920.68|19920.68|19920.68|19920.68|19920.68|19920.68|0
1631800710000|2021-09-16 13:58:30|19924.96|19924.96|19924.96|19924.96|19924.96|19924.96|19924.96|19924.96|0
1631800720000|2021-09-16 13:58:40|19929.23|19929.23|19929.23|19929.23|19929.23|19929.23|19929.23|19929.23|0
1631800730000|2021-09-16 13:58:50|19933.5|19933.5|19930.47|19930.47|19933.5|19933.5|19930.47|19930.47|0
1631800740000|2021-09-16 13:59:00|19933.13|19933.13|19933.13|19933.13|19933.13|19933.13|19933.13|19933.13|0
1631800750000|2021-09-16 13:59:10|19934.58|19934.58|19934.58|19934.58|19934.58|19934.58|19934.58|19934.58|0
1631800770000|2021-09-16 13:59:30|19938.86|19938.86|19943.13|19943.13|19947.4|19947.4|19938.86|19938.86|0
1631800780000|2021-09-16 13:59:40|19947.4|19947.4|19947.4|19947.4|19947.4|19947.4|19947.4|19947.4|0
1631800790000|2021-09-16 13:59:50|19950.31|19950.31|19950.31|19950.31|19950.31|19950.31|19950.31|19950.31|0
1631800800000|2021-09-16 14:00:00|19946.04|19946.04|19937.49|19937.49|19946.04|19946.04|19937.49|19937.49|0
1631800830000|2021-09-16 14:00:30|19933.22|19933.22|19933.22|19933.22|19933.22|19933.22|19933.22|19933.22|0
1631800840000|2021-09-16 14:00:40|19932.7|19932.7|19932.7|19932.7|19932.7|19932.7|19932.7|19932.7|0
1631800860000|2021-09-16 14:01:00|19933.22|19933.22|19936.23|19936.23|19936.23|19936.23|19933.22|19933.22|0
1631800880000|2021-09-16 14:01:20|19940.5|19940.5|19940.5|19940.5|19940.5|19940.5|19940.5|19940.5|0
1631800900000|2021-09-16 14:01:40|19936.23|19936.23|19936.23|19936.23|19936.23|19936.23|19936.23|19936.23|0
1631800910000|2021-09-16 14:01:50|19937.69|19937.69|19941.96|19941.96|19941.96|19941.96|19937.69|19937.69|0
1631800920000|2021-09-16 14:02:00|19937.69|19937.69|19938.72|19938.72|19938.72|19938.72|19937.69|19937.69|0
1631800930000|2021-09-16 14:02:10|19937.27|19937.27|19937.27|19937.27|19937.27|19937.27|19937.27|19937.27|0
1631800940000|2021-09-16 14:02:20|19941.54|19941.54|19941.54|19941.54|19945.81|19945.81|19941.54|19941.54|0
1631800970000|2021-09-16 14:02:50|19943|19943|19943|19943|19943|19943|19943|19943|0
1631801000000|2021-09-16 14:03:20|19933.26|19933.26|19928.99|19928.99|19933.26|19933.26|19928.99|19928.99|0
1631801010000|2021-09-16 14:03:30|19925.44|19925.44|19918.52|19918.52|19925.44|19925.44|19918.52|19918.52|0
1631801020000|2021-09-16 14:03:40|19917.48|19917.48|19914.36|19914.36|19917.48|19917.48|19914.36|19914.36|0
1631801030000|2021-09-16 14:03:50|19914.88|19914.88|19911.47|19911.47|19914.88|19914.88|19907.93|19907.93|0
1631801040000|2021-09-16 14:04:00|19913.24|19913.24|19910.28|19910.28|19914.13|19914.13|19910.28|19910.28|0
1631801070000|2021-09-16 14:04:30|19908.72|19908.72|19905.91|19905.91|19908.72|19908.72|19902.52|19902.52|0
1631801080000|2021-09-16 14:04:40|19908.51|19908.51|19909.54|19909.54|19909.54|19909.54|19908.51|19908.51|0
1631801090000|2021-09-16 14:04:50|19918.09|19918.09|19916.51|19916.51|19918.09|19918.09|19912.24|19912.24|0
1631801100000|2021-09-16 14:05:00|19912.24|19912.24|19907.97|19907.97|19912.24|19912.24|19907.97|19907.97|0
1631801110000|2021-09-16 14:05:10|19909.42|19909.42|19909.42|19909.42|19909.42|19909.42|19909.42|19909.42|0
1631801130000|2021-09-16 14:05:30|19916.35|19916.35|19919.01|19919.01|19919.89|19919.89|19916.35|19916.35|0
1631801140000|2021-09-16 14:05:40|19918.49|19918.49|19918.49|19918.49|19918.49|19918.49|19918.49|19918.49|0
1631801150000|2021-09-16 14:05:50|19917.03|19917.03|19919.85|19919.85|19921.3|19921.3|19917.03|19917.03|0
1631801160000|2021-09-16 14:06:00|19916.94|19916.94|19916.94|19916.94|19916.94|19916.94|19916.94|19916.94|0
1631801170000|2021-09-16 14:06:10|19921.21|19921.21|19921.21|19921.21|19921.21|19921.21|19921.21|19921.21|0
1631801190000|2021-09-16 14:06:30|19920.7|19920.7|19920.7|19920.7|19920.7|19920.7|19920.7|19920.7|0
1631801200000|2021-09-16 14:06:40|19918.04|19918.04|19912.73|19912.73|19918.04|19918.04|19910.07|19910.07|0
1631801210000|2021-09-16 14:06:50|19913.25|19913.25|19913.25|19913.25|19913.25|19913.25|19913.25|19913.25|0
1631801220000|2021-09-16 14:07:00|19908.97|19908.97|19904.61|19904.61|19913.25|19913.25|19904.61|19904.61|0
1631801240000|2021-09-16 14:07:20|19907.21|19907.21|19907.21|19907.21|19907.21|19907.21|19907.21|19907.21|0
1631801250000|2021-09-16 14:07:30|19915.75|19915.75|19915.75|19915.75|19915.75|19915.75|19915.75|19915.75|0
1631801260000|2021-09-16 14:07:40|19920.03|19920.03|19920.03|19920.03|19920.03|19920.03|19920.03|19920.03|0
1631801270000|2021-09-16 14:07:50|19924.3|19924.3|19924.3|19924.3|19924.3|19924.3|19924.3|19924.3|0
1631801310000|2021-09-16 14:08:30|19928.57|19928.57|19928.57|19928.57|19928.57|19928.57|19928.57|19928.57|0
1631801330000|2021-09-16 14:08:50|19926.49|19926.49|19925.97|19925.97|19926.49|19926.49|19925.97|19925.97|0
1631801340000|2021-09-16 14:09:00|19919.78|19919.78|19921.55|19921.55|19924.2|19924.2|19919.78|19919.78|0
1631801380000|2021-09-16 14:09:40|19925.82|19925.82|19933.21|19933.21|19933.21|19933.21|19925.82|19925.82|0
1631801400000|2021-09-16 14:10:00|19928.93|19928.93|19924.66|19924.66|19928.93|19928.93|19924.66|19924.66|0
1631801410000|2021-09-16 14:10:10|19921.75|19921.75|19921.75|19921.75|19921.75|19921.75|19921.75|19921.75|0
1631801430000|2021-09-16 14:10:30|19922.79|19922.79|19922.27|19922.27|19922.79|19922.79|19922.27|19922.27|0
1631801460000|2021-09-16 14:11:00|19920.82|19920.82|19920.82|19920.82|19920.82|19920.82|19920.82|19920.82|0
1631801470000|2021-09-16 14:11:10|19929.36|19929.36|19930.82|19930.82|19930.82|19930.82|19929.36|19929.36|0
1631801480000|2021-09-16 14:11:20|19929.36|19929.36|19929.36|19929.36|19929.36|19929.36|19929.36|19929.36|0
1631801500000|2021-09-16 14:11:40|19925.09|19925.09|19916.55|19916.55|19925.09|19925.09|19916.55|19916.55|0
1631801510000|2021-09-16 14:11:50|19909.68|19909.68|19909.68|19909.68|19909.68|19909.68|19909.68|19909.68|0
1631801530000|2021-09-16 14:12:10|19908.92|19908.92|19908.92|19908.92|19908.92|19908.92|19908.92|19908.92|0
1631801550000|2021-09-16 14:12:30|19913.19|19913.19|19918.51|19918.51|19918.51|19918.51|19913.19|19913.19|0
1631801560000|2021-09-16 14:12:40|19916.74|19916.74|19916.74|19916.74|19916.74|19916.74|19916.74|19916.74|0
1631801570000|2021-09-16 14:12:50|19921.01|19921.01|19926.57|19926.57|19926.57|19926.57|19921.01|19921.01|0
1631801580000|2021-09-16 14:13:00|19923.03|19923.03|19923.03|19923.03|19923.03|19923.03|19923.03|19923.03|0
1631801600000|2021-09-16 14:13:20|19918.76|19918.76|19914.49|19914.49|19918.76|19918.76|19914.49|19914.49|0
1631801610000|2021-09-16 14:13:30|19918.27|19918.27|19924.84|19924.84|19924.84|19924.84|19917.51|19917.51|0
1631801630000|2021-09-16 14:13:50|19926.61|19926.61|19926.61|19926.61|19926.61|19926.61|19926.61|19926.61|0
1631801650000|2021-09-16 14:14:10|19922.34|19922.34|19922.34|19922.34|19922.34|19922.34|19922.34|19922.34|0
1631801660000|2021-09-16 14:14:20|19926.61|19926.61|19927.65|19927.65|19927.65|19927.65|19926.61|19926.61|0
1631801680000|2021-09-16 14:14:40|19926.19|19926.19|19926.19|19926.19|19926.19|19926.19|19926.19|19926.19|0
1631801690000|2021-09-16 14:14:50|19921.92|19921.92|19921.92|19921.92|19921.92|19921.92|19921.92|19921.92|0
1631801710000|2021-09-16 14:15:10|19917.65|19917.65|19917.65|19917.65|19917.65|19917.65|19917.65|19917.65|0
1631801740000|2021-09-16 14:15:40|19916.2|19916.2|19916.2|19916.2|19916.2|19916.2|19916.2|19916.2|0
1631801760000|2021-09-16 14:16:00|19914.64|19914.64|19913.08|19913.08|19914.64|19914.64|19913.08|19913.08|0
1631801770000|2021-09-16 14:16:10|19915.99|19915.99|19915.99|19915.99|19915.99|19915.99|19915.99|19915.99|0
1631801790000|2021-09-16 14:16:30|19920.26|19920.26|19920.26|19920.26|19920.26|19920.26|19920.26|19920.26|0
1631801800000|2021-09-16 14:16:40|19915.99|19915.99|19911.56|19911.56|19915.99|19915.99|19911.56|19911.56|0
1631801810000|2021-09-16 14:16:50|19907.87|19907.87|19899.01|19899.01|19907.87|19907.87|19899.01|19899.01|0
1631801820000|2021-09-16 14:17:00|19897.45|19897.45|19897.45|19897.45|19897.45|19897.45|19897.45|19897.45|0
1631801830000|2021-09-16 14:17:10|19894.55|19894.55|19896|19896|19897.45|19897.45|19894.55|19894.55|0
1631801840000|2021-09-16 14:17:20|19898.08|19898.08|19899.11|19899.11|19899.11|19899.11|19898.08|19898.08|0
1631801880000|2021-09-16 14:18:00|19898.23|19898.23|19905.05|19905.05|19905.05|19905.05|19898.23|19898.23|0
1631801890000|2021-09-16 14:18:10|19909.32|19909.32|19909.32|19909.32|19909.32|19909.32|19909.32|19909.32|0
1631801920000|2021-09-16 14:18:40|19913.59|19913.59|19913.7|19913.7|19915.15|19915.15|19913.59|19913.59|0
1631801930000|2021-09-16 14:18:50|19909.43|19909.43|19906.19|19906.19|19909.43|19909.43|19905.15|19905.15|0
1631801950000|2021-09-16 14:19:10|19907.65|19907.65|19907.65|19907.65|19907.65|19907.65|19907.65|19907.65|0
1631801970000|2021-09-16 14:19:30|19903.37|19903.37|19903.37|19903.37|19903.37|19903.37|19903.37|19903.37|0
1631802000000|2021-09-16 14:20:00|19901.92|19901.92|19901.92|19901.92|19901.92|19901.92|19901.92|19901.92|0
1631802060000|2021-09-16 14:21:00|19903.37|19903.37|19903.37|19903.37|19903.37|19903.37|19903.37|19903.37|0
1631802070000|2021-09-16 14:21:10|19899.1|19899.1|19909.6|19909.6|19909.6|19909.6|19899.1|19899.1|0
1631802080000|2021-09-16 14:21:20|19908.05|19908.05|19906.38|19906.38|19909.5|19909.5|19906.38|19906.38|0
1631802100000|2021-09-16 14:21:40|19901.07|19901.07|19901.07|19901.07|19901.07|19901.07|19901.07|19901.07|0
1631802110000|2021-09-16 14:21:50|19904.61|19904.61|19910.75|19910.75|19910.75|19910.75|19904.61|19904.61|0
1631802130000|2021-09-16 14:22:10|19913.02|19913.02|19908.6|19908.6|19913.02|19913.02|19908.6|19908.6|0
1631802160000|2021-09-16 14:22:40|19910.15|19910.15|19911.19|19911.19|19911.19|19911.19|19910.15|19910.15|0
1631802180000|2021-09-16 14:23:00|19910.67|19910.67|19910.67|19910.67|19910.67|19910.67|19910.67|19910.67|0
1631802190000|2021-09-16 14:23:10|19909.16|19909.16|19909.16|19909.16|19909.16|19909.16|19909.16|19909.16|0
1631802200000|2021-09-16 14:23:20|19903.45|19903.45|19903.45|19903.45|19903.45|19903.45|19903.45|19903.45|0
1631802230000|2021-09-16 14:23:50|19905.22|19905.22|19905.79|19905.79|19905.79|19905.79|19904.33|19904.33|0
1631802240000|2021-09-16 14:24:00|19908.9|19908.9|19913.17|19913.17|19913.17|19913.17|19908.9|19908.9|0
1631802250000|2021-09-16 14:24:10|19917.45|19917.45|19921.72|19921.72|19921.72|19921.72|19917.45|19917.45|0
1631802290000|2021-09-16 14:24:50|19920.26|19920.26|19920.26|19920.26|19920.26|19920.26|19920.26|19920.26|0
1631802320000|2021-09-16 14:25:20|19919.75|19919.75|19919.75|19919.75|19919.75|19919.75|19919.75|19919.75|0
1631802350000|2021-09-16 14:25:50|19919.23|19919.23|19929.54|19929.54|19929.54|19929.54|19919.23|19919.23|0
1631802360000|2021-09-16 14:26:00|19927.77|19927.77|19927.77|19927.77|19927.77|19927.77|19927.77|19927.77|0
1631802380000|2021-09-16 14:26:20|19930.04|19930.04|19928.54|19928.54|19930.04|19930.04|19927.79|19927.79|0
1631802390000|2021-09-16 14:26:30|19932.82|19932.82|19932.82|19932.82|19932.82|19932.82|19932.82|19932.82|0
1631802410000|2021-09-16 14:26:50|19933.7|19933.7|19933.7|19933.7|19933.7|19933.7|19933.7|19933.7|0
1631802420000|2021-09-16 14:27:00|19934.59|19934.59|19934.59|19934.59|19934.59|19934.59|19934.59|19934.59|0
1631802430000|2021-09-16 14:27:10|19938.86|19938.86|19938.86|19938.86|19938.86|19938.86|19938.86|19938.86|0
1631802440000|2021-09-16 14:27:20|19939.74|19939.74|19944.52|19944.52|19944.52|19944.52|19938.19|19938.19|0
1631802450000|2021-09-16 14:27:30|19945.41|19945.41|19945.41|19945.41|19949.68|19949.68|19945.41|19945.41|0
1631802460000|2021-09-16 14:27:40|19941.13|19941.13|19941.13|19941.13|19941.13|19941.13|19941.13|19941.13|0
1631802470000|2021-09-16 14:27:50|19937.59|19937.59|19930.25|19930.25|19937.59|19937.59|19930.25|19930.25|0
1631802500000|2021-09-16 14:28:20|19925.98|19925.98|19917.66|19917.66|19925.98|19925.98|19917.66|19917.66|0
1631802520000|2021-09-16 14:28:40|19913.38|19913.38|19913.38|19913.38|19913.38|19913.38|19913.38|19913.38|0
1631802540000|2021-09-16 14:29:00|19917.66|19917.66|19917.66|19917.66|19917.66|19917.66|19917.66|19917.66|0
1631802580000|2021-09-16 14:29:40|19913.38|19913.38|19917.66|19917.66|19917.66|19917.66|19913.38|19913.38|0
1631802600000|2021-09-16 14:30:00|19913.38|19913.38|19910.73|19910.73|19913.38|19913.38|19908.07|19908.07|0
1631802610000|2021-09-16 14:30:10|19911.61|19911.61|19903.09|19903.09|19911.61|19911.61|19903.09|19903.09|0
1631802630000|2021-09-16 14:30:30|19904.65|19904.65|19909.44|19909.44|19909.44|19909.44|19904.65|19904.65|0
1631802650000|2021-09-16 14:30:50|19913.71|19913.71|19910.9|19910.9|19913.71|19913.71|19909.44|19909.44|0
1631802660000|2021-09-16 14:31:00|19909.86|19909.86|19907.14|19907.14|19909.86|19909.86|19905.07|19905.07|0
1631802690000|2021-09-16 14:31:30|19905.69|19905.69|19905.69|19905.69|19905.69|19905.69|19905.69|19905.69|0
1631802700000|2021-09-16 14:31:40|19905.17|19905.17|19896.63|19896.63|19905.17|19905.17|19896.63|19896.63|0
1631802710000|2021-09-16 14:31:50|19892.35|19892.35|19892.35|19892.35|19892.35|19892.35|19892.35|19892.35|0
1631802720000|2021-09-16 14:32:00|19890.8|19890.8|19890.8|19890.8|19890.8|19890.8|19890.8|19890.8|0
1631802740000|2021-09-16 14:32:20|19886.52|19886.52|19886.52|19886.52|19886.52|19886.52|19886.52|19886.52|0
1631802750000|2021-09-16 14:32:30|19884.45|19884.45|19884.45|19884.45|19884.45|19884.45|19884.45|19884.45|0
1631802770000|2021-09-16 14:32:50|19888.72|19888.72|19887.72|19887.72|19888.72|19888.72|19887.21|19887.21|0
1631802780000|2021-09-16 14:33:00|19888.24|19888.24|19888.76|19888.76|19888.76|19888.76|19888.24|19888.24|0
1631802790000|2021-09-16 14:33:10|19890.17|19890.17|19888.76|19888.76|19890.17|19890.17|19888.76|19888.76|0
1631802820000|2021-09-16 14:33:40|19886.36|19886.36|19887.25|19887.25|19887.25|19887.25|19886.36|19886.36|0
1631802830000|2021-09-16 14:33:50|19888.13|19888.13|19887.25|19887.25|19888.13|19888.13|19885.84|19885.84|0
1631802840000|2021-09-16 14:34:00|19886.73|19886.73|19888.5|19888.5|19888.5|19888.5|19886.73|19886.73|0
1631802850000|2021-09-16 14:34:10|19884.23|19884.23|19889.95|19889.95|19889.95|19889.95|19884.23|19884.23|0
1631802870000|2021-09-16 14:34:30|19890.99|19890.99|19889.22|19889.22|19890.99|19890.99|19888.34|19888.34|0
1631802880000|2021-09-16 14:34:40|19890.99|19890.99|19891.66|19891.66|19891.66|19891.66|19889.22|19889.22|0
1631802890000|2021-09-16 14:34:50|19890.63|19890.63|19890.11|19890.11|19890.63|19890.63|19890.11|19890.11|0
1631802910000|2021-09-16 14:35:10|19889.07|19889.07|19888.55|19888.55|19889.07|19889.07|19888.55|19888.55|0
1631802920000|2021-09-16 14:35:20|19883.39|19883.39|19883.39|19883.39|19883.39|19883.39|19883.39|19883.39|0
1631802940000|2021-09-16 14:35:40|19882.51|19882.51|19880.47|19880.47|19882.51|19882.51|19880.47|19880.47|0
1631802960000|2021-09-16 14:36:00|19876.2|19876.2|19877.09|19877.09|19877.09|19877.09|19876.2|19876.2|0
1631802970000|2021-09-16 14:36:10|19875.63|19875.63|19872.73|19872.73|19875.63|19875.63|19872.73|19872.73|0
1631803040000|2021-09-16 14:37:20|19873.24|19873.24|19873.24|19873.24|19873.24|19873.24|19873.24|19873.24|0
1631803050000|2021-09-16 14:37:30|19871.79|19871.79|19871.79|19871.79|19871.79|19871.79|19871.79|19871.79|0
1631803070000|2021-09-16 14:37:50|19870.23|19870.23|19870.23|19870.23|19870.23|19870.23|19870.23|19870.23|0
1631803090000|2021-09-16 14:38:10|19874.51|19874.51|19874.51|19874.51|19874.51|19874.51|19874.51|19874.51|0
1631803120000|2021-09-16 14:38:40|19873.62|19873.62|19869.44|19869.44|19875.7|19875.7|19869.44|19869.44|0
1631803130000|2021-09-16 14:38:50|19868.92|19868.92|19868.4|19868.4|19868.92|19868.92|19868.4|19868.4|0
1631803160000|2021-09-16 14:39:20|19865.15|19865.15|19867.47|19867.47|19867.47|19867.47|19865.15|19865.15|0
1631803170000|2021-09-16 14:39:30|19871.74|19871.74|19871.74|19871.74|19871.74|19871.74|19871.74|19871.74|0
1631803180000|2021-09-16 14:39:40|19869.66|19869.66|19869.66|19869.66|19869.66|19869.66|19869.66|19869.66|0
1631803190000|2021-09-16 14:39:50|19861.12|19861.12|19856.85|19856.85|19865.39|19865.39|19856.85|19856.85|0
1631803200000|2021-09-16 14:40:00|19852.57|19852.57|19850.8|19850.8|19852.57|19852.57|19850.8|19850.8|0
1631803210000|2021-09-16 14:40:10|19848.73|19848.73|19844.45|19844.45|19848.73|19848.73|19844.45|19844.45|0
1631803230000|2021-09-16 14:40:30|19843.93|19843.93|19844.97|19844.97|19844.97|19844.97|19843.93|19843.93|0
1631803240000|2021-09-16 14:40:40|19845.73|19845.73|19841.46|19841.46|19845.73|19845.73|19841.46|19841.46|0
1631803250000|2021-09-16 14:40:50|19843.02|19843.02|19843.02|19843.02|19843.02|19843.02|19843.02|19843.02|0
1631803260000|2021-09-16 14:41:00|19847.29|19847.29|19847.29|19847.29|19847.29|19847.29|19847.29|19847.29|0
1631803270000|2021-09-16 14:41:10|19843.02|19843.02|19843.02|19843.02|19843.02|19843.02|19843.02|19843.02|0
1631803290000|2021-09-16 14:41:30|19847.29|19847.29|19847.29|19847.29|19847.29|19847.29|19847.29|19847.29|0
1631803300000|2021-09-16 14:41:40|19849.94|19849.94|19849.94|19849.94|19849.94|19849.94|19849.94|19849.94|0
1631803310000|2021-09-16 14:41:50|19851.4|19851.4|19851.4|19851.4|19851.4|19851.4|19851.4|19851.4|0
1631803340000|2021-09-16 14:42:20|19855.67|19855.67|19857.07|19857.07|19857.07|19857.07|19855|19855|0
1631803360000|2021-09-16 14:42:40|19858.53|19858.53|19858.53|19858.53|19858.53|19858.53|19858.53|19858.53|0
1631803430000|2021-09-16 14:43:50|19854.26|19854.26|19852.8|19852.8|19854.26|19854.26|19852.8|19852.8|0
1631803440000|2021-09-16 14:44:00|19848.53|19848.53|19844.26|19844.26|19848.53|19848.53|19844.26|19844.26|0
1631803450000|2021-09-16 14:44:10|19842.74|19842.74|19842.74|19842.74|19842.74|19842.74|19842.74|19842.74|0
1631803510000|2021-09-16 14:45:10|19847.02|19847.02|19845.56|19845.56|19847.02|19847.02|19845.56|19845.56|0
1631803520000|2021-09-16 14:45:20|19841.29|19841.29|19841.29|19841.29|19841.29|19841.29|19841.29|19841.29|0
1631803530000|2021-09-16 14:45:30|19839.21|19839.21|19839.73|19839.73|19839.73|19839.73|19839.21|19839.21|0
1631803560000|2021-09-16 14:46:00|19841.25|19841.25|19841.25|19841.25|19841.25|19841.25|19841.25|19841.25|0
1631803570000|2021-09-16 14:46:10|19839.79|19839.79|19839.79|19839.79|19839.79|19839.79|19839.79|19839.79|0
1631803610000|2021-09-16 14:46:50|19838.23|19838.23|19837.2|19837.2|19838.23|19838.23|19837.2|19837.2|0
1631803620000|2021-09-16 14:47:00|19836.16|19836.16|19834.39|19834.39|19841.47|19841.47|19834.39|19834.39|0
1631803630000|2021-09-16 14:47:10|19830.11|19830.11|19836.16|19836.16|19836.16|19836.16|19830.11|19830.11|0
1631803650000|2021-09-16 14:47:30|19840.43|19840.43|19840.43|19840.43|19840.43|19840.43|19840.43|19840.43|0
1631803660000|2021-09-16 14:47:40|19843.54|19843.54|19843.03|19843.03|19843.54|19843.54|19843.03|19843.03|0
1631803670000|2021-09-16 14:47:50|19838.75|19838.75|19838.23|19838.23|19838.75|19838.75|19838.23|19838.23|0
1631803680000|2021-09-16 14:48:00|19839.79|19839.79|19836.04|19836.04|19840.31|19840.31|19836.04|19836.04|0
1631803690000|2021-09-16 14:48:10|19840.31|19840.31|19840.31|19840.31|19840.31|19840.31|19840.31|19840.31|0
1631803720000|2021-09-16 14:48:40|19841.76|19841.76|19837.49|19837.49|19841.76|19841.76|19837.49|19837.49|0
1631803750000|2021-09-16 14:49:10|19841.03|19841.03|19841.03|19841.03|19841.03|19841.03|19841.03|19841.03|0
1631803770000|2021-09-16 14:49:30|19836.76|19836.76|19846.08|19846.08|19846.08|19846.08|19836.76|19836.76|0
1631803780000|2021-09-16 14:49:40|19848.73|19848.73|19849.62|19849.62|19849.62|19849.62|19848.73|19848.73|0
1631803790000|2021-09-16 14:49:50|19849.1|19849.1|19849.1|19849.1|19849.1|19849.1|19849.1|19849.1|0
1631803800000|2021-09-16 14:50:00|19853.37|19853.37|19849.1|19849.1|19853.37|19853.37|19849.1|19849.1|0
1631803820000|2021-09-16 14:50:20|19852.01|19852.01|19852.01|19852.01|19852.01|19852.01|19852.01|19852.01|0
1631803830000|2021-09-16 14:50:30|19852.53|19852.53|19852.53|19852.53|19852.53|19852.53|19852.53|19852.53|0
1631803850000|2021-09-16 14:50:50|19851.07|19851.07|19845.92|19845.92|19851.07|19851.07|19845.92|19845.92|0
1631803860000|2021-09-16 14:51:00|19845.4|19845.4|19848.11|19848.11|19848.11|19848.11|19843.84|19843.84|0
1631803870000|2021-09-16 14:51:10|19846.6|19846.6|19846.6|19846.6|19846.6|19846.6|19846.6|19846.6|0
1631803880000|2021-09-16 14:51:20|19843.06|19843.06|19842.17|19842.17|19843.06|19843.06|19842.17|19842.17|0
1631803900000|2021-09-16 14:51:40|19837.9|19837.9|19837.9|19837.9|19837.9|19837.9|19837.9|19837.9|0
1631803910000|2021-09-16 14:51:50|19842.17|19842.17|19842.17|19842.17|19842.17|19842.17|19842.17|19842.17|0
1631803920000|2021-09-16 14:52:00|19837.9|19837.9|19842.17|19842.17|19842.17|19842.17|19837.9|19837.9|0
1631803930000|2021-09-16 14:52:10|19837.9|19837.9|19837.9|19837.9|19837.9|19837.9|19837.9|19837.9|0
1631803940000|2021-09-16 14:52:20|19833.63|19833.63|19833.63|19833.63|19833.63|19833.63|19833.63|19833.63|0
1631803950000|2021-09-16 14:52:30|19837.9|19837.9|19837.9|19837.9|19837.9|19837.9|19837.9|19837.9|0
1631803980000|2021-09-16 14:53:00|19839.35|19839.35|19839.35|19839.35|19839.35|19839.35|19835.08|19835.08|0
1631803990000|2021-09-16 14:53:10|19835.08|19835.08|19835.08|19835.08|19835.08|19835.08|19835.08|19835.08|0
1631804000000|2021-09-16 14:53:20|19834.2|19834.2|19836.02|19836.02|19837.58|19837.58|19834.2|19834.2|0
1631804010000|2021-09-16 14:53:30|19831.75|19831.75|19827.48|19827.48|19831.75|19831.75|19827.48|19827.48|0
1631804020000|2021-09-16 14:53:40|19831.75|19831.75|19831.75|19831.75|19831.75|19831.75|19831.75|19831.75|0
1631804030000|2021-09-16 14:53:50|19829.98|19829.98|19825.19|19825.19|19829.98|19829.98|19825.19|19825.19|0
1631804040000|2021-09-16 14:54:00|19829.46|19829.46|19829.98|19829.98|19829.98|19829.98|19829.46|19829.46|0
1631804050000|2021-09-16 14:54:10|19830.5|19830.5|19831.54|19831.54|19831.54|19831.54|19830.5|19830.5|0
1631804060000|2021-09-16 14:54:20|19827.27|19827.27|19825.5|19825.5|19827.27|19827.27|19825.5|19825.5|0
1631804070000|2021-09-16 14:54:30|19829.77|19829.77|19825.5|19825.5|19829.77|19829.77|19825.5|19825.5|0
1631804090000|2021-09-16 14:54:50|19823.73|19823.73|19819.45|19819.45|19823.73|19823.73|19819.45|19819.45|0
1631804100000|2021-09-16 14:55:00|19818.57|19818.57|19818.57|19818.57|19818.57|19818.57|19818.57|19818.57|0
1631804130000|2021-09-16 14:55:30|19814.3|19814.3|19817.23|19817.23|19820.64|19820.64|19814.3|19814.3|0
1631804150000|2021-09-16 14:55:50|19819|19819|19817.23|19817.23|19819|19819|19817.23|19817.23|0
1631804160000|2021-09-16 14:56:00|19818.27|19818.27|19818.27|19818.27|19818.27|19818.27|19818.27|19818.27|0
1631804170000|2021-09-16 14:56:10|19820.04|19820.04|19820.04|19820.04|19820.04|19820.04|19820.04|19820.04|0
1631804180000|2021-09-16 14:56:20|19821.49|19821.49|19825.77|19825.77|19825.77|19825.77|19821.49|19821.49|0
1631804210000|2021-09-16 14:56:50|19824.73|19824.73|19824.73|19824.73|19824.73|19824.73|19824.73|19824.73|0
1631804240000|2021-09-16 14:57:20|19822.07|19822.07|19821.19|19821.19|19822.07|19822.07|19821.19|19821.19|0
1631804250000|2021-09-16 14:57:30|19825.46|19825.46|19827.23|19827.23|19827.23|19827.23|19825.46|19825.46|0
1631804280000|2021-09-16 14:58:00|19825.46|19825.46|19825.46|19825.46|19825.46|19825.46|19825.46|19825.46|0
1631804290000|2021-09-16 14:58:10|19826.91|19826.91|19827.8|19827.8|19827.8|19827.8|19823.53|19823.53|0
1631804310000|2021-09-16 14:58:30|19826.29|19826.29|19826.29|19826.29|19826.29|19826.29|19826.29|19826.29|0
1631804320000|2021-09-16 14:58:40|19828.06|19828.06|19828.81|19828.81|19828.81|19828.81|19828.06|19828.06|0
1631804330000|2021-09-16 14:58:50|19830.27|19830.27|19830.27|19830.27|19831.72|19831.72|19830.27|19830.27|0
1631804340000|2021-09-16 14:59:00|19825.99|19825.99|19825.99|19825.99|19825.99|19825.99|19825.99|19825.99|0
1631804350000|2021-09-16 14:59:10|19830.27|19830.27|19825.11|19825.11|19830.27|19830.27|19825.11|19825.11|0
1631804370000|2021-09-16 14:59:30|19829.38|19829.38|19829.81|19829.81|19829.81|19829.81|19825.11|19825.11|0
1631804380000|2021-09-16 14:59:40|19829.06|19829.06|19829.06|19829.06|19829.06|19829.06|19829.06|19829.06|0
1631804390000|2021-09-16 14:59:50|19833.33|19833.33|19829.81|19829.81|19834.08|19834.08|19829.81|19829.81|0
1631804410000|2021-09-16 15:00:10|19828.36|19828.36|19828.36|19828.36|19828.36|19828.36|19828.36|19828.36|0
1631804420000|2021-09-16 15:00:20|19831.9|19831.9|19831.9|19831.9|19831.9|19831.9|19831.9|19831.9|0
1631804430000|2021-09-16 15:00:30|19831.01|19831.01|19831.01|19831.01|19831.01|19831.01|19831.01|19831.01|0
1631804440000|2021-09-16 15:00:40|19832.47|19832.47|19832.47|19832.47|19832.47|19832.47|19832.47|19832.47|0
1631804450000|2021-09-16 15:00:50|19831.01|19831.01|19831.01|19831.01|19831.01|19831.01|19831.01|19831.01|0
1631804460000|2021-09-16 15:01:00|19832.47|19832.47|19832.47|19832.47|19832.47|19832.47|19832.47|19832.47|0
1631804470000|2021-09-16 15:01:10|19831.71|19831.71|19825.67|19825.67|19831.71|19831.71|19825.67|19825.67|0
1631804490000|2021-09-16 15:01:30|19829.94|19829.94|19829.94|19829.94|19829.94|19829.94|19829.94|19829.94|0
1631804500000|2021-09-16 15:01:40|19828.9|19828.9|19828.9|19828.9|19828.9|19828.9|19828.9|19828.9|0
1631804510000|2021-09-16 15:01:50|19824.63|19824.63|19824.63|19824.63|19824.63|19824.63|19824.63|19824.63|0
1631804520000|2021-09-16 15:02:00|19821.09|19821.09|19821.09|19821.09|19821.09|19821.09|19821.09|19821.09|0
1631804530000|2021-09-16 15:02:10|19820.33|19820.33|19820.33|19820.33|19820.33|19820.33|19820.33|19820.33|0
1631804560000|2021-09-16 15:02:40|19824.6|19824.6|19824.25|19824.25|19828.52|19828.52|19824.25|19824.25|0
1631804570000|2021-09-16 15:02:50|19825.76|19825.76|19834.3|19834.3|19834.3|19834.3|19825.76|19825.76|0
1631804610000|2021-09-16 15:03:30|19829.88|19829.88|19834.05|19834.05|19834.3|19834.3|19829.88|19829.88|0
1631804620000|2021-09-16 15:03:40|19833.17|19833.17|19833.17|19833.17|19833.17|19833.17|19833.17|19833.17|0
1631804630000|2021-09-16 15:03:50|19837.38|19837.38|19846.38|19846.38|19851.18|19851.18|19837.38|19837.38|0
1631804670000|2021-09-16 15:04:30|19843.48|19843.48|19846.38|19846.38|19846.38|19846.38|19843.48|19843.48|0
1631804690000|2021-09-16 15:04:50|19844.61|19844.61|19845.31|19845.31|19849.46|19849.46|19844.61|19844.61|0
1631804700000|2021-09-16 15:05:00|19846.35|19846.35|19850.41|19850.41|19850.41|19850.41|19846.35|19846.35|0
1631804730000|2021-09-16 15:05:30|19847.51|19847.51|19847.51|19847.51|19847.51|19847.51|19847.51|19847.51|0
1631804740000|2021-09-16 15:05:40|19851.78|19851.78|19859.59|19859.59|19859.59|19859.59|19851.78|19851.78|0
1631804760000|2021-09-16 15:06:00|19859.07|19859.07|19859.07|19859.07|19859.07|19859.07|19859.07|19859.07|0
1631804810000|2021-09-16 15:06:50|19857.62|19857.62|19857.62|19857.62|19857.62|19857.62|19857.62|19857.62|0
1631804830000|2021-09-16 15:07:10|19861.89|19861.89|19864.55|19864.55|19864.55|19864.55|19861.89|19861.89|0
1631804840000|2021-09-16 15:07:20|19868.82|19868.82|19868.82|19868.82|19868.82|19868.82|19868.82|19868.82|0
1631804850000|2021-09-16 15:07:30|19871.48|19871.48|19871.48|19871.48|19871.48|19871.48|19871.48|19871.48|0
1631804860000|2021-09-16 15:07:40|19869.71|19869.71|19868.82|19868.82|19869.71|19869.71|19868.82|19868.82|0
1631804890000|2021-09-16 15:08:10|19860.28|19860.28|19860.28|19860.28|19860.28|19860.28|19860.28|19860.28|0
1631804900000|2021-09-16 15:08:20|19864.55|19864.55|19868.82|19868.82|19868.82|19868.82|19864.55|19864.55|0
1631804920000|2021-09-16 15:08:40|19870.38|19870.38|19871.42|19871.42|19871.42|19871.42|19870.38|19870.38|0
1631804930000|2021-09-16 15:08:50|19870.9|19870.9|19866.62|19866.62|19870.9|19870.9|19866.62|19866.62|0
1631804950000|2021-09-16 15:09:10|19865.59|19865.59|19865.59|19865.59|19865.59|19865.59|19865.59|19865.59|0
1631804990000|2021-09-16 15:09:50|19866.62|19866.62|19866.62|19866.62|19866.62|19866.62|19866.62|19866.62|0
1631805000000|2021-09-16 15:10:00|19863.6|19863.6|19868.63|19868.63|19868.63|19868.63|19863.6|19863.6|0
1631805020000|2021-09-16 15:10:20|19867.59|19867.59|19867.59|19867.59|19867.59|19867.59|19867.59|19867.59|0
1631805030000|2021-09-16 15:10:30|19863.32|19863.32|19861.04|19861.04|19863.32|19863.32|19861.04|19861.04|0
1631805040000|2021-09-16 15:10:40|19860.53|19860.53|19860.53|19860.53|19860.53|19860.53|19860.53|19860.53|0
1631805080000|2021-09-16 15:11:20|19859.77|19859.77|19859.77|19859.77|19859.77|19859.77|19859.77|19859.77|0
1631805110000|2021-09-16 15:11:50|19855.5|19855.5|19859.77|19859.77|19859.77|19859.77|19855.5|19855.5|0
1631805140000|2021-09-16 15:12:20|19861.22|19861.22|19861.22|19861.22|19861.22|19861.22|19861.22|19861.22|0
1631805160000|2021-09-16 15:12:40|19860.18|19860.18|19860.18|19860.18|19860.18|19860.18|19860.18|19860.18|0
1631805180000|2021-09-16 15:13:00|19864.46|19864.46|19871|19871|19871|19871|19864.46|19864.46|0
1631805190000|2021-09-16 15:13:10|19870.24|19870.24|19871.76|19871.76|19871.76|19871.76|19870.24|19870.24|0
1631805200000|2021-09-16 15:13:20|19872.64|19872.64|19874.41|19874.41|19874.41|19874.41|19872.64|19872.64|0
1631805220000|2021-09-16 15:13:40|19870.14|19870.14|19870.14|19870.14|19870.14|19870.14|19870.14|19870.14|0
1631805240000|2021-09-16 15:14:00|19868.69|19868.69|19868.69|19868.69|19868.69|19868.69|19868.69|19868.69|0
1631805260000|2021-09-16 15:14:20|19867.17|19867.17|19867.17|19867.17|19867.17|19867.17|19867.17|19867.17|0
1631805270000|2021-09-16 15:14:30|19862.9|19862.9|19862.9|19862.9|19862.9|19862.9|19862.9|19862.9|0
1631805300000|2021-09-16 15:15:00|19863.42|19863.42|19863.94|19863.94|19863.94|19863.94|19863.42|19863.42|0
1631805310000|2021-09-16 15:15:10|19864.46|19864.46|19865.21|19865.21|19865.21|19865.21|19864.46|19864.46|0
1631805330000|2021-09-16 15:15:30|19863.44|19863.44|19865|19865|19865|19865|19863.44|19863.44|0
1631805340000|2021-09-16 15:15:40|19869.27|19869.27|19874.36|19874.36|19874.36|19874.36|19869.27|19869.27|0
1631805350000|2021-09-16 15:15:50|19870.09|19870.09|19870.85|19870.85|19870.85|19870.85|19870.09|19870.09|0
1631805360000|2021-09-16 15:16:00|19868.77|19868.77|19870.33|19870.33|19870.33|19870.33|19868.77|19868.77|0
1631805370000|2021-09-16 15:16:10|19872.4|19872.4|19872.4|19872.4|19872.4|19872.4|19872.4|19872.4|0
1631805380000|2021-09-16 15:16:20|19873.86|19873.86|19873.86|19873.86|19873.86|19873.86|19873.86|19873.86|0
1631805390000|2021-09-16 15:16:30|19872.82|19872.82|19882.82|19882.82|19882.82|19882.82|19872.82|19872.82|0
1631805400000|2021-09-16 15:16:40|19876.47|19876.47|19875.58|19875.58|19876.47|19876.47|19875.58|19875.58|0
1631805440000|2021-09-16 15:17:20|19874.55|19874.55|19872.99|19872.99|19874.55|19874.55|19872.99|19872.99|0
1631805460000|2021-09-16 15:17:40|19868.72|19868.72|19868.72|19868.72|19872.99|19872.99|19868.72|19868.72|0
1631805470000|2021-09-16 15:17:50|19872.99|19872.99|19876.21|19876.21|19876.21|19876.21|19872.99|19872.99|0
1631805480000|2021-09-16 15:18:00|19875.33|19875.33|19874.57|19874.57|19875.33|19875.33|19874.57|19874.57|0
1631805510000|2021-09-16 15:18:30|19878.84|19878.84|19889.98|19889.98|19889.98|19889.98|19878.84|19878.84|0
1631805550000|2021-09-16 15:19:10|19890.87|19890.87|19892.32|19892.32|19892.32|19892.32|19890.87|19890.87|0
1631805590000|2021-09-16 15:19:50|19890.05|19890.05|19885.78|19885.78|19890.05|19890.05|19885.78|19885.78|0
1631805610000|2021-09-16 15:20:10|19884.89|19884.89|19885.78|19885.78|19885.78|19885.78|19884.89|19884.89|0
1631805620000|2021-09-16 15:20:20|19881.51|19881.51|19878.6|19878.6|19881.51|19881.51|19878.6|19878.6|0
1631805630000|2021-09-16 15:20:30|19879.12|19879.12|19881.05|19881.05|19883.39|19883.39|19879.12|19879.12|0
1631805640000|2021-09-16 15:20:40|19876.78|19876.78|19876.78|19876.78|19876.78|19876.78|19876.78|19876.78|0
1631805650000|2021-09-16 15:20:50|19881.05|19881.05|19878.23|19878.23|19881.05|19881.05|19876.78|19876.78|0
1631805660000|2021-09-16 15:21:00|19873.96|19873.96|19880.89|19880.89|19880.89|19880.89|19873.96|19873.96|0
1631805670000|2021-09-16 15:21:10|19881.77|19881.77|19881.77|19881.77|19881.77|19881.77|19881.77|19881.77|0
1631805690000|2021-09-16 15:21:30|19878.97|19878.97|19880.79|19880.79|19880.79|19880.79|19878.97|19878.97|0
1631805730000|2021-09-16 15:22:10|19880.03|19880.03|19880.03|19880.03|19880.03|19880.03|19880.03|19880.03|0
1631805740000|2021-09-16 15:22:20|19884.3|19884.3|19884.3|19884.3|19884.3|19884.3|19884.3|19884.3|0
1631805760000|2021-09-16 15:22:40|19880.03|19880.03|19880.03|19880.03|19880.03|19880.03|19880.03|19880.03|0
1631805770000|2021-09-16 15:22:50|19875.76|19875.76|19880.03|19880.03|19880.03|19880.03|19875.76|19875.76|0
1631805780000|2021-09-16 15:23:00|19878.99|19878.99|19878.99|19878.99|19878.99|19878.99|19878.99|19878.99|0
1631805790000|2021-09-16 15:23:10|19876.33|19876.33|19873.1|19873.1|19877.37|19877.37|19873.1|19873.1|0
1631805800000|2021-09-16 15:23:20|19871.65|19871.65|19871.65|19871.65|19871.65|19871.65|19871.65|19871.65|0
1631805810000|2021-09-16 15:23:30|19867.37|19867.37|19870.61|19870.61|19871.65|19871.65|19867.37|19867.37|0
1631805820000|2021-09-16 15:23:40|19871.65|19871.65|19873.94|19873.94|19873.94|19873.94|19871.65|19871.65|0
1631805830000|2021-09-16 15:23:50|19869.66|19869.66|19869.66|19869.66|19869.66|19869.66|19869.66|19869.66|0
1631805840000|2021-09-16 15:24:00|19870.42|19870.42|19870.42|19870.42|19870.42|19870.42|19870.42|19870.42|0
1631805850000|2021-09-16 15:24:10|19871.87|19871.87|19876.15|19876.15|19876.15|19876.15|19871.87|19871.87|0
1631805860000|2021-09-16 15:24:20|19878.22|19878.22|19876.77|19876.77|19878.22|19878.22|19876.77|19876.77|0
1631805870000|2021-09-16 15:24:30|19872.5|19872.5|19867.82|19867.82|19872.5|19872.5|19867.82|19867.82|0
1631805880000|2021-09-16 15:24:40|19866.93|19866.93|19873.92|19873.92|19873.92|19873.92|19866.93|19866.93|0
1631805890000|2021-09-16 15:24:50|19869.65|19869.65|19873.59|19873.59|19873.59|19873.59|19869.65|19869.65|0
1631805910000|2021-09-16 15:25:10|19871.52|19871.52|19872.4|19872.4|19874.17|19874.17|19871.52|19871.52|0
1631805920000|2021-09-16 15:25:20|19876.68|19876.68|19881.1|19881.1|19881.1|19881.1|19876.68|19876.68|0
1631805930000|2021-09-16 15:25:30|19880.35|19880.35|19880.35|19880.35|19880.35|19880.35|19880.35|19880.35|0
1631805940000|2021-09-16 15:25:40|19876.07|19876.07|19880.76|19880.76|19880.76|19880.76|19876.07|19876.07|0
1631805950000|2021-09-16 15:25:50|19880.4|19880.4|19881.2|19881.2|19881.95|19881.95|19880.4|19880.4|0
1631805980000|2021-09-16 15:26:20|19885.47|19885.47|19884.58|19884.58|19885.47|19885.47|19884.58|19884.58|0
1631805990000|2021-09-16 15:26:30|19883.13|19883.13|19883.13|19883.13|19883.13|19883.13|19883.13|19883.13|0
1631806000000|2021-09-16 15:26:40|19878.86|19878.86|19878.86|19878.86|19878.86|19878.86|19878.86|19878.86|0
1631806010000|2021-09-16 15:26:50|19879.61|19879.61|19879.61|19879.61|19879.61|19879.61|19879.61|19879.61|0
1631806020000|2021-09-16 15:27:00|19878.16|19878.16|19879.61|19879.61|19879.61|19879.61|19878.16|19878.16|0
1631806030000|2021-09-16 15:27:10|19880.13|19880.13|19880.13|19880.13|19880.13|19880.13|19880.13|19880.13|0
1631806040000|2021-09-16 15:27:20|19875.86|19875.86|19876.9|19876.9|19876.9|19876.9|19875.86|19875.86|0
1631806070000|2021-09-16 15:27:50|19881.17|19881.17|19878.77|19878.77|19881.17|19881.17|19878.77|19878.77|0
1631806080000|2021-09-16 15:28:00|19880.23|19880.23|19877.94|19877.94|19880.23|19880.23|19877.94|19877.94|0
1631806090000|2021-09-16 15:28:10|19877.42|19877.42|19875.65|19875.65|19877.42|19877.42|19875.65|19875.65|0
1631806100000|2021-09-16 15:28:20|19871.37|19871.37|19871.37|19871.37|19872.83|19872.83|19871.37|19871.37|0
1631806110000|2021-09-16 15:28:30|19872.13|19872.13|19872.13|19872.13|19872.13|19872.13|19872.13|19872.13|0
1631806120000|2021-09-16 15:28:40|19872.89|19872.89|19872.89|19872.89|19872.89|19872.89|19872.89|19872.89|0
1631806130000|2021-09-16 15:28:50|19871.12|19871.12|19870.08|19870.08|19871.12|19871.12|19870.08|19870.08|0
1631806140000|2021-09-16 15:29:00|19868.62|19868.62|19871.25|19871.25|19872.14|19872.14|19867.87|19867.87|0
1631806150000|2021-09-16 15:29:10|19866.98|19866.98|19862.71|19862.71|19866.98|19866.98|19862.71|19862.71|0
1631806160000|2021-09-16 15:29:20|19866.98|19866.98|19869.06|19869.06|19869.06|19869.06|19866.98|19866.98|0
1631806170000|2021-09-16 15:29:30|19871.97|19871.97|19871.97|19871.97|19871.97|19871.97|19871.97|19871.97|0
1631806180000|2021-09-16 15:29:40|19874.24|19874.24|19871.9|19871.9|19874.24|19874.24|19864.24|19864.24|0
1631806190000|2021-09-16 15:29:50|19873.67|19873.67|19871.27|19871.27|19875.23|19875.23|19871.27|19871.27|0
1631862900000|2021-09-17 07:15:00|19970|19970|19967.09|19967.09|19970|19970|19967.09|19967.09|0
1631862910000|2021-09-17 07:15:10|19969.74|19969.74|19972.34|19972.34|19972.34|19972.34|19969.74|19969.74|0
1631862940000|2021-09-17 07:15:40|19970.83|19970.83|19972.21|19972.21|19972.21|19972.21|19969.94|19969.94|0
1631862970000|2021-09-17 07:16:10|19969.94|19969.94|19965.93|19965.93|19969.94|19969.94|19964.15|19964.15|0
1631862990000|2021-09-17 07:16:30|19964.37|19964.37|19964.37|19964.37|19964.37|19964.37|19964.37|19964.37|0
1631863000000|2021-09-17 07:16:40|19967.02|19967.02|19975.57|19975.57|19975.57|19975.57|19967.02|19967.02|0
1631863020000|2021-09-17 07:17:00|19974.81|19974.81|19974.81|19974.81|19974.81|19974.81|19974.81|19974.81|0
1631863030000|2021-09-17 07:17:10|19976.58|19976.58|19978.14|19978.14|19978.14|19978.14|19976.58|19976.58|0
1631863040000|2021-09-17 07:17:20|19986.68|19986.68|19986.68|19986.68|19986.68|19986.68|19986.68|19986.68|0
1631863050000|2021-09-17 07:17:30|19986.17|19986.17|19986.17|19986.17|19986.17|19986.17|19986.17|19986.17|0
1631863060000|2021-09-17 07:17:40|19986.68|19986.68|19988.76|19988.76|19988.76|19988.76|19986.68|19986.68|0
1631863070000|2021-09-17 07:17:50|19996.03|19996.03|19998.94|19998.94|20001.85|20001.85|19996.03|19996.03|0
1631863080000|2021-09-17 07:18:00|19997.48|19997.48|19997.48|19997.48|19997.48|19997.48|19997.48|19997.48|0
1631863100000|2021-09-17 07:18:20|19993.21|19993.21|19993.21|19993.21|19993.21|19993.21|19993.21|19993.21|0
1631863110000|2021-09-17 07:18:30|19988.94|19988.94|19982.74|19982.74|19988.94|19988.94|19978.47|19978.47|0
1631863120000|2021-09-17 07:18:40|19984.3|19984.3|19985.86|19985.86|19985.86|19985.86|19984.3|19984.3|0
1631863140000|2021-09-17 07:19:00|19988.45|19988.45|19988.45|19988.45|19988.45|19988.45|19988.45|19988.45|0
1631863150000|2021-09-17 07:19:10|19987.93|19987.93|19987.93|19987.93|19987.93|19987.93|19987.93|19987.93|0
1631863160000|2021-09-17 07:19:20|19990.53|19990.53|19990.53|19990.53|19990.53|19990.53|19990.53|19990.53|0
1631863190000|2021-09-17 07:19:50|19994.8|19994.8|19994.8|19994.8|19994.8|19994.8|19994.8|19994.8|0
1631863200000|2021-09-17 07:20:00|19999.07|19999.07|19999.07|19999.07|19999.07|19999.07|19999.07|19999.07|0
1631863210000|2021-09-17 07:20:10|20000.11|20000.11|20001.15|20001.15|20001.15|20001.15|20000.11|20000.11|0
1631863220000|2021-09-17 07:20:20|20005.42|20005.42|20005.42|20005.42|20005.42|20005.42|20005.42|20005.42|0
1631863240000|2021-09-17 07:20:40|20006.94|20006.94|20006.94|20006.94|20006.94|20006.94|20006.94|20006.94|0
1631863250000|2021-09-17 07:20:50|20004.67|20004.67|20008.82|20008.82|20008.82|20008.82|20004.67|20004.67|0
1631863260000|2021-09-17 07:21:00|20021.64|20021.64|20021.64|20021.64|20021.64|20021.64|20021.64|20021.64|0
1631863270000|2021-09-17 07:21:10|20017.36|20017.36|20014.77|20014.77|20017.36|20017.36|20014.25|20014.25|0
1631863290000|2021-09-17 07:21:30|20012.69|20012.69|20012.69|20012.69|20012.69|20012.69|20012.69|20012.69|0
1631863310000|2021-09-17 07:21:50|20008.02|20008.02|20008.02|20008.02|20008.02|20008.02|20008.02|20008.02|0
1631863320000|2021-09-17 07:22:00|20003.75|20003.75|19999.48|19999.48|20003.75|20003.75|19999.48|19999.48|0
1631863340000|2021-09-17 07:22:20|19995.2|19995.2|19995.2|19995.2|19995.2|19995.2|19995.2|19995.2|0
1631863350000|2021-09-17 07:22:30|19999.48|19999.48|19999.48|19999.48|19999.48|19999.48|19999.48|19999.48|0
1631863370000|2021-09-17 07:22:50|19992.21|19992.21|19992.21|19992.21|19992.21|19992.21|19992.21|19992.21|0
1631863380000|2021-09-17 07:23:00|19993.09|19993.09|19993.09|19993.09|19993.09|19993.09|19993.09|19993.09|0
1631863390000|2021-09-17 07:23:10|19991.32|19991.32|19991.32|19991.32|19991.32|19991.32|19991.32|19991.32|0
1631863400000|2021-09-17 07:23:20|20004.14|20004.14|20004.14|20004.14|20004.14|20004.14|20004.14|20004.14|0
1631863420000|2021-09-17 07:23:40|20005.59|20005.59|20008.5|20008.5|20008.5|20008.5|20005.59|20005.59|0
1631863450000|2021-09-17 07:24:10|20011.41|20011.41|20009.96|20009.96|20011.41|20011.41|20009.96|20009.96|0
1631863460000|2021-09-17 07:24:20|20012.86|20012.86|20014.32|20014.32|20014.32|20014.32|20012.86|20012.86|0
1631863470000|2021-09-17 07:24:30|20010.04|20010.04|20010.04|20010.04|20010.04|20010.04|20010.04|20010.04|0
1631863480000|2021-09-17 07:24:40|20007.39|20007.39|20006.82|20006.82|20007.39|20007.39|20005.05|20005.05|0
1631863490000|2021-09-17 07:24:50|20011.49|20011.49|20010.61|20010.61|20011.49|20011.49|20010.61|20010.61|0
1631863500000|2021-09-17 07:25:00|20015.92|20015.92|20016.8|20016.8|20016.8|20016.8|20015.92|20015.92|0
1631863520000|2021-09-17 07:25:20|20017.84|20017.84|20017.84|20017.84|20017.84|20017.84|20017.84|20017.84|0
1631863530000|2021-09-17 07:25:30|20024.04|20024.04|20026.7|20026.7|20026.7|20026.7|20024.04|20024.04|0
1631863540000|2021-09-17 07:25:40|20028.15|20028.15|20027.26|20027.26|20028.15|20028.15|20027.26|20027.26|0
1631863550000|2021-09-17 07:25:50|20025.71|20025.71|20024.95|20024.95|20025.71|20025.71|20024.95|20024.95|0
1631863560000|2021-09-17 07:26:00|20023.5|20023.5|20022.04|20022.04|20023.5|20023.5|20022.04|20022.04|0
1631863570000|2021-09-17 07:26:10|20017.77|20017.77|20017.71|20017.71|20021.98|20021.98|20013.44|20013.44|0
1631863580000|2021-09-17 07:26:20|20018.47|20018.47|20019.16|20019.16|20019.16|20019.16|20017.71|20017.71|0
1631863590000|2021-09-17 07:26:30|20015.38|20015.38|20018.5|20018.5|20018.5|20018.5|20015.38|20015.38|0
1631863600000|2021-09-17 07:26:40|20017.74|20017.74|20017.74|20017.74|20017.74|20017.74|20017.74|20017.74|0
1631863630000|2021-09-17 07:27:10|20018.62|20018.62|20018.62|20018.62|20018.62|20018.62|20018.62|20018.62|0
1631863640000|2021-09-17 07:27:20|20014.35|20014.35|20022.9|20022.9|20022.9|20022.9|20014.35|20014.35|0
1631863650000|2021-09-17 07:27:30|20027.32|20027.32|20027.32|20027.32|20027.32|20027.32|20027.32|20027.32|0
1631863670000|2021-09-17 07:27:50|20032.63|20032.63|20032.63|20032.63|20032.63|20032.63|20032.63|20032.63|0
1631863680000|2021-09-17 07:28:00|20034.09|20034.09|20034.85|20034.85|20034.85|20034.85|20034.09|20034.09|0
1631863690000|2021-09-17 07:28:10|20030.57|20030.57|20020.01|20020.01|20030.57|20030.57|20020.01|20020.01|0
1631863700000|2021-09-17 07:28:20|20025.33|20025.33|20025.33|20025.33|20025.33|20025.33|20025.33|20025.33|0
1631863720000|2021-09-17 07:28:40|20027.4|20027.4|20027.4|20027.4|20027.4|20027.4|20027.4|20027.4|0
1631863740000|2021-09-17 07:29:00|20030.06|20030.06|20030.06|20030.06|20030.06|20030.06|20030.06|20030.06|0
1631863750000|2021-09-17 07:29:10|20034.33|20034.33|20038.48|20038.48|20038.48|20038.48|20034.33|20034.33|0
1631863770000|2021-09-17 07:29:30|20041.39|20041.39|20042.85|20042.85|20042.85|20042.85|20041.39|20041.39|0
1631863790000|2021-09-17 07:29:50|20044.3|20044.3|20045.75|20045.75|20047.21|20047.21|20042.85|20042.85|0
1631863810000|2021-09-17 07:30:10|20047.27|20047.27|20047.27|20047.27|20047.27|20047.27|20047.27|20047.27|0
1631863830000|2021-09-17 07:30:30|20048.02|20048.02|20048.02|20048.02|20048.02|20048.02|20048.02|20048.02|0
1631863840000|2021-09-17 07:30:40|20043.35|20043.35|20043.35|20043.35|20043.35|20043.35|20043.35|20043.35|0
1631863930000|2021-09-17 07:32:10|20040.44|20040.44|20040.44|20040.44|20040.44|20040.44|20040.44|20040.44|0
1631863940000|2021-09-17 07:32:20|20036.66|20036.66|20036.66|20036.66|20036.66|20036.66|20036.66|20036.66|0
1631863970000|2021-09-17 07:32:50|20023.84|20023.84|20028.11|20028.11|20028.11|20028.11|20023.84|20023.84|0
1631864020000|2021-09-17 07:33:40|20025.21|20025.21|20025.21|20025.21|20025.21|20025.21|20025.21|20025.21|0
1631864030000|2021-09-17 07:33:50|20023.13|20023.13|20022.09|20022.09|20023.13|20023.13|20022.09|20022.09|0
1631864040000|2021-09-17 07:34:00|20017.82|20017.82|20017.82|20017.82|20017.82|20017.82|20017.82|20017.82|0
1631864090000|2021-09-17 07:34:50|20021.36|20021.36|20025.63|20025.63|20025.63|20025.63|20021.36|20021.36|0
1631864100000|2021-09-17 07:35:00|20024.59|20024.59|20027.38|20027.38|20027.38|20027.38|20024.59|20024.59|0
1631864110000|2021-09-17 07:35:10|20030.04|20030.04|20030.04|20030.04|20030.04|20030.04|20030.04|20030.04|0
1631864120000|2021-09-17 07:35:20|20028.27|20028.27|20028.27|20028.27|20028.27|20028.27|20028.27|20028.27|0
1631864150000|2021-09-17 07:35:50|20032.54|20032.54|20032.54|20032.54|20032.54|20032.54|20032.54|20032.54|0
1631864190000|2021-09-17 07:36:30|20033.43|20033.43|20033.43|20033.43|20033.43|20033.43|20033.43|20033.43|0
1631864200000|2021-09-17 07:36:40|20032.54|20032.54|20032.54|20032.54|20032.54|20032.54|20032.54|20032.54|0
1631864210000|2021-09-17 07:36:50|20035.2|20035.2|20035.2|20035.2|20035.2|20035.2|20035.2|20035.2|0
1631864220000|2021-09-17 07:37:00|20032.6|20032.6|20031.56|20031.56|20032.6|20032.6|20031.56|20031.56|0
1631864240000|2021-09-17 07:37:20|20023.02|20023.02|20023.02|20023.02|20023.02|20023.02|20023.02|20023.02|0
1631864280000|2021-09-17 07:38:00|20025.93|20025.93|20025.93|20025.93|20025.93|20025.93|20025.93|20025.93|0
1631864300000|2021-09-17 07:38:20|20027.7|20027.7|20027.7|20027.7|20027.7|20027.7|20027.7|20027.7|0
1631864320000|2021-09-17 07:38:40|20023.27|20023.27|20023.27|20023.27|20023.27|20023.27|20023.27|20023.27|0
1631864380000|2021-09-17 07:39:40|20021.76|20021.76|20021.76|20021.76|20021.76|20021.76|20021.76|20021.76|0
1631864390000|2021-09-17 07:39:50|20017.49|20017.49|20013.21|20013.21|20017.49|20017.49|20013.21|20013.21|0
1631864410000|2021-09-17 07:40:10|20008.94|20008.94|20013.21|20013.21|20013.21|20013.21|20008.94|20008.94|0
1631864550000|2021-09-17 07:42:30|20008.94|20008.94|20008.94|20008.94|20008.94|20008.94|20008.94|20008.94|0
1631864620000|2021-09-17 07:43:40|20007.43|20007.43|20007.43|20007.43|20007.43|20007.43|20007.43|20007.43|0
1631864650000|2021-09-17 07:44:10|20011.85|20011.85|20011.85|20011.85|20011.85|20011.85|20011.85|20011.85|0
1631864680000|2021-09-17 07:44:40|20008.95|20008.95|20012.49|20012.49|20012.49|20012.49|20008.95|20008.95|0
1631864730000|2021-09-17 07:45:30|20013.94|20013.94|20012.49|20012.49|20015.39|20015.39|20012.49|20012.49|0
1631864740000|2021-09-17 07:45:40|20019.24|20019.24|20023.51|20023.51|20023.51|20023.51|20019.24|20019.24|0
1631864750000|2021-09-17 07:45:50|20027.87|20027.87|20037.22|20037.22|20037.22|20037.22|20027.87|20027.87|0
1631864760000|2021-09-17 07:46:00|20041.49|20041.49|20041.49|20041.49|20041.49|20041.49|20041.49|20041.49|0
1631864770000|2021-09-17 07:46:10|20038.58|20038.58|20038.58|20038.58|20038.58|20038.58|20038.58|20038.58|0
1631864780000|2021-09-17 07:46:20|20040.04|20040.04|20040.04|20040.04|20040.04|20040.04|20040.04|20040.04|0
1631864790000|2021-09-17 07:46:30|20037.44|20037.44|20035.93|20035.93|20037.44|20037.44|20035.93|20035.93|0
1631864820000|2021-09-17 07:47:00|20041.24|20041.24|20041.24|20041.24|20041.24|20041.24|20041.24|20041.24|0
1631864830000|2021-09-17 07:47:10|20054.46|20054.46|20054.46|20054.46|20054.46|20054.46|20054.46|20054.46|0
1631864860000|2021-09-17 07:47:40|20054.98|20054.98|20061.9|20061.9|20061.9|20061.9|20054.98|20054.98|0
1631864870000|2021-09-17 07:47:50|20063.67|20063.67|20063.67|20063.67|20063.67|20063.67|20063.67|20063.67|0
1631864930000|2021-09-17 07:48:50|20063.15|20063.15|20062.64|20062.64|20063.15|20063.15|20062.64|20062.64|0
1631864940000|2021-09-17 07:49:00|20058.21|20058.21|20062.48|20062.48|20062.48|20062.48|20058.21|20058.21|0
1631864970000|2021-09-17 07:49:30|20071.03|20071.03|20071.03|20071.03|20071.03|20071.03|20071.03|20071.03|0
1631864980000|2021-09-17 07:49:40|20072.54|20072.54|20074.31|20074.31|20074.31|20074.31|20072.54|20072.54|0
1631864990000|2021-09-17 07:49:50|20075.07|20075.07|20075.07|20075.07|20075.07|20075.07|20075.07|20075.07|0
1631865010000|2021-09-17 07:50:10|20071.95|20071.95|20071.95|20071.95|20071.95|20071.95|20071.95|20071.95|0
1631865040000|2021-09-17 07:50:40|20063.41|20063.41|20059.14|20059.14|20063.41|20063.41|20059.14|20059.14|0
1631865060000|2021-09-17 07:51:00|20056.23|20056.23|20051.87|20051.87|20056.23|20056.23|20051.87|20051.87|0
1631865070000|2021-09-17 07:51:10|20047.71|20047.71|20047.19|20047.19|20047.71|20047.71|20047.19|20047.19|0
1631865100000|2021-09-17 07:51:40|20044.29|20044.29|20044.29|20044.29|20044.29|20044.29|20044.29|20044.29|0
1631865110000|2021-09-17 07:51:50|20048.56|20048.56|20048.56|20048.56|20048.56|20048.56|20048.56|20048.56|0
1631865210000|2021-09-17 07:53:30|20052.83|20052.83|20052.83|20052.83|20052.83|20052.83|20052.83|20052.83|0
1631865230000|2021-09-17 07:53:50|20057.5|20057.5|20065.32|20065.32|20069.59|20069.59|20057.5|20057.5|0
1631865240000|2021-09-17 07:54:00|20069.59|20069.59|20069.59|20069.59|20069.59|20069.59|20069.59|20069.59|0
1631865250000|2021-09-17 07:54:10|20070.47|20070.47|20070.47|20070.47|20070.47|20070.47|20070.47|20070.47|0
1631865260000|2021-09-17 07:54:20|20066.2|20066.2|20066.2|20066.2|20066.2|20066.2|20066.2|20066.2|0
1631865280000|2021-09-17 07:54:40|20062.66|20062.66|20066.93|20066.93|20066.93|20066.93|20062.66|20062.66|0
1631865290000|2021-09-17 07:54:50|20058.39|20058.39|20058.39|20058.39|20058.39|20058.39|20058.39|20058.39|0
1631865300000|2021-09-17 07:55:00|20066.93|20066.93|20066.93|20066.93|20066.93|20066.93|20066.93|20066.93|0
1631865310000|2021-09-17 07:55:10|20071.47|20071.47|20071.47|20071.47|20071.47|20071.47|20071.47|20071.47|0
1631865330000|2021-09-17 07:55:30|20073.55|20073.55|20071.47|20071.47|20073.55|20073.55|20071.47|20071.47|0
1631865340000|2021-09-17 07:55:40|20067.2|20067.2|20071.47|20071.47|20071.47|20071.47|20067.2|20067.2|0
1631865370000|2021-09-17 07:56:10|20067.05|20067.05|20069.55|20069.55|20071.32|20071.32|20067.05|20067.05|0
1631865380000|2021-09-17 07:56:20|20072.58|20072.58|20072.58|20072.58|20072.58|20072.58|20072.58|20072.58|0
1631865510000|2021-09-17 07:58:30|20069.92|20069.92|20069.92|20069.92|20069.92|20069.92|20069.92|20069.92|0
1631865530000|2021-09-17 07:58:50|20066.89|20066.89|20066.89|20066.89|20066.89|20066.89|20066.89|20066.89|0
1631865560000|2021-09-17 07:59:20|20071.16|20071.16|20071.16|20071.16|20071.16|20071.16|20071.16|20071.16|0
1631865580000|2021-09-17 07:59:40|20074.8|20074.8|20074.07|20074.07|20074.8|20074.8|20070.53|20070.53|0
1631865600000|2021-09-17 08:00:00|20076.34|20076.34|20077.1|20077.1|20077.1|20077.1|20076.34|20076.34|0
1631865620000|2021-09-17 08:00:20|20072.82|20072.82|20068.55|20068.55|20072.82|20072.82|20068.55|20068.55|0
1631865630000|2021-09-17 08:00:30|20064.92|20064.92|20069.19|20069.19|20069.19|20069.19|20064.92|20064.92|0
1631865660000|2021-09-17 08:01:00|20073.46|20073.46|20073.46|20073.46|20073.46|20073.46|20073.46|20073.46|0
1631865680000|2021-09-17 08:01:20|20077|20077|20077|20077|20077|20077|20077|20077|0
1631865720000|2021-09-17 08:02:00|20075.55|20075.55|20075.55|20075.55|20075.55|20075.55|20075.55|20075.55|0
1631865880000|2021-09-17 08:04:40|20071.28|20071.28|20075.64|20075.64|20075.64|20075.64|20071.28|20071.28|0
1631865890000|2021-09-17 08:04:50|20074.12|20074.12|20074.12|20074.12|20074.12|20074.12|20074.12|20074.12|0
1631865930000|2021-09-17 08:05:30|20073.24|20073.24|20068.97|20068.97|20073.24|20073.24|20068.97|20068.97|0
1631865940000|2021-09-17 08:05:40|20067.2|20067.2|20067.2|20067.2|20067.2|20067.2|20067.2|20067.2|0
1631865960000|2021-09-17 08:06:00|20066.68|20066.68|20066.68|20066.68|20066.68|20066.68|20066.68|20066.68|0
1631865970000|2021-09-17 08:06:10|20062.4|20062.4|20062.4|20062.4|20062.4|20062.4|20062.4|20062.4|0
1631865990000|2021-09-17 08:06:30|20058.13|20058.13|20062.4|20062.4|20062.4|20062.4|20058.13|20058.13|0
1631866030000|2021-09-17 08:07:10|20058.04|20058.04|20058.04|20058.04|20058.04|20058.04|20058.04|20058.04|0
1631866040000|2021-09-17 08:07:20|20062.31|20062.31|20062.31|20062.31|20062.31|20062.31|20062.31|20062.31|0
1631866060000|2021-09-17 08:07:40|20065.95|20065.95|20066.47|20066.47|20066.47|20066.47|20065.95|20065.95|0
1631866100000|2021-09-17 08:08:20|20069.5|20069.5|20073.66|20073.66|20073.66|20073.66|20069.5|20069.5|0
1631866120000|2021-09-17 08:08:40|20074.55|20074.55|20088.12|20088.12|20088.12|20088.12|20074.55|20074.55|0
1631866150000|2021-09-17 08:09:10|20090.2|20090.2|20089.68|20089.68|20090.2|20090.2|20087.91|20087.91|0
1631866160000|2021-09-17 08:09:20|20088.8|20088.8|20088.8|20088.8|20088.8|20088.8|20088.8|20088.8|0
1631866180000|2021-09-17 08:09:40|20093.07|20093.07|20092.03|20092.03|20093.07|20093.07|20092.03|20092.03|0
1631866230000|2021-09-17 08:10:30|20093.8|20093.8|20095.57|20095.57|20095.57|20095.57|20093.8|20093.8|0
1631866240000|2021-09-17 08:10:40|20096.46|20096.46|20096.46|20096.46|20096.46|20096.46|20096.46|20096.46|0
1631866260000|2021-09-17 08:11:00|20094.69|20094.69|20094.69|20094.69|20094.69|20094.69|20094.69|20094.69|0
1631866280000|2021-09-17 08:11:20|20092.92|20092.92|20092.92|20092.92|20092.92|20092.92|20092.92|20092.92|0
1631866290000|2021-09-17 08:11:30|20088.64|20088.64|20088.64|20088.64|20088.64|20088.64|20088.64|20088.64|0
1631866300000|2021-09-17 08:11:40|20084.37|20084.37|20084.37|20084.37|20084.37|20084.37|20084.37|20084.37|0
1631866310000|2021-09-17 08:11:50|20083.49|20083.49|20083.49|20083.49|20083.49|20083.49|20083.49|20083.49|0
1631866330000|2021-09-17 08:12:10|20084.24|20084.24|20087.27|20087.27|20087.27|20087.27|20084.24|20084.24|0
1631866370000|2021-09-17 08:12:50|20089.93|20089.93|20089.04|20089.04|20089.93|20089.93|20089.04|20089.04|0
1631866390000|2021-09-17 08:13:10|20090.81|20090.81|20095.08|20095.08|20095.08|20095.08|20090.81|20090.81|0
1631866460000|2021-09-17 08:14:20|20096.85|20096.85|20096.85|20096.85|20096.85|20096.85|20096.85|20096.85|0
1631866470000|2021-09-17 08:14:30|20101.13|20101.13|20101.13|20101.13|20101.13|20101.13|20101.13|20101.13|0
1631866520000|2021-09-17 08:15:20|20096.85|20096.85|20096.85|20096.85|20096.85|20096.85|20096.85|20096.85|0
1631866550000|2021-09-17 08:15:50|20101.13|20101.13|20101.13|20101.13|20101.13|20101.13|20101.13|20101.13|0
1631866560000|2021-09-17 08:16:00|20105.4|20105.4|20109.67|20109.67|20109.67|20109.67|20105.4|20105.4|0
1631866570000|2021-09-17 08:16:10|20113.94|20113.94|20109.03|20109.03|20117.58|20117.58|20109.03|20109.03|0
1631866580000|2021-09-17 08:16:20|20113.31|20113.31|20113.31|20113.31|20113.31|20113.31|20113.31|20113.31|0
1631866600000|2021-09-17 08:16:40|20117.58|20117.58|20117.58|20117.58|20117.58|20117.58|20117.58|20117.58|0
1631866610000|2021-09-17 08:16:50|20121.36|20121.36|20123.13|20123.13|20123.13|20123.13|20121.36|20121.36|0
1631866620000|2021-09-17 08:17:00|20114.59|20114.59|20123.13|20123.13|20123.13|20123.13|20114.59|20114.59|0
1631866640000|2021-09-17 08:17:20|20114.59|20114.59|20116.1|20116.1|20116.1|20116.1|20114.59|20114.59|0
1631866650000|2021-09-17 08:17:30|20120.37|20120.37|20120.37|20120.37|20120.37|20120.37|20120.37|20120.37|0
1631866670000|2021-09-17 08:17:50|20119.49|20119.49|20119.49|20119.49|20119.49|20119.49|20119.49|20119.49|0
1631866720000|2021-09-17 08:18:40|20116.83|20116.83|20116.83|20116.83|20116.83|20116.83|20116.83|20116.83|0
1631866730000|2021-09-17 08:18:50|20121.1|20121.1|20125.38|20125.38|20125.38|20125.38|20121.1|20121.1|0
1631866750000|2021-09-17 08:19:10|20126.42|20126.42|20126.42|20126.42|20126.42|20126.42|20126.42|20126.42|0
1631866760000|2021-09-17 08:19:20|20130.69|20130.69|20130.69|20130.69|20130.69|20130.69|20130.69|20130.69|0
1631866780000|2021-09-17 08:19:40|20132.76|20132.76|20132.76|20132.76|20132.76|20132.76|20132.76|20132.76|0
1631866810000|2021-09-17 08:20:10|20130.69|20130.69|20130.69|20130.69|20130.69|20130.69|20130.69|20130.69|0
1631866830000|2021-09-17 08:20:30|20134.96|20134.96|20132.69|20132.69|20134.96|20134.96|20132.69|20132.69|0
1631866850000|2021-09-17 08:20:50|20136.96|20136.96|20132.69|20132.69|20136.96|20136.96|20132.69|20132.69|0
1631866900000|2021-09-17 08:21:40|20136.96|20136.96|20136.96|20136.96|20136.96|20136.96|20136.96|20136.96|0
1631866930000|2021-09-17 08:22:10|20145.51|20145.51|20145.51|20145.51|20145.51|20145.51|20145.51|20145.51|0
1631866940000|2021-09-17 08:22:20|20144.47|20144.47|20144.47|20144.47|20144.47|20144.47|20144.47|20144.47|0
1631866960000|2021-09-17 08:22:40|20148.74|20148.74|20148.74|20148.74|20148.74|20148.74|20148.74|20148.74|0
1631866980000|2021-09-17 08:23:00|20157.29|20157.29|20157.29|20157.29|20157.29|20157.29|20157.29|20157.29|0
1631867000000|2021-09-17 08:23:20|20148.74|20148.74|20148.74|20148.74|20148.74|20148.74|20148.74|20148.74|0
1631867010000|2021-09-17 08:23:30|20153.01|20153.01|20161.56|20161.56|20161.56|20161.56|20153.01|20153.01|0
1631867040000|2021-09-17 08:24:00|20173.39|20173.39|20187.11|20187.11|20187.11|20187.11|20173.39|20173.39|0
1631867050000|2021-09-17 08:24:10|20188.56|20188.56|20193.09|20193.09|20194.59|20194.59|20188.56|20188.56|0
1631867070000|2021-09-17 08:24:30|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|0
1631867110000|2021-09-17 08:25:10|20185.9|20185.9|20185.9|20185.9|20185.9|20185.9|20185.9|20185.9|0
1631867120000|2021-09-17 08:25:20|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|0
1631867130000|2021-09-17 08:25:30|20181.63|20181.63|20185.9|20185.9|20185.9|20185.9|20181.63|20181.63|0
1631867140000|2021-09-17 08:25:40|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|0
1631867170000|2021-09-17 08:26:10|20181.63|20181.63|20190.18|20190.18|20190.18|20190.18|20181.63|20181.63|0
1631867180000|2021-09-17 08:26:20|20185.9|20185.9|20185.9|20185.9|20185.9|20185.9|20185.9|20185.9|0
1631867190000|2021-09-17 08:26:30|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|20190.18|0
1631867200000|2021-09-17 08:26:40|20188.41|20188.41|20192.68|20192.68|20192.68|20192.68|20188.41|20188.41|0
1631867210000|2021-09-17 08:26:50|20196.95|20196.95|20196.95|20196.95|20196.95|20196.95|20196.95|20196.95|0
1631867220000|2021-09-17 08:27:00|20195.91|20195.91|20193.84|20193.84|20195.91|20195.91|20193.84|20193.84|0
1631867230000|2021-09-17 08:27:10|20189.56|20189.56|20189.56|20189.56|20189.56|20189.56|20189.56|20189.56|0
1631867240000|2021-09-17 08:27:20|20198.11|20198.11|20198.11|20198.11|20198.11|20198.11|20198.11|20198.11|0
1631867270000|2021-09-17 08:27:50|20201.02|20201.02|20201.02|20201.02|20201.02|20201.02|20201.02|20201.02|0
1631867280000|2021-09-17 08:28:00|20204.56|20204.56|20204.56|20204.56|20204.56|20204.56|20204.56|20204.56|0
1631867290000|2021-09-17 08:28:10|20208.83|20208.83|20217.37|20217.37|20217.37|20217.37|20208.83|20208.83|0
1631867300000|2021-09-17 08:28:20|20213.01|20213.01|20213.01|20213.01|20213.01|20213.01|20213.01|20213.01|0
1631867310000|2021-09-17 08:28:30|20208.74|20208.74|20208.74|20208.74|20208.74|20208.74|20208.74|20208.74|0
1631867330000|2021-09-17 08:28:50|20215.57|20215.57|20220.72|20220.72|20221.61|20221.61|20215.57|20215.57|0
1631867350000|2021-09-17 08:29:10|20229.27|20229.27|20229.27|20229.27|20229.27|20229.27|20229.27|20229.27|0
1631867370000|2021-09-17 08:29:30|20233.54|20233.54|20233.54|20233.54|20233.54|20233.54|20233.54|20233.54|0
1631867390000|2021-09-17 08:29:50|20229.27|20229.27|20233.54|20233.54|20237.81|20237.81|20225|20225|0
1631867410000|2021-09-17 08:30:10|20237.81|20237.81|20237.81|20237.81|20237.81|20237.81|20237.81|20237.81|0
1631867430000|2021-09-17 08:30:30|20242.09|20242.09|20243.54|20243.54|20243.54|20243.54|20242.09|20242.09|0
1631867450000|2021-09-17 08:30:50|20245.05|20245.05|20245.05|20245.05|20245.05|20245.05|20245.05|20245.05|0
1631867460000|2021-09-17 08:31:00|20249.33|20249.33|20253.6|20253.6|20253.6|20253.6|20245.05|20245.05|0
1631867480000|2021-09-17 08:31:20|20240.78|20240.78|20245.05|20245.05|20245.05|20245.05|20240.78|20240.78|0
1631867490000|2021-09-17 08:31:30|20240.78|20240.78|20245.05|20245.05|20245.05|20245.05|20240.78|20240.78|0
1631867520000|2021-09-17 08:32:00|20236.51|20236.51|20236.51|20236.51|20236.51|20236.51|20236.51|20236.51|0
1631867570000|2021-09-17 08:32:50|20245.05|20245.05|20245.05|20245.05|20245.05|20245.05|20245.05|20245.05|0
1631867600000|2021-09-17 08:33:20|20232.24|20232.24|20232.24|20232.24|20232.24|20232.24|20232.24|20232.24|0
1631867610000|2021-09-17 08:33:30|20227.96|20227.96|20234.35|20234.35|20238.78|20238.78|20227.96|20227.96|0
1631867650000|2021-09-17 08:34:10|20240.17|20240.17|20240.17|20240.17|20240.17|20240.17|20235.9|20235.9|0
1631867660000|2021-09-17 08:34:20|20241.62|20241.62|20247.35|20247.35|20247.35|20247.35|20241.62|20241.62|0
1631867670000|2021-09-17 08:34:30|20245.89|20245.89|20241.62|20241.62|20245.89|20245.89|20241.62|20241.62|0
1631867690000|2021-09-17 08:34:50|20244.28|20244.28|20244.28|20244.28|20244.28|20244.28|20244.28|20244.28|0
1631867700000|2021-09-17 08:35:00|20248.55|20248.55|20248.55|20248.55|20248.55|20248.55|20248.55|20248.55|0
1631867740000|2021-09-17 08:35:40|20244.28|20244.28|20244.28|20244.28|20244.28|20244.28|20244.28|20244.28|0
1631867750000|2021-09-17 08:35:50|20246.93|20246.93|20246.93|20246.93|20246.93|20246.93|20246.93|20246.93|0
1631867800000|2021-09-17 08:36:40|20242.66|20242.66|20242.66|20242.66|20242.66|20242.66|20242.66|20242.66|0
1631867810000|2021-09-17 08:36:50|20246.93|20246.93|20246.05|20246.05|20246.93|20246.93|20246.05|20246.05|0
1631867820000|2021-09-17 08:37:00|20250.32|20250.32|20254.59|20254.59|20254.59|20254.59|20250.32|20250.32|0
1631867830000|2021-09-17 08:37:10|20259.78|20259.78|20259.78|20259.78|20259.78|20259.78|20259.78|20259.78|0
1631867850000|2021-09-17 08:37:30|20258.23|20258.23|20257.71|20257.71|20258.23|20258.23|20257.71|20257.71|0
1631867860000|2021-09-17 08:37:40|20263.52|20263.52|20263.52|20263.52|20263.52|20263.52|20263.52|20263.52|0
1631867870000|2021-09-17 08:37:50|20276.34|20276.34|20289.16|20289.16|20293.43|20293.43|20276.34|20276.34|0
1631867880000|2021-09-17 08:38:00|20293.43|20293.43|20296.34|20296.34|20296.34|20296.34|20293.43|20293.43|0
1631867890000|2021-09-17 08:38:10|20304.88|20304.88|20304.88|20304.88|20304.88|20304.88|20304.88|20304.88|0
1631867900000|2021-09-17 08:38:20|20300.61|20300.61|20304.88|20304.88|20304.88|20304.88|20296.34|20296.34|0
1631867910000|2021-09-17 08:38:30|20300.61|20300.61|20300.61|20300.61|20300.61|20300.61|20300.61|20300.61|0
1631867920000|2021-09-17 08:38:40|20309.16|20309.16|20309.16|20309.16|20309.16|20309.16|20309.16|20309.16|0
1631867930000|2021-09-17 08:38:50|20313.43|20313.43|20304.88|20304.88|20313.43|20313.43|20304.88|20304.88|0
1631867940000|2021-09-17 08:39:00|20300.61|20300.61|20300.61|20300.61|20300.61|20300.61|20292.07|20292.07|0
1631867950000|2021-09-17 08:39:10|20304.88|20304.88|20300.61|20300.61|20304.88|20304.88|20300.61|20300.61|0
1631867960000|2021-09-17 08:39:20|20304.88|20304.88|20304.88|20304.88|20304.88|20304.88|20304.88|20304.88|0
1631867990000|2021-09-17 08:39:50|20313.43|20313.43|20313.43|20313.43|20313.43|20313.43|20313.43|20313.43|0
1631868010000|2021-09-17 08:40:10|20309.16|20309.16|20309.16|20309.16|20313.43|20313.43|20309.16|20309.16|0
1631868020000|2021-09-17 08:40:20|20317.7|20317.7|20330.52|20330.52|20330.52|20330.52|20317.7|20317.7|0
1631868030000|2021-09-17 08:40:30|20334.67|20334.67|20333.43|20333.43|20337.7|20337.7|20333.43|20333.43|0
1631868050000|2021-09-17 08:40:50|20329.15|20329.15|20324.88|20324.88|20329.15|20329.15|20324.88|20324.88|0
1631868060000|2021-09-17 08:41:00|20320.61|20320.61|20316.34|20316.34|20320.61|20320.61|20316.34|20316.34|0
1631868070000|2021-09-17 08:41:10|20320.61|20320.61|20324.88|20324.88|20324.88|20324.88|20320.61|20320.61|0
1631868080000|2021-09-17 08:41:20|20329.15|20329.15|20316.25|20316.25|20329.15|20329.15|20316.25|20316.25|0
1631868090000|2021-09-17 08:41:30|20320.52|20320.52|20320.52|20320.52|20320.52|20320.52|20320.52|20320.52|0
1631868100000|2021-09-17 08:41:40|20316.25|20316.25|20316.25|20316.25|20316.25|20316.25|20316.25|20316.25|0
1631868110000|2021-09-17 08:41:50|20327.76|20327.76|20327.76|20327.76|20327.76|20327.76|20327.76|20327.76|0
1631868120000|2021-09-17 08:42:00|20323.48|20323.48|20332.03|20332.03|20332.03|20332.03|20323.48|20323.48|0
1631868140000|2021-09-17 08:42:20|20319.21|20319.21|20319.21|20319.21|20323.48|20323.48|20319.21|20319.21|0
1631868190000|2021-09-17 08:43:10|20332.03|20332.03|20332.03|20332.03|20332.03|20332.03|20327.76|20327.76|0
1631868200000|2021-09-17 08:43:20|20323.48|20323.48|20323.48|20323.48|20323.48|20323.48|20319.21|20319.21|0
1631868220000|2021-09-17 08:43:40|20327.76|20327.76|20327.76|20327.76|20327.76|20327.76|20327.76|20327.76|0
1631868240000|2021-09-17 08:44:00|20325.1|20325.1|20325.1|20325.1|20325.1|20325.1|20325.1|20325.1|0
1631868250000|2021-09-17 08:44:10|20320.83|20320.83|20320.83|20320.83|20320.83|20320.83|20320.83|20320.83|0
1631868280000|2021-09-17 08:44:40|20325.1|20325.1|20325.1|20325.1|20325.1|20325.1|20325.1|20325.1|0
1631868300000|2021-09-17 08:45:00|20327.76|20327.76|20327.76|20327.76|20327.76|20327.76|20323.48|20323.48|0
1631868310000|2021-09-17 08:45:10|20323.48|20323.48|20323.48|20323.48|20323.48|20323.48|20323.48|20323.48|0
1631868320000|2021-09-17 08:45:20|20327.76|20327.76|20327.76|20327.76|20327.76|20327.76|20327.76|20327.76|0
1631868400000|2021-09-17 08:46:40|20324.85|20324.85|20324.85|20324.85|20324.85|20324.85|20324.85|20324.85|0
1631868410000|2021-09-17 08:46:50|20326.62|20326.62|20325.73|20325.73|20326.62|20326.62|20325.73|20325.73|0
1631868420000|2021-09-17 08:47:00|20324.28|20324.28|20324.28|20324.28|20324.28|20324.28|20324.28|20324.28|0
1631868430000|2021-09-17 08:47:10|20320.01|20320.01|20315.73|20315.73|20320.01|20320.01|20315.73|20315.73|0
1631868440000|2021-09-17 08:47:20|20311.46|20311.46|20315.73|20315.73|20315.73|20315.73|20311.46|20311.46|0
1631868450000|2021-09-17 08:47:30|20320.01|20320.01|20325.73|20325.73|20325.73|20325.73|20320.01|20320.01|0
1631868490000|2021-09-17 08:48:10|20330.01|20330.01|20323.08|20323.08|20330.01|20330.01|20323.08|20323.08|0
1631868500000|2021-09-17 08:48:20|20327.35|20327.35|20337.44|20337.44|20337.44|20337.44|20327.35|20327.35|0
1631868510000|2021-09-17 08:48:30|20332.9|20332.9|20331.38|20331.38|20332.9|20332.9|20331.38|20331.38|0
1631868530000|2021-09-17 08:48:50|20318.57|20318.57|20318.57|20318.57|20318.57|20318.57|20318.57|20318.57|0
1631868540000|2021-09-17 08:49:00|20322.84|20322.84|20318.57|20318.57|20322.84|20322.84|20318.57|20318.57|0
1631868550000|2021-09-17 08:49:10|20314.14|20314.14|20304.08|20304.08|20314.14|20314.14|20304.08|20304.08|0
1631868560000|2021-09-17 08:49:20|20308.35|20308.35|20312.11|20312.11|20312.11|20312.11|20307.83|20307.83|0
1631868610000|2021-09-17 08:50:10|20316.38|20316.38|20316.38|20316.38|20316.38|20316.38|20316.38|20316.38|0
1631868630000|2021-09-17 08:50:30|20320.65|20320.65|20320.65|20320.65|20320.65|20320.65|20320.65|20320.65|0
1631868640000|2021-09-17 08:50:40|20316.38|20316.38|20316.38|20316.38|20316.38|20316.38|20316.38|20316.38|0
1631868650000|2021-09-17 08:50:50|20320.65|20320.65|20320.13|20320.13|20320.65|20320.65|20320.13|20320.13|0
1631868660000|2021-09-17 08:51:00|20321.02|20321.02|20320.13|20320.13|20321.02|20321.02|20320.13|20320.13|0
1631868680000|2021-09-17 08:51:20|20315.86|20315.86|20315.86|20315.86|20315.86|20315.86|20315.86|20315.86|0
1631868720000|2021-09-17 08:52:00|20316.38|20316.38|20316.38|20316.38|20316.38|20316.38|20316.38|20316.38|0
1631868740000|2021-09-17 08:52:20|20314.11|20314.11|20314.11|20314.11|20314.11|20314.11|20314.11|20314.11|0
1631868770000|2021-09-17 08:52:50|20309.84|20309.84|20309.84|20309.84|20309.84|20309.84|20309.84|20309.84|0
1631868780000|2021-09-17 08:53:00|20314.11|20314.11|20312.74|20312.74|20317.02|20317.02|20312.74|20312.74|0
1631868800000|2021-09-17 08:53:20|20311.29|20311.29|20311.29|20311.29|20311.29|20311.29|20311.29|20311.29|0
1631868830000|2021-09-17 08:53:50|20315.56|20315.56|20307.02|20307.02|20315.56|20315.56|20307.02|20307.02|0
1631868840000|2021-09-17 08:54:00|20306.26|20306.26|20306.26|20306.26|20306.26|20306.26|20306.26|20306.26|0
1631868850000|2021-09-17 08:54:10|20305.5|20305.5|20301.23|20301.23|20305.5|20305.5|20301.23|20301.23|0
1631868860000|2021-09-17 08:54:20|20305.5|20305.5|20305.5|20305.5|20305.5|20305.5|20305.5|20305.5|0
1631868870000|2021-09-17 08:54:30|20301.23|20301.23|20296.87|20296.87|20301.23|20301.23|20296.87|20296.87|0
1631868970000|2021-09-17 08:56:10|20301.14|20301.14|20292.6|20292.6|20301.14|20301.14|20292.6|20292.6|0
1631869000000|2021-09-17 08:56:40|20292.08|20292.08|20292.08|20292.08|20292.08|20292.08|20292.08|20292.08|0
1631869050000|2021-09-17 08:57:30|20293.59|20293.59|20289.32|20289.32|20293.59|20293.59|20289.32|20289.32|0
1631869060000|2021-09-17 08:57:40|20285.05|20285.05|20293.59|20293.59|20293.59|20293.59|20285.05|20285.05|0
1631869160000|2021-09-17 08:59:20|20289.32|20289.32|20289.32|20289.32|20289.32|20289.32|20289.32|20289.32|0
1631869190000|2021-09-17 08:59:50|20291.59|20291.59|20298.92|20298.92|20298.92|20298.92|20291.59|20291.59|0
1631869200000|2021-09-17 09:00:00|20300.48|20300.48|20300.48|20300.48|20300.48|20300.48|20300.48|20300.48|0
1631869320000|2021-09-17 09:02:00|20309.02|20309.02|20309.02|20309.02|20309.02|20309.02|20309.02|20309.02|0
1631869330000|2021-09-17 09:02:10|20309.91|20309.91|20309.91|20309.91|20309.91|20309.91|20309.91|20309.91|0
1631869370000|2021-09-17 09:02:50|20314.18|20314.18|20314.18|20314.18|20314.18|20314.18|20314.18|20314.18|0
1631869380000|2021-09-17 09:03:00|20318.61|20318.61|20322.95|20322.95|20322.95|20322.95|20318.61|20318.61|0
1631869400000|2021-09-17 09:03:20|20318.68|20318.68|20318.68|20318.68|20318.68|20318.68|20318.68|20318.68|0
1631869430000|2021-09-17 09:03:50|20314.41|20314.41|20314.41|20314.41|20314.41|20314.41|20314.41|20314.41|0
1631869520000|2021-09-17 09:05:20|20318.68|20318.68|20318.68|20318.68|20318.68|20318.68|20318.68|20318.68|0
1631869580000|2021-09-17 09:06:20|20310.14|20310.14|20310.14|20310.14|20310.14|20310.14|20310.14|20310.14|0
1631869610000|2021-09-17 09:06:50|20318.68|20318.68|20318.68|20318.68|20318.68|20318.68|20318.68|20318.68|0
1631869620000|2021-09-17 09:07:00|20316.91|20316.91|20316.91|20316.91|20316.91|20316.91|20316.91|20316.91|0
1631869630000|2021-09-17 09:07:10|20321.18|20321.18|20316.91|20316.91|20321.18|20321.18|20316.91|20316.91|0
1631869650000|2021-09-17 09:07:30|20322.73|20322.73|20322.73|20322.73|20322.73|20322.73|20322.73|20322.73|0
1631869670000|2021-09-17 09:07:50|20327|20327|20331.27|20331.27|20331.27|20331.27|20327|20327|0
1631869680000|2021-09-17 09:08:00|20335.63|20335.63|20335.63|20335.63|20335.63|20335.63|20335.63|20335.63|0
1631869740000|2021-09-17 09:09:00|20337.09|20337.09|20338.54|20338.54|20338.54|20338.54|20337.09|20337.09|0
1631869790000|2021-09-17 09:09:50|20334.27|20334.27|20335.15|20335.15|20335.15|20335.15|20334.27|20334.27|0
1631870100000|2021-09-17 09:15:00|20336.61|20336.61|20325.1|20325.1|20336.61|20336.61|20320.67|20320.67|0
1631870110000|2021-09-17 09:15:10|20320.74|20320.74|20306.03|20306.03|20327.39|20327.39|20301.76|20301.76|0
1631870120000|2021-09-17 09:15:20|20308.94|20308.94|20290.73|20290.73|20308.94|20308.94|20290.73|20290.73|0
1631870130000|2021-09-17 09:15:30|20289.69|20289.69|20292.41|20292.41|20293.96|20293.96|20289.17|20289.17|0
1631870140000|2021-09-17 09:15:40|20288.13|20288.13|20297.54|20297.54|20300.83|20300.83|20288.13|20288.13|0
1631870150000|2021-09-17 09:15:50|20301.81|20301.81|20303.58|20303.58|20303.58|20303.58|20301.81|20301.81|0
1631870180000|2021-09-17 09:16:20|20299.31|20299.31|20302.85|20302.85|20302.85|20302.85|20299.31|20299.31|0
1631870210000|2021-09-17 09:16:50|20307.12|20307.12|20315.67|20315.67|20315.67|20315.67|20307.12|20307.12|0
1631870230000|2021-09-17 09:17:10|20319.94|20319.94|20319.94|20319.94|20319.94|20319.94|20319.94|20319.94|0
1631870240000|2021-09-17 09:17:20|20320.82|20320.82|20326.87|20326.87|20326.87|20326.87|20320.82|20320.82|0
1631870250000|2021-09-17 09:17:30|20322.6|20322.6|20322.6|20322.6|20322.6|20322.6|20322.6|20322.6|0
1631870280000|2021-09-17 09:18:00|20321.08|20321.08|20300.36|20300.36|20321.08|20321.08|20300.36|20300.36|0
1631870290000|2021-09-17 09:18:10|20304.63|20304.63|20306.08|20306.08|20306.08|20306.08|20304.63|20304.63|0
1631870300000|2021-09-17 09:18:20|20302.54|20302.54|20302.54|20302.54|20302.54|20302.54|20302.54|20302.54|0
1631870310000|2021-09-17 09:18:30|20305.2|20305.2|20305.2|20305.2|20305.2|20305.2|20305.2|20305.2|0
1631870360000|2021-09-17 09:19:20|20300.93|20300.93|20300.93|20300.93|20300.93|20300.93|20300.93|20300.93|0
1631870390000|2021-09-17 09:19:50|20301.81|20301.81|20306.91|20306.91|20306.91|20306.91|20301.81|20301.81|0
1631870400000|2021-09-17 09:20:00|20308.68|20308.68|20316.34|20316.34|20316.34|20316.34|20307.8|20307.8|0
1631870430000|2021-09-17 09:20:30|20315.3|20315.3|20315.3|20315.3|20315.3|20315.3|20315.3|20315.3|0
1631870450000|2021-09-17 09:20:50|20311.03|20311.03|20311.03|20311.03|20311.03|20311.03|20311.03|20311.03|0
1631870460000|2021-09-17 09:21:00|20312.8|20312.8|20316.03|20316.03|20316.03|20316.03|20312.8|20312.8|0
1631870470000|2021-09-17 09:21:10|20314.26|20314.26|20311.36|20311.36|20314.26|20314.26|20311.36|20311.36|0
1631870480000|2021-09-17 09:21:20|20309.9|20309.9|20308.45|20308.45|20309.9|20309.9|20308.45|20308.45|0
1631870520000|2021-09-17 09:22:00|20304.17|20304.17|20293.55|20293.55|20304.17|20304.17|20293.55|20293.55|0
1631870540000|2021-09-17 09:22:20|20292.67|20292.67|20292.67|20292.67|20292.67|20292.67|20292.67|20292.67|0
1631870560000|2021-09-17 09:22:40|20294.44|20294.44|20293.55|20293.55|20294.44|20294.44|20293.55|20293.55|0
1631870570000|2021-09-17 09:22:50|20297.83|20297.83|20297.83|20297.83|20297.83|20297.83|20297.83|20297.83|0
1631870640000|2021-09-17 09:24:00|20293.55|20293.55|20289.28|20289.28|20293.55|20293.55|20289.28|20289.28|0
1631870730000|2021-09-17 09:25:30|20293.55|20293.55|20297.83|20297.83|20297.83|20297.83|20293.55|20293.55|0
1631870750000|2021-09-17 09:25:50|20289.28|20289.28|20285.01|20285.01|20289.28|20289.28|20285.01|20285.01|0
1631870760000|2021-09-17 09:26:00|20289.28|20289.28|20293.55|20293.55|20293.55|20293.55|20289.28|20289.28|0
1631870790000|2021-09-17 09:26:30|20296.21|20296.21|20295.32|20295.32|20296.21|20296.21|20295.32|20295.32|0
1631870810000|2021-09-17 09:26:50|20291.05|20291.05|20288.14|20288.14|20291.05|20291.05|20288.14|20288.14|0
1631870820000|2021-09-17 09:27:00|20286.69|20286.69|20283.47|20283.47|20286.69|20286.69|20279.19|20279.19|0
1631870840000|2021-09-17 09:27:20|20282.01|20282.01|20282.01|20282.01|20282.01|20282.01|20282.01|20282.01|0
1631870880000|2021-09-17 09:28:00|20286.28|20286.28|20286.28|20286.28|20286.28|20286.28|20286.28|20286.28|0
1631870900000|2021-09-17 09:28:20|20283.17|20283.17|20282.65|20282.65|20283.17|20283.17|20282.65|20282.65|0
1631870910000|2021-09-17 09:28:30|20283.69|20283.69|20283.69|20283.69|20283.69|20283.69|20283.69|20283.69|0
1631870940000|2021-09-17 09:29:00|20275.14|20275.14|20270.87|20270.87|20275.14|20275.14|20270.87|20270.87|0
1631870950000|2021-09-17 09:29:10|20275.14|20275.14|20275.14|20275.14|20275.14|20275.14|20275.14|20275.14|0
1631870960000|2021-09-17 09:29:20|20279.42|20279.42|20279.42|20279.42|20279.42|20279.42|20279.42|20279.42|0
1631871000000|2021-09-17 09:30:00|20275.14|20275.14|20275.14|20275.14|20275.14|20275.14|20275.14|20275.14|0
1631871020000|2021-09-17 09:30:20|20268.6|20268.6|20268.6|20268.6|20268.6|20268.6|20268.6|20268.6|0
1631871030000|2021-09-17 09:30:30|20272.87|20272.87|20272.87|20272.87|20272.87|20272.87|20272.87|20272.87|0
1631871060000|2021-09-17 09:31:00|20268.6|20268.6|20268.6|20268.6|20268.6|20268.6|20268.6|20268.6|0
1631871070000|2021-09-17 09:31:10|20277.14|20277.14|20277.14|20277.14|20277.14|20277.14|20277.14|20277.14|0
1631871080000|2021-09-17 09:31:20|20272.87|20272.87|20272.87|20272.87|20272.87|20272.87|20272.87|20272.87|0
1631871100000|2021-09-17 09:31:40|20277.14|20277.14|20277.14|20277.14|20277.14|20277.14|20277.14|20277.14|0
1631871110000|2021-09-17 09:31:50|20264.75|20264.75|20264.75|20264.75|20264.75|20264.75|20264.75|20264.75|0
1631871130000|2021-09-17 09:32:10|20265.79|20265.79|20263.71|20263.71|20265.79|20265.79|20263.71|20263.71|0
1631871140000|2021-09-17 09:32:20|20259.93|20259.93|20256.14|20256.14|20259.93|20259.93|20256.14|20256.14|0
1631871160000|2021-09-17 09:32:40|20258.41|20258.41|20259.17|20259.17|20259.17|20259.17|20258.41|20258.41|0
1631871170000|2021-09-17 09:32:50|20260.63|20260.63|20260.63|20260.63|20260.63|20260.63|20260.63|20260.63|0
1631871180000|2021-09-17 09:33:00|20264.9|20264.9|20264.9|20264.9|20264.9|20264.9|20264.9|20264.9|0
1631871220000|2021-09-17 09:33:40|20266.46|20266.46|20266.46|20266.46|20266.46|20266.46|20266.46|20266.46|0
1631871240000|2021-09-17 09:34:00|20262.18|20262.18|20262.18|20262.18|20262.18|20262.18|20262.18|20262.18|0
1631871270000|2021-09-17 09:34:30|20261.3|20261.3|20261.3|20261.3|20261.3|20261.3|20261.3|20261.3|0
1631871300000|2021-09-17 09:35:00|20257.03|20257.03|20261.3|20261.3|20261.3|20261.3|20257.03|20257.03|0
1631871330000|2021-09-17 09:35:30|20257.03|20257.03|20252.75|20252.75|20257.03|20257.03|20252.75|20252.75|0
1631871340000|2021-09-17 09:35:40|20244.21|20244.21|20244.21|20244.21|20244.21|20244.21|20244.21|20244.21|0
1631871350000|2021-09-17 09:35:50|20248.48|20248.48|20248.48|20248.48|20248.48|20248.48|20248.48|20248.48|0
1631871380000|2021-09-17 09:36:20|20244.21|20244.21|20244.21|20244.21|20244.21|20244.21|20244.21|20244.21|0
1631871410000|2021-09-17 09:36:50|20239.94|20239.94|20239.94|20239.94|20239.94|20239.94|20239.94|20239.94|0
1631871430000|2021-09-17 09:37:10|20233.01|20233.01|20222.31|20222.31|20233.01|20233.01|20221.27|20221.27|0
1631871450000|2021-09-17 09:37:30|20223.77|20223.77|20228.04|20228.04|20228.04|20228.04|20223.77|20223.77|0
1631871470000|2021-09-17 09:37:50|20219.49|20219.49|20219.49|20219.49|20219.49|20219.49|20219.49|20219.49|0
1631871480000|2021-09-17 09:38:00|20215.22|20215.22|20219.49|20219.49|20219.49|20219.49|20215.22|20215.22|0
1631871490000|2021-09-17 09:38:10|20228.04|20228.04|20228.04|20228.04|20228.04|20228.04|20228.04|20228.04|0
1631871500000|2021-09-17 09:38:20|20223.77|20223.77|20232.31|20232.31|20232.31|20232.31|20223.77|20223.77|0
1631871510000|2021-09-17 09:38:30|20234.97|20234.97|20230.69|20230.69|20234.97|20234.97|20230.69|20230.69|0
1631871520000|2021-09-17 09:38:40|20234.97|20234.97|20234.97|20234.97|20234.97|20234.97|20234.97|20234.97|0
1631871550000|2021-09-17 09:39:10|20230.69|20230.69|20230.69|20230.69|20230.69|20230.69|20230.69|20230.69|0
1631871560000|2021-09-17 09:39:20|20229.24|20229.24|20229.24|20229.24|20229.24|20229.24|20229.24|20229.24|0
1631871580000|2021-09-17 09:39:40|20224.97|20224.97|20224.97|20224.97|20224.97|20224.97|20224.97|20224.97|0
1631871600000|2021-09-17 09:40:00|20229.24|20229.24|20230.13|20230.13|20230.13|20230.13|20229.24|20229.24|0
1631871630000|2021-09-17 09:40:30|20221.58|20221.58|20221.58|20221.58|20221.58|20221.58|20221.58|20221.58|0
1631871640000|2021-09-17 09:40:40|20225.85|20225.85|20234.4|20234.4|20234.4|20234.4|20221.58|20221.58|0
1631871650000|2021-09-17 09:40:50|20231.8|20231.8|20231.28|20231.28|20231.8|20231.8|20231.28|20231.28|0
1631871670000|2021-09-17 09:41:10|20227.01|20227.01|20222.74|20222.74|20227.01|20227.01|20222.74|20222.74|0
1631871710000|2021-09-17 09:41:50|20221.28|20221.28|20221.28|20221.28|20221.28|20221.28|20221.28|20221.28|0
1631871740000|2021-09-17 09:42:20|20225.56|20225.56|20225.56|20225.56|20225.56|20225.56|20225.56|20225.56|0
1631871750000|2021-09-17 09:42:30|20224.1|20224.1|20224.1|20224.1|20224.1|20224.1|20224.1|20224.1|0
1631871760000|2021-09-17 09:42:40|20230.97|20230.97|20230.97|20230.97|20230.97|20230.97|20230.97|20230.97|0
1631871780000|2021-09-17 09:43:00|20222.43|20222.43|20222.43|20222.43|20222.43|20222.43|20222.43|20222.43|0
1631871790000|2021-09-17 09:43:10|20218.88|20218.88|20218.88|20218.88|20218.88|20218.88|20218.88|20218.88|0
1631871800000|2021-09-17 09:43:20|20214.61|20214.61|20214.61|20214.61|20214.61|20214.61|20210.34|20210.34|0
1631871810000|2021-09-17 09:43:30|20218.88|20218.88|20218.88|20218.88|20218.88|20218.88|20218.88|20218.88|0
1631871820000|2021-09-17 09:43:40|20214.61|20214.61|20214.61|20214.61|20214.61|20214.61|20214.61|20214.61|0
1631871860000|2021-09-17 09:44:20|20212.54|20212.54|20212.54|20212.54|20212.54|20212.54|20212.54|20212.54|0
1631871880000|2021-09-17 09:44:40|20215.19|20215.19|20216.96|20216.96|20216.96|20216.96|20215.19|20215.19|0
1631871910000|2021-09-17 09:45:10|20216.08|20216.08|20216.08|20216.08|20216.08|20216.08|20216.08|20216.08|0
1631871920000|2021-09-17 09:45:20|20220.35|20220.35|20220.35|20220.35|20220.35|20220.35|20220.35|20220.35|0
1631871950000|2021-09-17 09:45:50|20228.89|20228.89|20233.17|20233.17|20233.17|20233.17|20228.89|20228.89|0
1631872000000|2021-09-17 09:46:40|20236.71|20236.71|20236.71|20236.71|20236.71|20236.71|20236.71|20236.71|0
1631872010000|2021-09-17 09:46:50|20237.59|20237.59|20238.48|20238.48|20238.48|20238.48|20237.59|20237.59|0
1631872040000|2021-09-17 09:47:20|20237.72|20237.72|20240.75|20240.75|20240.75|20240.75|20237.72|20237.72|0
1631872050000|2021-09-17 09:47:30|20241.51|20241.51|20241.51|20241.51|20241.51|20241.51|20241.51|20241.51|0
1631872070000|2021-09-17 09:47:50|20242.39|20242.39|20242.39|20242.39|20242.39|20242.39|20242.39|20242.39|0
1631872080000|2021-09-17 09:48:00|20243.15|20243.15|20243.15|20243.15|20243.15|20243.15|20243.15|20243.15|0
1631872110000|2021-09-17 09:48:30|20247.51|20247.51|20247.51|20247.51|20247.51|20247.51|20247.51|20247.51|0
1631872130000|2021-09-17 09:48:50|20251.05|20251.05|20253.32|20253.32|20253.32|20253.32|20251.05|20251.05|0
1631872150000|2021-09-17 09:49:10|20257.59|20257.59|20257.59|20257.59|20257.59|20257.59|20257.59|20257.59|0
1631872160000|2021-09-17 09:49:20|20262.27|20262.27|20262.27|20262.27|20262.27|20262.27|20262.27|20262.27|0
1631872170000|2021-09-17 09:49:30|20260.71|20260.71|20260.71|20260.71|20260.71|20260.71|20260.71|20260.71|0
1631872180000|2021-09-17 09:49:40|20264.98|20264.98|20265.87|20265.87|20265.87|20265.87|20264.98|20264.98|0
1631872190000|2021-09-17 09:49:50|20265.12|20265.12|20264.38|20264.38|20269.4|20269.4|20264.38|20264.38|0
1631872200000|2021-09-17 09:50:00|20267.91|20267.91|20259.03|20259.03|20267.91|20267.91|20259.03|20259.03|0
1631872210000|2021-09-17 09:50:10|20257.99|20257.99|20257.16|20257.16|20262.26|20262.26|20250.81|20250.81|0
1631872220000|2021-09-17 09:50:20|20252.89|20252.89|20257.47|20257.47|20265.7|20265.7|20252.89|20252.89|0
1631872240000|2021-09-17 09:50:40|20256.95|20256.95|20265.5|20265.5|20265.5|20265.5|20252.68|20252.68|0
1631872250000|2021-09-17 09:50:50|20264.61|20264.61|20252.41|20252.41|20264.82|20264.82|20249.29|20249.29|0
1631872260000|2021-09-17 09:51:00|20247.73|20247.73|20247.73|20247.73|20247.73|20247.73|20247.73|20247.73|0
1631872270000|2021-09-17 09:51:10|20252.82|20252.82|20261.97|20261.97|20261.97|20261.97|20249.07|20249.07|0
1631872280000|2021-09-17 09:51:20|20262.86|20262.86|20255.98|20255.98|20267.13|20267.13|20255.98|20255.98|0
1631872290000|2021-09-17 09:51:30|20260.25|20260.25|20260.25|20260.25|20260.25|20260.25|20260.25|20260.25|0
1631872300000|2021-09-17 09:51:40|20256.61|20256.61|20255.87|20255.87|20256.61|20256.61|20255.87|20255.87|0
1631872310000|2021-09-17 09:51:50|20264.42|20264.42|20255.34|20255.34|20264.42|20264.42|20255.34|20255.34|0
1631872320000|2021-09-17 09:52:00|20250.55|20250.55|20253.2|20253.2|20253.2|20253.2|20250.55|20250.55|0
1631872330000|2021-09-17 09:52:10|20261.75|20261.75|20247.49|20247.49|20261.75|20261.75|20247.49|20247.49|0
1631872340000|2021-09-17 09:52:20|20256.04|20256.04|20252.48|20252.48|20256.04|20256.04|20251.02|20251.02|0
1631872350000|2021-09-17 09:52:30|20255.2|20255.2|20255.2|20255.2|20255.2|20255.2|20255.2|20255.2|0
1631872360000|2021-09-17 09:52:40|20250.93|20250.93|20250.61|20250.61|20250.93|20250.93|20250.09|20250.09|0
1631872370000|2021-09-17 09:52:50|20247.49|20247.49|20251.02|20251.02|20256.04|20256.04|20247.49|20247.49|0
1631872380000|2021-09-17 09:53:00|20245.21|20245.21|20249.48|20249.48|20249.48|20249.48|20245.21|20245.21|0
1631872390000|2021-09-17 09:53:10|20253.75|20253.75|20259.15|20259.15|20259.15|20259.15|20249.57|20249.57|0
1631872400000|2021-09-17 09:53:20|20254.88|20254.88|20249.98|20249.98|20254.88|20254.88|20245.41|20245.41|0
1631872410000|2021-09-17 09:53:30|20249.1|20249.1|20245.98|20245.98|20249.1|20249.1|20245.98|20245.98|0
1631872420000|2021-09-17 09:53:40|20250.26|20250.26|20256.47|20256.47|20260.51|20260.51|20250.26|20250.26|0
1631872430000|2021-09-17 09:53:50|20252.84|20252.84|20247.3|20247.3|20252.84|20252.84|20245.85|20245.85|0
1631872440000|2021-09-17 09:54:00|20255.85|20255.85|20253.19|20253.19|20255.85|20255.85|20253.19|20253.19|0
1631872450000|2021-09-17 09:54:10|20250.08|20250.08|20243.61|20243.61|20250.08|20250.08|20243.09|20243.09|0
1631872460000|2021-09-17 09:54:20|20243.09|20243.09|20242.57|20242.57|20243.09|20243.09|20237.38|20237.38|0
1631872470000|2021-09-17 09:54:30|20251.12|20251.12|20251.12|20251.12|20251.12|20251.12|20251.12|20251.12|0
1631872480000|2021-09-17 09:54:40|20248.4|20248.4|20251.05|20251.05|20251.93|20251.93|20248.4|20248.4|0
1631872490000|2021-09-17 09:54:50|20246.37|20246.37|20245.74|20245.74|20250.65|20250.65|20245.22|20245.22|0
1631872500000|2021-09-17 09:55:00|20254.28|20254.28|20246.16|20246.16|20254.28|20254.28|20246.16|20246.16|0
1631872510000|2021-09-17 09:55:10|20245.64|20245.64|20240.07|20240.07|20245.64|20245.64|20240.07|20240.07|0
1631872520000|2021-09-17 09:55:20|20248.61|20248.61|20240.59|20240.59|20248.61|20248.61|20238.51|20238.51|0
1631872540000|2021-09-17 09:55:40|20240.07|20240.07|20241.52|20241.52|20241.52|20241.52|20237.25|20237.25|0
1631872550000|2021-09-17 09:55:50|20239.45|20239.45|20235.28|20235.28|20239.45|20239.45|20235.28|20235.28|0
1631872560000|2021-09-17 09:56:00|20243.82|20243.82|20243.82|20243.82|20243.82|20243.82|20243.82|20243.82|0
1631872570000|2021-09-17 09:56:10|20235.28|20235.28|20236.32|20236.32|20236.32|20236.32|20235.28|20235.28|0
1631872580000|2021-09-17 09:56:20|20233.2|20233.2|20232.04|20232.04|20233.2|20233.2|20231|20231|0
1631872590000|2021-09-17 09:56:30|20240.59|20240.59|20240.59|20240.59|20240.59|20240.59|20240.59|20240.59|0
1631872600000|2021-09-17 09:56:40|20243.24|20243.24|20243.76|20243.76|20246.48|20246.48|20242.21|20242.21|0
1631872610000|2021-09-17 09:56:50|20242.21|20242.21|20245.32|20245.32|20245.32|20245.32|20240.01|20240.01|0
1631872620000|2021-09-17 09:57:00|20253.86|20253.86|20253.86|20253.86|20253.86|20253.86|20253.86|20253.86|0
1631872630000|2021-09-17 09:57:10|20249.07|20249.07|20253.35|20253.35|20254.8|20254.8|20249.07|20249.07|0
1631872640000|2021-09-17 09:57:20|20249.07|20249.07|20241.98|20241.98|20249.07|20249.07|20240.53|20240.53|0
1631872650000|2021-09-17 09:57:30|20250.53|20250.53|20250.53|20250.53|20250.53|20250.53|20250.53|20250.53|0
1631872660000|2021-09-17 09:57:40|20245.74|20245.74|20250.01|20250.01|20250.01|20250.01|20245.74|20245.74|0
1631872670000|2021-09-17 09:57:50|20246.22|20246.22|20236.23|20236.23|20246.22|20246.22|20236.23|20236.23|0
1631872680000|2021-09-17 09:58:00|20244.77|20244.77|20244.77|20244.77|20244.77|20244.77|20244.77|20244.77|0
1631872690000|2021-09-17 09:58:10|20243.88|20243.88|20237.16|20237.16|20244.77|20244.77|20237.16|20237.16|0
1631872700000|2021-09-17 09:58:20|20234.56|20234.56|20236.64|20236.64|20236.64|20236.64|20234.56|20234.56|0
1631872710000|2021-09-17 09:58:30|20241.95|20241.95|20246.74|20246.74|20246.74|20246.74|20237.16|20237.16|0
1631872720000|2021-09-17 09:58:40|20246.22|20246.22|20251.93|20251.93|20251.93|20251.93|20237.68|20237.68|0
1631872730000|2021-09-17 09:58:50|20243.39|20243.39|20225.7|20225.7|20243.39|20243.39|20225.7|20225.7|0
1631872740000|2021-09-17 09:59:00|20226.74|20226.74|20223.1|20223.1|20226.74|20226.74|20223.1|20223.1|0
1631872750000|2021-09-17 09:59:10|20227.37|20227.37|20228.41|20228.41|20228.41|20228.41|20223.1|20223.1|0
1631872760000|2021-09-17 09:59:20|20226.85|20226.85|20230.89|20230.89|20230.89|20230.89|20222.58|20222.58|0
1631872770000|2021-09-17 09:59:30|20226.1|20226.1|20223.31|20223.31|20226.1|20226.1|20219.04|20219.04|0
1631872780000|2021-09-17 09:59:40|20225.06|20225.06|20236.72|20236.72|20236.72|20236.72|20225.06|20225.06|0
1631872790000|2021-09-17 09:59:50|20237.6|20237.6|20237.39|20237.39|20241.88|20241.88|20237.08|20237.08|0
1631872800000|2021-09-17 10:00:00|20239.99|20239.99|20228.18|20228.18|20244.26|20244.26|20228.18|20228.18|0
1631872850000|2021-09-17 10:00:50|20232.45|20232.45|20232.45|20232.45|20232.45|20232.45|20232.45|20232.45|0
1631872860000|2021-09-17 10:01:00|20230.68|20230.68|20232.19|20232.19|20232.19|20232.19|20230.68|20230.68|0
1631872870000|2021-09-17 10:01:10|20236.47|20236.47|20240.01|20240.01|20240.01|20240.01|20236.47|20236.47|0
1631872880000|2021-09-17 10:01:20|20241.52|20241.52|20241.52|20241.52|20241.52|20241.52|20241.52|20241.52|0
1631872910000|2021-09-17 10:01:50|20243.29|20243.29|20238.5|20238.5|20243.29|20243.29|20238.5|20238.5|0
1631872930000|2021-09-17 10:02:10|20242.77|20242.77|20242.77|20242.77|20242.77|20242.77|20242.77|20242.77|0
1631872970000|2021-09-17 10:02:50|20243.29|20243.29|20243.29|20243.29|20243.29|20243.29|20243.29|20243.29|0
1631872990000|2021-09-17 10:03:10|20247.56|20247.56|20251.84|20251.84|20251.84|20251.84|20247.56|20247.56|0
1631873000000|2021-09-17 10:03:20|20250.38|20250.38|20248.93|20248.93|20250.38|20250.38|20248.93|20248.93|0
1631873010000|2021-09-17 10:03:30|20253.2|20253.2|20257.47|20257.47|20257.47|20257.47|20253.2|20253.2|0
1631873030000|2021-09-17 10:03:50|20253.2|20253.2|20253.2|20253.2|20253.2|20253.2|20253.2|20253.2|0
1631873040000|2021-09-17 10:04:00|20257.47|20257.47|20256.9|20256.9|20258.36|20258.36|20256.9|20256.9|0
1631873050000|2021-09-17 10:04:10|20261.18|20261.18|20261.18|20261.18|20261.18|20261.18|20261.18|20261.18|0
1631873070000|2021-09-17 10:04:30|20262.95|20262.95|20262.95|20262.95|20262.95|20262.95|20262.95|20262.95|0
1631873120000|2021-09-17 10:05:20|20264.72|20264.72|20264.72|20264.72|20264.72|20264.72|20264.72|20264.72|0
1631873130000|2021-09-17 10:05:30|20260.45|20260.45|20260.45|20260.45|20260.45|20260.45|20260.45|20260.45|0
1631873140000|2021-09-17 10:05:40|20258.99|20258.99|20254.63|20254.63|20258.99|20258.99|20254.63|20254.63|0
1631873150000|2021-09-17 10:05:50|20255.39|20255.39|20255.39|20255.39|20255.39|20255.39|20255.39|20255.39|0
1631873170000|2021-09-17 10:06:10|20251.02|20251.02|20251.02|20251.02|20251.02|20251.02|20251.02|20251.02|0
1631873180000|2021-09-17 10:06:20|20253.3|20253.3|20249.02|20249.02|20253.3|20253.3|20249.02|20249.02|0
1631873190000|2021-09-17 10:06:30|20253.3|20253.3|20250.07|20250.07|20253.3|20253.3|20250.07|20250.07|0
1631873200000|2021-09-17 10:06:40|20248.62|20248.62|20248.62|20248.62|20248.62|20248.62|20248.62|20248.62|0
1631873210000|2021-09-17 10:06:50|20247.16|20247.16|20247.16|20247.16|20247.16|20247.16|20247.16|20247.16|0
1631873240000|2021-09-17 10:07:20|20242.89|20242.89|20242.89|20242.89|20242.89|20242.89|20242.89|20242.89|0
1631873250000|2021-09-17 10:07:30|20247.16|20247.16|20247.16|20247.16|20247.16|20247.16|20247.16|20247.16|0
1631873270000|2021-09-17 10:07:50|20245.71|20245.71|20245.71|20245.71|20245.71|20245.71|20245.71|20245.71|0
1631873280000|2021-09-17 10:08:00|20246.59|20246.59|20246.59|20246.59|20246.59|20246.59|20246.59|20246.59|0
1631873290000|2021-09-17 10:08:10|20250.87|20250.87|20250.87|20250.87|20250.87|20250.87|20250.87|20250.87|0
1631873300000|2021-09-17 10:08:20|20255.14|20255.14|20255.14|20255.14|20255.14|20255.14|20255.14|20255.14|0
1631873370000|2021-09-17 10:09:30|20256.59|20256.59|20256.59|20256.59|20256.59|20256.59|20256.59|20256.59|0
1631873380000|2021-09-17 10:09:40|20252.32|20252.32|20252.32|20252.32|20252.32|20252.32|20252.32|20252.32|0
1631873470000|2021-09-17 10:11:10|20248.05|20248.05|20252.32|20252.32|20253.21|20253.21|20248.05|20248.05|0
1631873530000|2021-09-17 10:12:10|20248.05|20248.05|20248.05|20248.05|20248.05|20248.05|20248.05|20248.05|0
1631873540000|2021-09-17 10:12:20|20247.16|20247.16|20247.16|20247.16|20247.16|20247.16|20247.16|20247.16|0
1631873550000|2021-09-17 10:12:30|20247.92|20247.92|20247.92|20247.92|20247.92|20247.92|20247.92|20247.92|0
1631873560000|2021-09-17 10:12:40|20252.19|20252.19|20252.19|20252.19|20252.19|20252.19|20252.19|20252.19|0
1631873650000|2021-09-17 10:14:10|20247.92|20247.92|20247.92|20247.92|20247.92|20247.92|20247.92|20247.92|0
1631873680000|2021-09-17 10:14:40|20245.26|20245.26|20246.15|20246.15|20246.15|20246.15|20245.26|20245.26|0
1631873690000|2021-09-17 10:14:50|20251.46|20251.46|20250.58|20250.58|20251.46|20251.46|20250.58|20250.58|0
1631873700000|2021-09-17 10:15:00|20249.12|20249.12|20249.12|20249.12|20249.12|20249.12|20249.12|20249.12|0
1631873820000|2021-09-17 10:17:00|20244.85|20244.85|20244.85|20244.85|20244.85|20244.85|20244.85|20244.85|0
1631873890000|2021-09-17 10:18:10|20243.96|20243.96|20243.96|20243.96|20243.96|20243.96|20243.96|20243.96|0
1631873910000|2021-09-17 10:18:30|20241.06|20241.06|20239.6|20239.6|20241.06|20241.06|20239.6|20239.6|0
1631873920000|2021-09-17 10:18:40|20238.15|20238.15|20238.15|20238.15|20238.15|20238.15|20238.15|20238.15|0
1631873930000|2021-09-17 10:18:50|20233.88|20233.88|20230.72|20230.72|20233.88|20233.88|20230.72|20230.72|0
1631873940000|2021-09-17 10:19:00|20229.96|20229.96|20230.72|20230.72|20230.72|20230.72|20229.96|20229.96|0
1631873990000|2021-09-17 10:19:50|20228.64|20228.64|20224.89|20224.89|20229.16|20229.16|20224.89|20224.89|0
1631874000000|2021-09-17 10:20:00|20222.81|20222.81|20222.81|20222.81|20222.81|20222.81|20222.81|20222.81|0
1631874010000|2021-09-17 10:20:10|20221.26|20221.26|20219.33|20219.33|20221.26|20221.26|20219.33|20219.33|0
1631874020000|2021-09-17 10:20:20|20215.06|20215.06|20215.06|20215.06|20215.06|20215.06|20215.06|20215.06|0
1631874030000|2021-09-17 10:20:30|20210.79|20210.79|20210.79|20210.79|20210.79|20210.79|20210.79|20210.79|0
1631874060000|2021-09-17 10:21:00|20215.06|20215.06|20223.6|20223.6|20223.6|20223.6|20215.06|20215.06|0
1631874150000|2021-09-17 10:22:30|20215.06|20215.06|20210.79|20210.79|20215.06|20215.06|20209.02|20209.02|0
1631874160000|2021-09-17 10:22:40|20215.06|20215.06|20215.06|20215.06|20215.06|20215.06|20215.06|20215.06|0
1631874180000|2021-09-17 10:23:00|20219.33|20219.33|20219.33|20219.33|20219.33|20219.33|20219.33|20219.33|0
1631874210000|2021-09-17 10:23:30|20215.06|20215.06|20215.06|20215.06|20215.06|20215.06|20215.06|20215.06|0
1631874260000|2021-09-17 10:24:20|20217.72|20217.72|20217.72|20217.72|20217.72|20217.72|20217.72|20217.72|0
1631874280000|2021-09-17 10:24:40|20215.95|20215.95|20215.95|20215.95|20215.95|20215.95|20215.95|20215.95|0
1631874300000|2021-09-17 10:25:00|20211.67|20211.67|20211.67|20211.67|20211.67|20211.67|20211.67|20211.67|0
1631874310000|2021-09-17 10:25:10|20215.95|20215.95|20215.95|20215.95|20215.95|20215.95|20215.95|20215.95|0
1631874350000|2021-09-17 10:25:50|20211.67|20211.67|20211.67|20211.67|20211.67|20211.67|20211.67|20211.67|0
1631874360000|2021-09-17 10:26:00|20207.25|20207.25|20207.25|20207.25|20207.25|20207.25|20207.25|20207.25|0
1631874390000|2021-09-17 10:26:30|20204.59|20204.59|20197.72|20197.72|20204.59|20204.59|20197.72|20197.72|0
1631874400000|2021-09-17 10:26:40|20197.2|20197.2|20197.2|20197.2|20197.2|20197.2|20197.2|20197.2|0
1631874410000|2021-09-17 10:26:50|20201.36|20201.36|20205.63|20205.63|20205.63|20205.63|20201.36|20201.36|0
1631874430000|2021-09-17 10:27:10|20209.9|20209.9|20209.9|20209.9|20209.9|20209.9|20209.9|20209.9|0
1631874440000|2021-09-17 10:27:20|20205.63|20205.63|20205.63|20205.63|20205.63|20205.63|20205.63|20205.63|0
1631874460000|2021-09-17 10:27:40|20203.86|20203.86|20202.97|20202.97|20203.86|20203.86|20202.97|20202.97|0
1631874480000|2021-09-17 10:28:00|20194.43|20194.43|20194.43|20194.43|20194.43|20194.43|20194.43|20194.43|0
1631874500000|2021-09-17 10:28:20|20196.2|20196.2|20196.2|20196.2|20196.2|20196.2|20196.2|20196.2|0
1631874530000|2021-09-17 10:28:50|20200.87|20200.87|20200.87|20200.87|20200.87|20200.87|20200.87|20200.87|0
1631874540000|2021-09-17 10:29:00|20205.14|20205.14|20205.14|20205.14|20205.14|20205.14|20205.14|20205.14|0
1631874550000|2021-09-17 10:29:10|20203.69|20203.69|20203.69|20203.69|20203.69|20203.69|20203.69|20203.69|0
1631874630000|2021-09-17 10:30:30|20199.42|20199.42|20202.96|20202.96|20202.96|20202.96|20199.42|20199.42|0
1631874700000|2021-09-17 10:31:40|20198.69|20198.69|20198.69|20198.69|20198.69|20198.69|20198.69|20198.69|0
1631874720000|2021-09-17 10:32:00|20200.46|20200.46|20203.84|20203.84|20203.84|20203.84|20199.57|20199.57|0
1631874750000|2021-09-17 10:32:30|20199.57|20199.57|20198.01|20198.01|20199.57|20199.57|20198.01|20198.01|0
1631874790000|2021-09-17 10:33:10|20196.24|20196.24|20196.24|20196.24|20196.24|20196.24|20196.24|20196.24|0
1631874810000|2021-09-17 10:33:30|20191.97|20191.97|20186.24|20186.24|20191.97|20191.97|20186.24|20186.24|0
1631874820000|2021-09-17 10:33:40|20181.97|20181.97|20181.97|20181.97|20181.97|20181.97|20181.97|20181.97|0
1631874880000|2021-09-17 10:34:40|20180.93|20180.93|20175.1|20175.1|20181.45|20181.45|20175.1|20175.1|0
1631874900000|2021-09-17 10:35:00|20171.32|20171.32|20172.08|20172.08|20172.08|20172.08|20171.32|20171.32|0
1631874970000|2021-09-17 10:36:10|20176.35|20176.35|20176.35|20176.35|20176.35|20176.35|20176.35|20176.35|0
1631874980000|2021-09-17 10:36:20|20174.27|20174.27|20178.54|20178.54|20178.54|20178.54|20174.27|20174.27|0
1631875070000|2021-09-17 10:37:50|20177.09|20177.09|20177.09|20177.09|20177.09|20177.09|20177.09|20177.09|0
1631875080000|2021-09-17 10:38:00|20172.82|20172.82|20177.09|20177.09|20177.09|20177.09|20168.55|20168.55|0
1631875090000|2021-09-17 10:38:10|20168.55|20168.55|20168.55|20168.55|20168.55|20168.55|20168.55|20168.55|0
1631875150000|2021-09-17 10:39:10|20177.09|20177.09|20177.09|20177.09|20177.09|20177.09|20177.09|20177.09|0
1631875160000|2021-09-17 10:39:20|20172.82|20172.82|20159.69|20159.69|20172.82|20172.82|20159.69|20159.69|0
1631875170000|2021-09-17 10:39:30|20158.81|20158.81|20158.81|20158.81|20158.81|20158.81|20158.81|20158.81|0
1631875180000|2021-09-17 10:39:40|20161.46|20161.46|20161.46|20161.46|20161.46|20161.46|20161.46|20161.46|0
1631875200000|2021-09-17 10:40:00|20162.92|20162.92|20159.39|20159.39|20162.92|20162.92|20159.39|20159.39|0
1631875220000|2021-09-17 10:40:20|20160.84|20160.84|20160.84|20160.84|20160.84|20160.84|20160.84|20160.84|0
1631875230000|2021-09-17 10:40:30|20165.11|20165.11|20165.11|20165.11|20165.11|20165.11|20165.11|20165.11|0
1631875260000|2021-09-17 10:41:00|20164.36|20164.36|20164.36|20164.36|20164.36|20164.36|20164.36|20164.36|0
1631875330000|2021-09-17 10:42:10|20168.63|20168.63|20168.63|20168.63|20168.63|20168.63|20168.63|20168.63|0
1631875370000|2021-09-17 10:42:50|20164.36|20164.36|20164.36|20164.36|20164.36|20164.36|20164.36|20164.36|0
1631875380000|2021-09-17 10:43:00|20165.81|20165.81|20165.81|20165.81|20165.81|20165.81|20165.81|20165.81|0
1631875390000|2021-09-17 10:43:10|20161.54|20161.54|20161.54|20161.54|20161.54|20161.54|20161.54|20161.54|0
1631875430000|2021-09-17 10:43:50|20163.31|20163.31|20163.31|20163.31|20163.31|20163.31|20163.31|20163.31|0
1631875440000|2021-09-17 10:44:00|20161.54|20161.54|20161.54|20161.54|20161.54|20161.54|20161.54|20161.54|0
1631875460000|2021-09-17 10:44:20|20152.99|20152.99|20157.27|20157.27|20157.27|20157.27|20152.99|20152.99|0
1631875470000|2021-09-17 10:44:30|20158.72|20158.72|20158.72|20158.72|20158.72|20158.72|20158.72|20158.72|0
1631875480000|2021-09-17 10:44:40|20161.75|20161.75|20162.5|20162.5|20162.5|20162.5|20161.75|20161.75|0
1631875490000|2021-09-17 10:44:50|20166.05|20166.05|20166.05|20166.05|20166.05|20166.05|20166.05|20166.05|0
1631875500000|2021-09-17 10:45:00|20161.77|20161.77|20167.08|20167.08|20167.08|20167.08|20161.77|20161.77|0
1631875520000|2021-09-17 10:45:20|20165.31|20165.31|20165.31|20165.31|20165.31|20165.31|20165.31|20165.31|0
1631875530000|2021-09-17 10:45:30|20161.77|20161.77|20160|20160|20161.77|20161.77|20160|20160|0
1631875610000|2021-09-17 10:46:50|20155.73|20155.73|20155.73|20155.73|20155.73|20155.73|20155.73|20155.73|0
1631875630000|2021-09-17 10:47:10|20160|20160|20160|20160|20160|20160|20160|20160|0
1631875720000|2021-09-17 10:48:40|20164.43|20164.43|20164.43|20164.43|20164.43|20164.43|20164.43|20164.43|0
1631875730000|2021-09-17 10:48:50|20166.51|20166.51|20153.69|20153.69|20166.51|20166.51|20153.69|20153.69|0
1631875740000|2021-09-17 10:49:00|20152.65|20152.65|20149.99|20149.99|20152.65|20152.65|20149.99|20149.99|0
1631875800000|2021-09-17 10:50:00|20146.45|20146.45|20146.45|20146.45|20146.45|20146.45|20146.45|20146.45|0
1631875840000|2021-09-17 10:50:40|20142.18|20142.18|20142.18|20142.18|20142.18|20142.18|20142.18|20142.18|0
1631875910000|2021-09-17 10:51:50|20141.3|20141.3|20141.3|20141.3|20141.3|20141.3|20141.3|20141.3|0
1631875930000|2021-09-17 10:52:10|20142.75|20142.75|20145.57|20145.57|20145.57|20145.57|20141.3|20141.3|0
1631875940000|2021-09-17 10:52:20|20149.84|20149.84|20149.84|20149.84|20149.84|20149.84|20149.84|20149.84|0
1631875960000|2021-09-17 10:52:40|20141.3|20141.3|20141.3|20141.3|20141.3|20141.3|20141.3|20141.3|0
1631875980000|2021-09-17 10:53:00|20140.41|20140.41|20138.33|20138.33|20140.41|20140.41|20138.33|20138.33|0
1631875990000|2021-09-17 10:53:10|20137.58|20137.58|20137.58|20137.58|20137.58|20137.58|20137.58|20137.58|0
1631876030000|2021-09-17 10:53:50|20141.85|20141.85|20141.85|20141.85|20141.85|20141.85|20141.85|20141.85|0
1631876040000|2021-09-17 10:54:00|20138.73|20138.73|20134.94|20134.94|20138.73|20138.73|20130.67|20130.67|0
1631876060000|2021-09-17 10:54:20|20139.21|20139.21|20139.21|20139.21|20139.21|20139.21|20139.21|20139.21|0
1631876100000|2021-09-17 10:55:00|20134.94|20134.94|20134.94|20134.94|20134.94|20134.94|20134.94|20134.94|0
1631876160000|2021-09-17 10:56:00|20131.4|20131.4|20132.85|20132.85|20132.85|20132.85|20131.4|20131.4|0
1631876170000|2021-09-17 10:56:10|20131.34|20131.34|20131.34|20131.34|20131.34|20131.34|20131.34|20131.34|0
1631876200000|2021-09-17 10:56:40|20127.07|20127.07|20131.34|20131.34|20131.34|20131.34|20122.8|20122.8|0
1631876210000|2021-09-17 10:56:50|20127.07|20127.07|20127.07|20127.07|20127.07|20127.07|20127.07|20127.07|0
1631876230000|2021-09-17 10:57:10|20122.8|20122.8|20122.8|20122.8|20122.8|20122.8|20122.8|20122.8|0
1631876260000|2021-09-17 10:57:40|20124.25|20124.25|20119.98|20119.98|20124.25|20124.25|20119.98|20119.98|0
1631876310000|2021-09-17 10:58:30|20124.25|20124.25|20124.25|20124.25|20124.25|20124.25|20124.25|20124.25|0
1631876320000|2021-09-17 10:58:40|20128.52|20128.52|20128.52|20128.52|20128.52|20128.52|20128.52|20128.52|0
1631876340000|2021-09-17 10:59:00|20132.79|20132.79|20132.79|20132.79|20132.79|20132.79|20132.79|20132.79|0
1631876360000|2021-09-17 10:59:20|20141.34|20141.34|20137.07|20137.07|20141.34|20141.34|20137.07|20137.07|0
1631876400000|2021-09-17 11:00:00|20139.97|20139.97|20144.25|20144.25|20144.25|20144.25|20139.97|20139.97|0
1631876420000|2021-09-17 11:00:20|20148.52|20148.52|20148.52|20148.52|20148.52|20148.52|20148.52|20148.52|0
1631876450000|2021-09-17 11:00:50|20152.79|20152.79|20152.79|20152.79|20152.79|20152.79|20152.79|20152.79|0
1631876460000|2021-09-17 11:01:00|20148.52|20148.52|20148.52|20148.52|20148.52|20148.52|20148.52|20148.52|0
1631876470000|2021-09-17 11:01:10|20150.29|20150.29|20150.29|20150.29|20150.29|20150.29|20150.29|20150.29|0
1631876530000|2021-09-17 11:02:10|20149.4|20149.4|20149.4|20149.4|20149.4|20149.4|20149.4|20149.4|0
1631876550000|2021-09-17 11:02:30|20145.13|20145.13|20145.13|20145.13|20145.13|20145.13|20145.13|20145.13|0
1631876600000|2021-09-17 11:03:20|20139.94|20139.94|20139.94|20139.94|20139.94|20139.94|20139.94|20139.94|0
1631876640000|2021-09-17 11:04:00|20138.17|20138.17|20136.4|20136.4|20138.17|20138.17|20136.4|20136.4|0
1631876710000|2021-09-17 11:05:10|20132.13|20132.13|20132.13|20132.13|20132.13|20132.13|20132.13|20132.13|0
1631876740000|2021-09-17 11:05:40|20127.85|20127.85|20127.85|20127.85|20127.85|20127.85|20127.85|20127.85|0
1631876770000|2021-09-17 11:06:10|20123.49|20123.49|20123.49|20123.49|20123.49|20123.49|20123.49|20123.49|0
1631876780000|2021-09-17 11:06:20|20125.26|20125.26|20125.26|20125.26|20125.26|20125.26|20125.26|20125.26|0
1631876790000|2021-09-17 11:06:30|20123.19|20123.19|20122.67|20122.67|20123.19|20123.19|20122.67|20122.67|0
1631876800000|2021-09-17 11:06:40|20122.15|20122.15|20117.36|20117.36|20122.15|20122.15|20117.36|20117.36|0
1631876820000|2021-09-17 11:07:00|20115.09|20115.09|20115.09|20115.09|20115.09|20115.09|20115.09|20115.09|0
1631876870000|2021-09-17 11:07:50|20115.97|20115.97|20115.97|20115.97|20115.97|20115.97|20115.97|20115.97|0
1631876880000|2021-09-17 11:08:00|20118.57|20118.57|20118.57|20118.57|20118.57|20118.57|20118.57|20118.57|0
1631876900000|2021-09-17 11:08:20|20122.84|20122.84|20122.84|20122.84|20122.84|20122.84|20122.84|20122.84|0
1631876940000|2021-09-17 11:09:00|20123.72|20123.72|20119.45|20119.45|20123.72|20123.72|20119.45|20119.45|0
1631876970000|2021-09-17 11:09:30|20123.72|20123.72|20123.72|20123.72|20123.72|20123.72|20123.72|20123.72|0
1631876990000|2021-09-17 11:09:50|20119.45|20119.45|20119.45|20119.45|20119.45|20119.45|20119.45|20119.45|0
1631877000000|2021-09-17 11:10:00|20123.81|20123.81|20128.09|20128.09|20128.09|20128.09|20123.81|20123.81|0
1631877010000|2021-09-17 11:10:10|20123.81|20123.81|20123.81|20123.81|20123.81|20123.81|20123.81|20123.81|0
1631877030000|2021-09-17 11:10:30|20128.09|20128.09|20128.09|20128.09|20128.09|20128.09|20128.09|20128.09|0
1631877060000|2021-09-17 11:11:00|20122.78|20122.78|20123.66|20123.66|20123.66|20123.66|20121|20121|0
1631877100000|2021-09-17 11:11:40|20120.75|20120.75|20120.75|20120.75|20120.75|20120.75|20120.75|20120.75|0
1631877110000|2021-09-17 11:11:50|20124.29|20124.29|20124.29|20124.29|20124.29|20124.29|20124.29|20124.29|0
1631877120000|2021-09-17 11:12:00|20126.06|20126.06|20126.06|20126.06|20126.06|20126.06|20126.06|20126.06|0
1631877140000|2021-09-17 11:12:20|20121.79|20121.79|20121.79|20121.79|20121.79|20121.79|20121.79|20121.79|0
1631877160000|2021-09-17 11:12:40|20117.52|20117.52|20117.52|20117.52|20117.52|20117.52|20117.52|20117.52|0
1631877180000|2021-09-17 11:13:00|20116.07|20116.07|20116.07|20116.07|20116.07|20116.07|20116.07|20116.07|0
1631877190000|2021-09-17 11:13:10|20111.79|20111.79|20111.79|20111.79|20111.79|20111.79|20111.79|20111.79|0
1631877220000|2021-09-17 11:13:40|20116.07|20116.07|20116.07|20116.07|20116.07|20116.07|20116.07|20116.07|0
1631877260000|2021-09-17 11:14:20|20119.7|20119.7|20119.7|20119.7|20119.7|20119.7|20119.7|20119.7|0
1631877410000|2021-09-17 11:16:50|20122.81|20122.81|20122.81|20122.81|20122.81|20122.81|20122.81|20122.81|0
1631877440000|2021-09-17 11:17:20|20121.93|20121.93|20126.2|20126.2|20126.2|20126.2|20121.93|20121.93|0
1631877450000|2021-09-17 11:17:30|20131.51|20131.51|20131.51|20131.51|20131.51|20131.51|20131.51|20131.51|0
1631877500000|2021-09-17 11:18:20|20127.24|20127.24|20127.24|20127.24|20127.24|20127.24|20127.24|20127.24|0
1631877580000|2021-09-17 11:19:40|20125.47|20125.47|20125.47|20125.47|20125.47|20125.47|20125.47|20125.47|0
1631877660000|2021-09-17 11:21:00|20129.74|20129.74|20129.74|20129.74|20129.74|20129.74|20129.74|20129.74|0
1631877670000|2021-09-17 11:21:10|20125.47|20125.47|20125.47|20125.47|20125.47|20125.47|20125.47|20125.47|0
1631877730000|2021-09-17 11:22:10|20127.74|20127.74|20126.23|20126.23|20127.74|20127.74|20126.23|20126.23|0
1631877770000|2021-09-17 11:22:50|20130.5|20130.5|20130.5|20130.5|20130.5|20130.5|20130.5|20130.5|0
1631877820000|2021-09-17 11:23:40|20126.23|20126.23|20126.23|20126.23|20126.23|20126.23|20126.23|20126.23|0
1631877880000|2021-09-17 11:24:40|20124.46|20124.46|20124.46|20124.46|20124.46|20124.46|20124.46|20124.46|0
1631877910000|2021-09-17 11:25:10|20128.73|20128.73|20128.73|20128.73|20128.73|20128.73|20128.73|20128.73|0
1631877920000|2021-09-17 11:25:20|20126.65|20126.65|20126.65|20126.65|20126.65|20126.65|20126.65|20126.65|0
1631877930000|2021-09-17 11:25:30|20120.61|20120.61|20116.34|20116.34|20120.61|20120.61|20116.34|20116.34|0
1631877950000|2021-09-17 11:25:50|20119.25|20119.25|20123.52|20123.52|20123.52|20123.52|20119.25|20119.25|0
1631877990000|2021-09-17 11:26:30|20127.79|20127.79|20127.79|20127.79|20127.79|20127.79|20127.79|20127.79|0
1631878020000|2021-09-17 11:27:00|20132.06|20132.06|20132.06|20132.06|20132.06|20132.06|20132.06|20132.06|0
1631878070000|2021-09-17 11:27:50|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|0
1631878080000|2021-09-17 11:28:00|20140.61|20140.61|20140.61|20140.61|20140.61|20140.61|20140.61|20140.61|0
1631878100000|2021-09-17 11:28:20|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|20136.33|0
1631878140000|2021-09-17 11:29:00|20134.88|20134.88|20131.34|20131.34|20134.88|20134.88|20131.34|20131.34|0
1631878160000|2021-09-17 11:29:20|20127.07|20127.07|20127.07|20127.07|20127.07|20127.07|20127.07|20127.07|0
1631878190000|2021-09-17 11:29:50|20122.79|20122.79|20122.79|20122.79|20122.79|20122.79|20122.79|20122.79|0
1631878210000|2021-09-17 11:30:10|20127.07|20127.07|20127.95|20127.95|20130.45|20130.45|20126.18|20126.18|0
1631878220000|2021-09-17 11:30:20|20129.72|20129.72|20134|20134|20138.27|20138.27|20129.72|20129.72|0
1631878250000|2021-09-17 11:30:50|20128.84|20128.84|20128.84|20128.84|20128.84|20128.84|20128.84|20128.84|0
1631878270000|2021-09-17 11:31:10|20126.24|20126.24|20126.24|20126.24|20126.24|20126.24|20126.24|20126.24|0
1631878300000|2021-09-17 11:31:40|20127.13|20127.13|20127.13|20127.13|20127.13|20127.13|20127.13|20127.13|0
1631878460000|2021-09-17 11:34:20|20123.59|20123.59|20126.24|20126.24|20126.24|20126.24|20123.59|20123.59|0
1631878480000|2021-09-17 11:34:40|20130.51|20130.51|20131.27|20131.27|20131.27|20131.27|20130.51|20130.51|0
1631878490000|2021-09-17 11:34:50|20130.51|20130.51|20129.76|20129.76|20130.51|20130.51|20129.76|20129.76|0
1631878510000|2021-09-17 11:35:10|20125.48|20125.48|20125.48|20125.48|20125.48|20125.48|20125.48|20125.48|0
1631878550000|2021-09-17 11:35:50|20126.37|20126.37|20126.37|20126.37|20126.37|20126.37|20126.37|20126.37|0
1631878590000|2021-09-17 11:36:30|20129.03|20129.03|20129.03|20129.03|20129.03|20129.03|20129.03|20129.03|0
1631878660000|2021-09-17 11:37:40|20128.51|20128.51|20129.03|20129.03|20129.03|20129.03|20127.99|20127.99|0
1631878680000|2021-09-17 11:38:00|20127.26|20127.26|20127.26|20127.26|20127.26|20127.26|20127.26|20127.26|0
1631878730000|2021-09-17 11:38:50|20131.53|20131.53|20131.53|20131.53|20131.53|20131.53|20131.53|20131.53|0
1631878760000|2021-09-17 11:39:20|20135.8|20135.8|20135.8|20135.8|20135.8|20135.8|20135.8|20135.8|0
1631878780000|2021-09-17 11:39:40|20137.31|20137.31|20137.31|20137.31|20137.31|20137.31|20137.31|20137.31|0
1631878790000|2021-09-17 11:39:50|20141.59|20141.59|20141.59|20141.59|20141.59|20141.59|20141.59|20141.59|0
1631878800000|2021-09-17 11:40:00|20143.04|20143.04|20143.04|20143.04|20143.04|20143.04|20143.04|20143.04|0
1631878830000|2021-09-17 11:40:30|20138.77|20138.77|20138.77|20138.77|20138.77|20138.77|20138.77|20138.77|0
1631878840000|2021-09-17 11:40:40|20143.04|20143.04|20143.04|20143.04|20143.04|20143.04|20143.04|20143.04|0
1631878850000|2021-09-17 11:40:50|20144.49|20144.49|20144.49|20144.49|20144.49|20144.49|20144.49|20144.49|0
1631878860000|2021-09-17 11:41:00|20140.22|20140.22|20140.22|20140.22|20140.22|20140.22|20140.22|20140.22|0
1631878890000|2021-09-17 11:41:30|20148.77|20148.77|20148.77|20148.77|20148.77|20148.77|20148.77|20148.77|0
1631878910000|2021-09-17 11:41:50|20144.49|20144.49|20148.77|20148.77|20148.77|20148.77|20144.49|20144.49|0
1631878930000|2021-09-17 11:42:10|20144.49|20144.49|20144.49|20144.49|20144.49|20144.49|20144.49|20144.49|0
1631878950000|2021-09-17 11:42:30|20143.61|20143.61|20143.61|20143.61|20143.61|20143.61|20143.61|20143.61|0
1631878980000|2021-09-17 11:43:00|20147.88|20147.88|20147.88|20147.88|20147.88|20147.88|20147.88|20147.88|0
1631879020000|2021-09-17 11:43:40|20146.43|20146.43|20144.97|20144.97|20146.43|20146.43|20144.97|20144.97|0
1631879030000|2021-09-17 11:43:50|20146.43|20146.43|20146.43|20146.43|20146.43|20146.43|20146.43|20146.43|0
1631879040000|2021-09-17 11:44:00|20142.15|20142.15|20142.15|20142.15|20142.15|20142.15|20142.15|20142.15|0
1631879090000|2021-09-17 11:44:50|20146.43|20146.43|20146.43|20146.43|20146.43|20146.43|20146.43|20146.43|0
1631879170000|2021-09-17 11:46:10|20148.7|20148.7|20152.48|20152.48|20152.48|20152.48|20146.43|20146.43|0
1631879180000|2021-09-17 11:46:20|20153.24|20153.24|20161.78|20161.78|20161.78|20161.78|20153.24|20153.24|0
1631879200000|2021-09-17 11:46:40|20158.88|20158.88|20158.88|20158.88|20158.88|20158.88|20158.88|20158.88|0
1631879260000|2021-09-17 11:47:40|20154.6|20154.6|20154.6|20154.6|20154.6|20154.6|20154.6|20154.6|0
1631879270000|2021-09-17 11:47:50|20157.26|20157.26|20156.37|20156.37|20157.26|20157.26|20155.49|20155.49|0
1631879320000|2021-09-17 11:48:40|20154.82|20154.82|20150.54|20150.54|20154.82|20154.82|20150.54|20150.54|0
1631879370000|2021-09-17 11:49:30|20158|20158|20158|20158|20158|20158|20158|20158|0
1631879400000|2021-09-17 11:50:00|20153.73|20153.73|20153.73|20153.73|20153.73|20153.73|20153.73|20153.73|0
1631879440000|2021-09-17 11:50:40|20152.97|20152.97|20152.97|20152.97|20152.97|20152.97|20152.97|20152.97|0
1631879500000|2021-09-17 11:51:40|20150.31|20150.31|20141.77|20141.77|20150.31|20150.31|20141.77|20141.77|0
1631879510000|2021-09-17 11:51:50|20140|20140|20135.73|20135.73|20140|20140|20135.73|20135.73|0
1631879520000|2021-09-17 11:52:00|20133.65|20133.65|20133.13|20133.13|20133.65|20133.65|20133.13|20133.13|0
1631879540000|2021-09-17 11:52:20|20134.58|20134.58|20134.58|20134.58|20134.58|20134.58|20134.58|20134.58|0
1631879560000|2021-09-17 11:52:40|20131.93|20131.93|20129.27|20129.27|20131.93|20131.93|20129.27|20129.27|0
1631879570000|2021-09-17 11:52:50|20123.49|20123.49|20123.49|20123.49|20123.49|20123.49|20123.49|20123.49|0
1631879590000|2021-09-17 11:53:10|20124.52|20124.52|20124.52|20124.52|20124.52|20124.52|20124.52|20124.52|0
1631879600000|2021-09-17 11:53:20|20128.8|20128.8|20128.8|20128.8|20128.8|20128.8|20128.8|20128.8|0
1631879610000|2021-09-17 11:53:30|20130.57|20130.57|20130.57|20130.57|20130.57|20130.57|20130.57|20130.57|0
1631879680000|2021-09-17 11:54:40|20134.84|20134.84|20134.84|20134.84|20134.84|20134.84|20134.84|20134.84|0
1631879790000|2021-09-17 11:56:30|20130.57|20130.57|20130.57|20130.57|20130.57|20130.57|20130.57|20130.57|0
1631879800000|2021-09-17 11:56:40|20134.84|20134.84|20134.84|20134.84|20134.84|20134.84|20134.84|20134.84|0
1631879960000|2021-09-17 11:59:20|20133.95|20133.95|20133.95|20133.95|20133.95|20133.95|20133.95|20133.95|0
1631879980000|2021-09-17 11:59:40|20129.68|20129.68|20129.68|20129.68|20129.68|20129.68|20129.68|20129.68|0
1631880000000|2021-09-17 12:00:00|20126.77|20126.77|20127.47|20127.47|20127.47|20127.47|20126.02|20126.02|0
1631880020000|2021-09-17 12:00:20|20123.2|20123.2|20118.77|20118.77|20123.2|20123.2|20118.77|20118.77|0
1631880040000|2021-09-17 12:00:40|20121.68|20121.68|20121.68|20121.68|20121.68|20121.68|20121.68|20121.68|0
1631880060000|2021-09-17 12:01:00|20120.64|20120.64|20120.64|20120.64|20120.64|20120.64|20120.64|20120.64|0
1631880070000|2021-09-17 12:01:10|20124.91|20124.91|20124.91|20124.91|20124.91|20124.91|20124.91|20124.91|0
1631880090000|2021-09-17 12:01:30|20123.88|20123.88|20123.88|20123.88|20123.88|20123.88|20123.88|20123.88|0
1631880100000|2021-09-17 12:01:40|20121.28|20121.28|20121.28|20121.28|20121.28|20121.28|20121.28|20121.28|0
1631880110000|2021-09-17 12:01:50|20117.01|20117.01|20118.05|20118.05|20118.05|20118.05|20117.01|20117.01|0
1631880120000|2021-09-17 12:02:00|20117.29|20117.29|20119.06|20119.06|20119.06|20119.06|20117.29|20117.29|0
1631880150000|2021-09-17 12:02:30|20114.79|20114.79|20114.79|20114.79|20114.79|20114.79|20114.79|20114.79|0
1631880230000|2021-09-17 12:03:50|20119.06|20119.06|20119.06|20119.06|20119.06|20119.06|20119.06|20119.06|0
1631880240000|2021-09-17 12:04:00|20116.98|20116.98|20116.98|20116.98|20116.98|20116.98|20116.98|20116.98|0
1631880250000|2021-09-17 12:04:10|20114.91|20114.91|20114.91|20114.91|20114.91|20114.91|20110.63|20110.63|0
1631880260000|2021-09-17 12:04:20|20112.83|20112.83|20112.83|20112.83|20112.83|20112.83|20112.83|20112.83|0
1631880270000|2021-09-17 12:04:30|20111.06|20111.06|20111.06|20111.06|20111.06|20111.06|20111.06|20111.06|0
1631880280000|2021-09-17 12:04:40|20108.4|20108.4|20108.4|20108.4|20108.4|20108.4|20108.4|20108.4|0
1631880300000|2021-09-17 12:05:00|20104.13|20104.13|20104.13|20104.13|20104.13|20104.13|20104.13|20104.13|0
1631880350000|2021-09-17 12:05:50|20099.86|20099.86|20099.86|20099.86|20099.86|20099.86|20099.86|20099.86|0
1631880370000|2021-09-17 12:06:10|20104.13|20104.13|20104.13|20104.13|20104.13|20104.13|20104.13|20104.13|0
1631880380000|2021-09-17 12:06:20|20108.4|20108.4|20108.4|20108.4|20108.4|20108.4|20108.4|20108.4|0
1631880420000|2021-09-17 12:07:00|20104.13|20104.13|20104.13|20104.13|20104.13|20104.13|20104.13|20104.13|0
1631880470000|2021-09-17 12:07:50|20099.86|20099.86|20098.82|20098.82|20100.38|20100.38|20098.82|20098.82|0
1631880480000|2021-09-17 12:08:00|20095.79|20095.79|20095.79|20095.79|20095.79|20095.79|20095.79|20095.79|0
1631880520000|2021-09-17 12:08:40|20095.04|20095.04|20095.04|20095.04|20095.04|20095.04|20095.04|20095.04|0
1631880570000|2021-09-17 12:09:30|20098.15|20098.15|20098.15|20098.15|20098.15|20098.15|20098.15|20098.15|0
1631880590000|2021-09-17 12:09:50|20093.88|20093.88|20093.88|20093.88|20093.88|20093.88|20093.88|20093.88|0
1631880600000|2021-09-17 12:10:00|20082.37|20082.37|20084.14|20084.14|20084.14|20084.14|20082.37|20082.37|0
1631880610000|2021-09-17 12:10:10|20088.41|20088.41|20096.96|20096.96|20096.96|20096.96|20088.41|20088.41|0
1631880620000|2021-09-17 12:10:20|20092.68|20092.68|20092.68|20092.68|20092.68|20092.68|20092.68|20092.68|0
1631880660000|2021-09-17 12:11:00|20091.23|20091.23|20091.23|20091.23|20091.23|20091.23|20091.23|20091.23|0
1631880670000|2021-09-17 12:11:10|20095.5|20095.5|20097.58|20097.58|20097.58|20097.58|20095.5|20095.5|0
1631880680000|2021-09-17 12:11:20|20096.82|20096.82|20100.61|20100.61|20100.61|20100.61|20096.82|20096.82|0
1631880730000|2021-09-17 12:12:10|20096.33|20096.33|20096.33|20096.33|20096.33|20096.33|20096.33|20096.33|0
1631880800000|2021-09-17 12:13:20|20094.88|20094.88|20094.88|20094.88|20094.88|20094.88|20094.88|20094.88|0
1631880810000|2021-09-17 12:13:30|20093.43|20093.43|20091.97|20091.97|20093.43|20093.43|20091.97|20091.97|0
1631880830000|2021-09-17 12:13:50|20093.43|20093.43|20096.33|20096.33|20096.33|20096.33|20093.43|20093.43|0
1631880860000|2021-09-17 12:14:20|20094.82|20094.82|20094.82|20094.82|20094.82|20094.82|20094.82|20094.82|0
1631880870000|2021-09-17 12:14:30|20090.55|20090.55|20090.55|20090.55|20090.55|20090.55|20090.55|20090.55|0
1631880880000|2021-09-17 12:14:40|20093.14|20093.14|20097.94|20097.94|20099.49|20099.49|20093.14|20093.14|0
1631880920000|2021-09-17 12:15:20|20101.05|20101.05|20101.05|20101.05|20101.05|20101.05|20101.05|20101.05|0
1631880940000|2021-09-17 12:15:40|20102.82|20102.82|20102.82|20102.82|20102.82|20102.82|20102.82|20102.82|0
1631880980000|2021-09-17 12:16:20|20107.09|20107.09|20115.64|20115.64|20115.64|20115.64|20107.09|20107.09|0
1631881010000|2021-09-17 12:16:50|20107.09|20107.09|20107.09|20107.09|20107.09|20107.09|20107.09|20107.09|0
1631881020000|2021-09-17 12:17:00|20102.82|20102.82|20102.82|20102.82|20102.82|20102.82|20102.82|20102.82|0
1631881040000|2021-09-17 12:17:20|20104.28|20104.28|20104.28|20104.28|20104.28|20104.28|20104.28|20104.28|0
1631881060000|2021-09-17 12:17:40|20101.62|20101.62|20101.62|20101.62|20101.62|20101.62|20101.62|20101.62|0
1631881070000|2021-09-17 12:17:50|20100.73|20100.73|20096.46|20096.46|20100.73|20100.73|20096.46|20096.46|0
1631881110000|2021-09-17 12:18:30|20100.73|20100.73|20100.73|20100.73|20105.01|20105.01|20100.73|20100.73|0
1631881120000|2021-09-17 12:18:40|20101.49|20101.49|20108.57|20108.57|20108.57|20108.57|20101.49|20101.49|0
1631881130000|2021-09-17 12:18:50|20108.05|20108.05|20108.05|20108.05|20108.05|20108.05|20108.05|20108.05|0
1631881150000|2021-09-17 12:19:10|20108.94|20108.94|20108.94|20108.94|20108.94|20108.94|20108.94|20108.94|0
1631881160000|2021-09-17 12:19:20|20117.48|20117.48|20117.48|20117.48|20117.48|20117.48|20117.48|20117.48|0
1631881190000|2021-09-17 12:19:50|20121.76|20121.76|20128.62|20128.62|20128.62|20128.62|20121.76|20121.76|0
1631881200000|2021-09-17 12:20:00|20130.08|20130.08|20130.08|20130.08|20130.08|20130.08|20130.08|20130.08|0
1631881210000|2021-09-17 12:20:10|20133.11|20133.11|20131.59|20131.59|20134.62|20134.62|20131.59|20131.59|0
1631881250000|2021-09-17 12:20:50|20127.32|20127.32|20127.32|20127.32|20127.32|20127.32|20127.32|20127.32|0
1631881260000|2021-09-17 12:21:00|20128.77|20128.77|20128.77|20128.77|20128.77|20128.77|20128.77|20128.77|0
1631881270000|2021-09-17 12:21:10|20132.32|20132.32|20136.59|20136.59|20140.86|20140.86|20132.32|20132.32|0
1631881290000|2021-09-17 12:21:30|20139.18|20139.18|20139.18|20139.18|20139.18|20139.18|20139.18|20139.18|0
1631881310000|2021-09-17 12:21:50|20134.91|20134.91|20134.91|20134.91|20134.91|20134.91|20134.91|20134.91|0
1631881360000|2021-09-17 12:22:40|20137.82|20137.82|20142.09|20142.09|20142.09|20142.09|20137.82|20137.82|0
1631881480000|2021-09-17 12:24:40|20137.82|20137.82|20146.36|20146.36|20146.36|20146.36|20137.82|20137.82|0
1631881490000|2021-09-17 12:24:50|20144.59|20144.59|20145.48|20145.48|20145.48|20145.48|20144.59|20144.59|0
1631881500000|2021-09-17 12:25:00|20144.02|20144.02|20144.02|20144.02|20144.02|20144.02|20144.02|20144.02|0
1631881560000|2021-09-17 12:26:00|20147.57|20147.57|20147.05|20147.05|20147.57|20147.57|20147.05|20147.05|0
1631881580000|2021-09-17 12:26:20|20147.93|20147.93|20147.93|20147.93|20147.93|20147.93|20147.93|20147.93|0
1631881590000|2021-09-17 12:26:30|20143.66|20143.66|20147.93|20147.93|20147.93|20147.93|20143.66|20143.66|0
1631881640000|2021-09-17 12:27:20|20146.48|20146.48|20146.48|20146.48|20146.48|20146.48|20146.48|20146.48|0
1631881660000|2021-09-17 12:27:40|20142.21|20142.21|20142.21|20142.21|20142.21|20142.21|20142.21|20142.21|0
1631881670000|2021-09-17 12:27:50|20132.78|20132.78|20130.12|20130.12|20132.78|20132.78|20130.12|20130.12|0
1631881720000|2021-09-17 12:28:40|20134.39|20134.39|20134.39|20134.39|20134.39|20134.39|20134.39|20134.39|0
1631881730000|2021-09-17 12:28:50|20135.28|20135.28|20135.28|20135.28|20135.28|20135.28|20135.28|20135.28|0
1631881740000|2021-09-17 12:29:00|20139.55|20139.55|20135.28|20135.28|20139.55|20139.55|20135.28|20135.28|0
1631881750000|2021-09-17 12:29:10|20139.55|20139.55|20139.55|20139.55|20139.55|20139.55|20139.55|20139.55|0
1631881760000|2021-09-17 12:29:20|20143.82|20143.82|20145.9|20145.9|20145.9|20145.9|20143.82|20143.82|0
1631881800000|2021-09-17 12:30:00|20145.01|20145.01|20145.01|20145.01|20145.01|20145.01|20145.01|20145.01|0
1631881870000|2021-09-17 12:31:10|20149.29|20149.29|20149.29|20149.29|20149.29|20149.29|20149.29|20149.29|0
1631881880000|2021-09-17 12:31:20|20151.06|20151.06|20151.06|20151.06|20151.06|20151.06|20151.06|20151.06|0
1631881900000|2021-09-17 12:31:40|20152.51|20152.51|20148.24|20148.24|20152.51|20152.51|20148.24|20148.24|0
1631881930000|2021-09-17 12:32:10|20146.16|20146.16|20146.16|20146.16|20146.16|20146.16|20146.16|20146.16|0
1631881940000|2021-09-17 12:32:20|20145.64|20145.64|20145.64|20145.64|20145.64|20145.64|20145.64|20145.64|0
1631881980000|2021-09-17 12:33:00|20141.37|20141.37|20143.15|20143.15|20145.64|20145.64|20141.37|20141.37|0
1631881990000|2021-09-17 12:33:10|20141.7|20141.7|20141.7|20141.7|20141.7|20141.7|20141.7|20141.7|0
1631882000000|2021-09-17 12:33:20|20140.14|20140.14|20140.14|20140.14|20140.14|20140.14|20140.14|20140.14|0
1631882040000|2021-09-17 12:34:00|20138.37|20138.37|20138.37|20138.37|20138.37|20138.37|20138.37|20138.37|0
1631882050000|2021-09-17 12:34:10|20134.1|20134.1|20134.1|20134.1|20134.1|20134.1|20134.1|20134.1|0
1631882060000|2021-09-17 12:34:20|20129.82|20129.82|20134.1|20134.1|20134.1|20134.1|20129.82|20129.82|0
1631882080000|2021-09-17 12:34:40|20131.44|20131.44|20133.21|20133.21|20133.21|20133.21|20131.44|20131.44|0
1631882100000|2021-09-17 12:35:00|20128.94|20128.94|20128.94|20128.94|20128.94|20128.94|20128.94|20128.94|0
1631882110000|2021-09-17 12:35:10|20127.38|20127.38|20127.38|20127.38|20127.38|20127.38|20127.38|20127.38|0
1631882150000|2021-09-17 12:35:50|20131.65|20131.65|20131.65|20131.65|20131.65|20131.65|20131.65|20131.65|0
1631882160000|2021-09-17 12:36:00|20127.38|20127.38|20126.18|20126.18|20128.83|20128.83|20126.18|20126.18|0
1631882170000|2021-09-17 12:36:10|20124.66|20124.66|20123.15|20123.15|20124.66|20124.66|20123.15|20123.15|0
1631882180000|2021-09-17 12:36:20|20123.91|20123.91|20124.66|20124.66|20124.66|20124.66|20123.91|20123.91|0
1631882190000|2021-09-17 12:36:30|20116.12|20116.12|20112.64|20112.64|20117.01|20117.01|20112.64|20112.64|0
1631882200000|2021-09-17 12:36:40|20110.87|20110.87|20110.87|20110.87|20110.87|20110.87|20110.87|20110.87|0
1631882220000|2021-09-17 12:37:00|20106.6|20106.6|20106.6|20106.6|20106.6|20106.6|20106.6|20106.6|0
1631882290000|2021-09-17 12:38:10|20110.87|20110.87|20110.87|20110.87|20110.87|20110.87|20110.87|20110.87|0
1631882310000|2021-09-17 12:38:30|20102.33|20102.33|20102.33|20102.33|20102.33|20102.33|20102.33|20102.33|0
1631882340000|2021-09-17 12:39:00|20100.81|20100.81|20100.81|20100.81|20100.81|20100.81|20100.81|20100.81|0
1631882350000|2021-09-17 12:39:10|20100.06|20100.06|20099.17|20099.17|20100.06|20100.06|20099.17|20099.17|0
1631882400000|2021-09-17 12:40:00|20101.83|20101.83|20101.83|20101.83|20101.83|20101.83|20101.83|20101.83|0
1631882410000|2021-09-17 12:40:10|20101.07|20101.07|20101.07|20101.07|20101.07|20101.07|20101.07|20101.07|0
1631882420000|2021-09-17 12:40:20|20096.8|20096.8|20096.8|20096.8|20096.8|20096.8|20096.8|20096.8|0
1631882450000|2021-09-17 12:40:50|20101.07|20101.07|20101.07|20101.07|20101.07|20101.07|20101.07|20101.07|0
1631882460000|2021-09-17 12:41:00|20105.34|20105.34|20105.34|20105.34|20105.34|20105.34|20105.34|20105.34|0
1631882490000|2021-09-17 12:41:30|20096.8|20096.8|20096.8|20096.8|20096.8|20096.8|20096.8|20096.8|0
1631882500000|2021-09-17 12:41:40|20095.03|20095.03|20096.8|20096.8|20096.8|20096.8|20095.03|20095.03|0
1631882510000|2021-09-17 12:41:50|20101.07|20101.07|20105.34|20105.34|20105.34|20105.34|20101.07|20101.07|0
1631882520000|2021-09-17 12:42:00|20104.59|20104.59|20106.04|20106.04|20106.04|20106.04|20104.59|20104.59|0
1631882530000|2021-09-17 12:42:10|20107.49|20107.49|20107.49|20107.49|20107.49|20107.49|20107.49|20107.49|0
1631882540000|2021-09-17 12:42:20|20108.38|20108.38|20111.66|20111.66|20111.66|20111.66|20108.38|20108.38|0
1631882550000|2021-09-17 12:42:30|20113.44|20113.44|20113.44|20113.44|20113.44|20113.44|20113.44|20113.44|0
1631882560000|2021-09-17 12:42:40|20109.16|20109.16|20109.16|20109.16|20109.16|20109.16|20109.16|20109.16|0
1631882590000|2021-09-17 12:43:10|20113.44|20113.44|20113.44|20113.44|20113.44|20113.44|20113.44|20113.44|0
1631882610000|2021-09-17 12:43:30|20111.66|20111.66|20111.66|20111.66|20111.66|20111.66|20111.66|20111.66|0
1631882620000|2021-09-17 12:43:40|20115.21|20115.21|20115.21|20115.21|20115.21|20115.21|20115.21|20115.21|0
1631882630000|2021-09-17 12:43:50|20113.44|20113.44|20112.55|20112.55|20113.44|20113.44|20112.55|20112.55|0
1631882640000|2021-09-17 12:44:00|20111.1|20111.1|20111.1|20111.1|20111.1|20111.1|20111.1|20111.1|0
1631882720000|2021-09-17 12:45:20|20115.37|20115.37|20115.37|20115.37|20115.37|20115.37|20115.37|20115.37|0
1631882730000|2021-09-17 12:45:30|20111.1|20111.1|20115.37|20115.37|20115.37|20115.37|20111.1|20111.1|0
1631882810000|2021-09-17 12:46:50|20119.64|20119.64|20115.37|20115.37|20119.64|20119.64|20115.37|20115.37|0
1631882820000|2021-09-17 12:47:00|20119.64|20119.64|20124.07|20124.07|20124.07|20124.07|20119.64|20119.64|0
1631882830000|2021-09-17 12:47:10|20125.84|20125.84|20131.88|20131.88|20131.88|20131.88|20125.84|20125.84|0
1631882880000|2021-09-17 12:48:00|20127.61|20127.61|20127.61|20127.61|20127.61|20127.61|20127.61|20127.61|0
1631882890000|2021-09-17 12:48:10|20123.34|20123.34|20123.34|20123.34|20123.34|20123.34|20123.34|20123.34|0
1631882900000|2021-09-17 12:48:20|20121.88|20121.88|20117.61|20117.61|20121.88|20121.88|20117.61|20117.61|0
1631882970000|2021-09-17 12:49:30|20113.34|20113.34|20113.34|20113.34|20113.34|20113.34|20113.34|20113.34|0
1631883000000|2021-09-17 12:50:00|20109.06|20109.06|20106.41|20106.41|20109.06|20109.06|20106.41|20106.41|0
1631883010000|2021-09-17 12:50:10|20104.14|20104.14|20104.2|20104.2|20105.65|20105.65|20095.65|20095.65|0
1631883030000|2021-09-17 12:50:30|20102.74|20102.74|20102.74|20102.74|20102.74|20102.74|20102.74|20102.74|0
1631883050000|2021-09-17 12:50:50|20103.5|20103.5|20104.26|20104.26|20104.26|20104.26|20102.74|20102.74|0
1631883070000|2021-09-17 12:51:10|20105.71|20105.71|20105.71|20105.71|20105.71|20105.71|20105.71|20105.71|0
1631883100000|2021-09-17 12:51:40|20109.98|20109.98|20111.44|20111.44|20111.44|20111.44|20109.98|20109.98|0
1631883120000|2021-09-17 12:52:00|20115.71|20115.71|20115.71|20115.71|20115.71|20115.71|20115.71|20115.71|0
1631883130000|2021-09-17 12:52:10|20117.16|20117.16|20117.16|20117.16|20117.16|20117.16|20117.16|20117.16|0
1631883170000|2021-09-17 12:52:50|20121.44|20121.44|20121.44|20121.44|20121.44|20121.44|20121.44|20121.44|0
1631883260000|2021-09-17 12:54:20|20117.16|20117.16|20112.89|20112.89|20117.16|20117.16|20112.89|20112.89|0
1631883280000|2021-09-17 12:54:40|20110.82|20110.82|20107.7|20107.7|20110.82|20110.82|20107.7|20107.7|0
1631883290000|2021-09-17 12:54:50|20105.04|20105.04|20105.04|20105.04|20105.04|20105.04|20105.04|20105.04|0
1631883330000|2021-09-17 12:55:30|20103.53|20103.53|20103.53|20103.53|20103.53|20103.53|20103.53|20103.53|0
1631883350000|2021-09-17 12:55:50|20099.9|20099.9|20099.9|20099.9|20099.9|20099.9|20099.9|20099.9|0
1631883390000|2021-09-17 12:56:30|20095.62|20095.62|20095.62|20095.62|20095.62|20095.62|20095.62|20095.62|0
1631883420000|2021-09-17 12:57:00|20097.4|20097.4|20097.4|20097.4|20097.4|20097.4|20097.4|20097.4|0
1631883450000|2021-09-17 12:57:30|20101.67|20101.67|20101.67|20101.67|20101.67|20101.67|20101.67|20101.67|0
1631883510000|2021-09-17 12:58:30|20100.63|20100.63|20100.11|20100.11|20100.63|20100.63|20100.11|20100.11|0
1631883520000|2021-09-17 12:58:40|20097.2|20097.2|20097.2|20097.2|20097.2|20097.2|20097.2|20097.2|0
1631883560000|2021-09-17 12:59:20|20099.86|20099.86|20099.86|20099.86|20099.86|20099.86|20099.86|20099.86|0
1631883620000|2021-09-17 13:00:20|20104.13|20104.13|20099.86|20099.86|20104.13|20104.13|20099.86|20099.86|0
1631883630000|2021-09-17 13:00:30|20101.63|20101.63|20101.63|20101.63|20101.63|20101.63|20101.63|20101.63|0
1631883670000|2021-09-17 13:01:10|20097.36|20097.36|20097.36|20097.36|20097.36|20097.36|20097.36|20097.36|0
1631883680000|2021-09-17 13:01:20|20093.08|20093.08|20097.36|20097.36|20097.36|20097.36|20093.08|20093.08|0
1631883690000|2021-09-17 13:01:30|20096.47|20096.47|20096.47|20096.47|20096.47|20096.47|20096.47|20096.47|0
1631883710000|2021-09-17 13:01:50|20100.74|20100.74|20100.74|20100.74|20100.74|20100.74|20100.74|20100.74|0
1631883720000|2021-09-17 13:02:00|20096.47|20096.47|20096.47|20096.47|20096.47|20096.47|20096.47|20096.47|0
1631883760000|2021-09-17 13:02:40|20092.2|20092.2|20087.93|20087.93|20092.2|20092.2|20087.93|20087.93|0
1631883770000|2021-09-17 13:02:50|20083.65|20083.65|20083.65|20083.65|20083.65|20083.65|20083.65|20083.65|0
1631883780000|2021-09-17 13:03:00|20087.93|20087.93|20083.5|20083.5|20087.93|20087.93|20083.5|20083.5|0
1631883820000|2021-09-17 13:03:40|20082.61|20082.61|20082.61|20082.61|20082.61|20082.61|20082.61|20082.61|0
1631883830000|2021-09-17 13:03:50|20078.34|20078.34|20081.73|20081.73|20082.61|20082.61|20078.34|20078.34|0
1631883840000|2021-09-17 13:04:00|20078.61|20078.61|20072.27|20072.27|20078.61|20078.61|20072.27|20072.27|0
1631883850000|2021-09-17 13:04:10|20075.9|20075.9|20071.63|20071.63|20075.9|20075.9|20071.63|20071.63|0
1631883860000|2021-09-17 13:04:20|20067.35|20067.35|20067.35|20067.35|20067.35|20067.35|20067.35|20067.35|0
1631883880000|2021-09-17 13:04:40|20063.08|20063.08|20059.57|20059.57|20063.84|20063.84|20055.29|20055.29|0
1631883910000|2021-09-17 13:05:10|20058.05|20058.05|20054.66|20054.66|20058.81|20058.81|20054.66|20054.66|0
1631883920000|2021-09-17 13:05:20|20053.14|20053.14|20053.14|20053.14|20054.66|20054.66|20053.14|20053.14|0
1631883930000|2021-09-17 13:05:30|20051.37|20051.37|20052.99|20052.99|20055.64|20055.64|20051.37|20051.37|0
1631883940000|2021-09-17 13:05:40|20051.53|20051.53|20050.08|20050.08|20051.53|20051.53|20050.08|20050.08|0
1631883950000|2021-09-17 13:05:50|20045.81|20045.81|20044.04|20044.04|20045.81|20045.81|20044.04|20044.04|0
1631883960000|2021-09-17 13:06:00|20046.11|20046.11|20046.11|20046.11|20046.11|20046.11|20046.11|20046.11|0
1631883970000|2021-09-17 13:06:10|20047.57|20047.57|20047.57|20047.57|20047.57|20047.57|20047.57|20047.57|0
1631883980000|2021-09-17 13:06:20|20043.3|20043.3|20043.3|20043.3|20043.3|20043.3|20043.3|20043.3|0
1631884030000|2021-09-17 13:07:10|20047.57|20047.57|20047.57|20047.57|20047.57|20047.57|20047.57|20047.57|0
1631884060000|2021-09-17 13:07:40|20043.3|20043.3|20043.3|20043.3|20043.3|20043.3|20043.3|20043.3|0
1631884080000|2021-09-17 13:08:00|20047.57|20047.57|20047.57|20047.57|20047.57|20047.57|20047.57|20047.57|0
1631884100000|2021-09-17 13:08:20|20043.3|20043.3|20043.3|20043.3|20043.3|20043.3|20043.3|20043.3|0
1631884120000|2021-09-17 13:08:40|20047.57|20047.57|20051.84|20051.84|20051.84|20051.84|20047.57|20047.57|0
1631884130000|2021-09-17 13:08:50|20052.36|20052.36|20052.36|20052.36|20052.36|20052.36|20052.36|20052.36|0
1631884140000|2021-09-17 13:09:00|20060.9|20060.9|20065.18|20065.18|20065.18|20065.18|20060.9|20060.9|0
1631884150000|2021-09-17 13:09:10|20061.64|20061.64|20066.06|20066.06|20066.06|20066.06|20058.25|20058.25|0
1631884160000|2021-09-17 13:09:20|20061.79|20061.79|20061.79|20061.79|20061.79|20061.79|20061.79|20061.79|0
1631884190000|2021-09-17 13:09:50|20064.7|20064.7|20064.7|20064.7|20064.7|20064.7|20064.7|20064.7|0
1631884210000|2021-09-17 13:10:10|20068.97|20068.97|20068.97|20068.97|20068.97|20068.97|20068.97|20068.97|0
1631884220000|2021-09-17 13:10:20|20070.48|20070.48|20070.48|20070.48|20070.48|20070.48|20070.48|20070.48|0
1631884310000|2021-09-17 13:11:50|20064.7|20064.7|20065.45|20065.45|20065.45|20065.45|20064.7|20064.7|0
1631884350000|2021-09-17 13:12:30|20061.18|20061.18|20056.91|20056.91|20061.18|20061.18|20056.91|20056.91|0
1631884370000|2021-09-17 13:12:50|20055.46|20055.46|20056.91|20056.91|20056.91|20056.91|20055.46|20055.46|0
1631884380000|2021-09-17 13:13:00|20061.18|20061.18|20061.18|20061.18|20061.18|20061.18|20061.18|20061.18|0
1631884400000|2021-09-17 13:13:20|20065.45|20065.45|20065.45|20065.45|20065.45|20065.45|20065.45|20065.45|0
1631884420000|2021-09-17 13:13:40|20069.73|20069.73|20069.73|20069.73|20069.73|20069.73|20069.73|20069.73|0
1631884450000|2021-09-17 13:14:10|20066.82|20066.82|20056.82|20056.82|20066.82|20066.82|20056.82|20056.82|0
1631884460000|2021-09-17 13:14:20|20053.28|20053.28|20054.73|20054.73|20054.73|20054.73|20051.83|20051.83|0
1631884470000|2021-09-17 13:14:30|20053.98|20053.98|20053.59|20053.59|20053.98|20053.98|20049.23|20049.23|0
1631884480000|2021-09-17 13:14:40|20049.32|20049.32|20049.32|20049.32|20049.32|20049.32|20049.32|20049.32|0
1631884500000|2021-09-17 13:15:00|20053.59|20053.59|20053.59|20053.59|20053.59|20053.59|20053.59|20053.59|0
1631884510000|2021-09-17 13:15:10|20049.17|20049.17|20050.05|20050.05|20050.05|20050.05|20049.17|20049.17|0
1631884520000|2021-09-17 13:15:20|20049.29|20049.29|20050.05|20050.05|20050.05|20050.05|20049.29|20049.29|0
1631884530000|2021-09-17 13:15:30|20051.61|20051.61|20053.64|20053.64|20053.64|20053.64|20051.61|20051.61|0
1631884560000|2021-09-17 13:16:00|20052.76|20052.76|20052.76|20052.76|20052.76|20052.76|20052.76|20052.76|0
1631884570000|2021-09-17 13:16:10|20048.48|20048.48|20048.48|20048.48|20048.48|20048.48|20048.48|20048.48|0
1631884580000|2021-09-17 13:16:20|20052.76|20052.76|20052.76|20052.76|20052.76|20052.76|20052.76|20052.76|0
1631884620000|2021-09-17 13:17:00|20048.48|20048.48|20046.93|20046.93|20048.48|20048.48|20046.93|20046.93|0
1631884630000|2021-09-17 13:17:10|20043.38|20043.38|20043.38|20043.38|20043.38|20043.38|20043.38|20043.38|0
1631884640000|2021-09-17 13:17:20|20044.27|20044.27|20044.27|20044.27|20044.27|20044.27|20044.27|20044.27|0
1631884650000|2021-09-17 13:17:30|20043.38|20043.38|20043.38|20043.38|20043.38|20043.38|20043.38|20043.38|0
1631884660000|2021-09-17 13:17:40|20039.11|20039.11|20032.88|20032.88|20039.11|20039.11|20032.88|20032.88|0
1631884670000|2021-09-17 13:17:50|20028.61|20028.61|20032.88|20032.88|20032.88|20032.88|20028.61|20028.61|0
1631884700000|2021-09-17 13:18:20|20033.77|20033.77|20033.77|20033.77|20033.77|20033.77|20033.77|20033.77|0
1631884730000|2021-09-17 13:18:50|20031.5|20031.5|20027.71|20027.71|20031.5|20031.5|20027.71|20027.71|0
1631884790000|2021-09-17 13:19:50|20029.17|20029.17|20029.17|20029.17|20029.17|20029.17|20029.17|20029.17|0
1631884800000|2021-09-17 13:20:00|20024.89|20024.89|20024.89|20024.89|20024.89|20024.89|20024.89|20024.89|0
1631884810000|2021-09-17 13:20:10|20020.62|20020.62|20024.89|20024.89|20024.89|20024.89|20020.62|20020.62|0
1631884820000|2021-09-17 13:20:20|20022.62|20022.62|20022.62|20022.62|20022.62|20022.62|20022.62|20022.62|0
1631884840000|2021-09-17 13:20:40|20021.17|20021.17|20022.62|20022.62|20022.62|20022.62|20021.17|20021.17|0
1631884850000|2021-09-17 13:20:50|20021.17|20021.17|20021.17|20021.17|20021.17|20021.17|20021.17|20021.17|0
1631884860000|2021-09-17 13:21:00|20020.41|20020.41|20020.41|20020.41|20020.41|20020.41|20020.41|20020.41|0
1631884900000|2021-09-17 13:21:40|20016.14|20016.14|20016.14|20016.14|20016.14|20016.14|20016.14|20016.14|0
1631884920000|2021-09-17 13:22:00|20018.22|20018.22|20018.22|20018.22|20018.22|20018.22|20018.22|20018.22|0
1631884940000|2021-09-17 13:22:20|20016.66|20016.66|20015.62|20015.62|20017.18|20017.18|20015.62|20015.62|0
1631884970000|2021-09-17 13:22:50|20017.7|20017.7|20013.43|20013.43|20017.7|20017.7|20013.43|20013.43|0
1631884990000|2021-09-17 13:23:10|20014.31|20014.31|20014.31|20014.31|20014.31|20014.31|20014.31|20014.31|0
1631885010000|2021-09-17 13:23:30|20018.58|20018.58|20018.58|20018.58|20018.58|20018.58|20018.58|20018.58|0
1631885020000|2021-09-17 13:23:40|20017.13|20017.13|20017.13|20017.13|20017.13|20017.13|20017.13|20017.13|0
1631885030000|2021-09-17 13:23:50|20012.86|20012.86|20009.95|20009.95|20012.86|20012.86|20009.95|20009.95|0
1631885040000|2021-09-17 13:24:00|20011.4|20011.4|20006.85|20006.85|20011.4|20011.4|20006.85|20006.85|0
1631885050000|2021-09-17 13:24:10|20009.76|20009.76|20006.85|20006.85|20009.76|20009.76|20006.85|20006.85|0
1631885060000|2021-09-17 13:24:20|20001.02|20001.02|20001.02|20001.02|20001.02|20001.02|20001.02|20001.02|0
1631885070000|2021-09-17 13:24:30|20003.93|20003.93|20000.14|20000.14|20003.93|20003.93|20000.14|20000.14|0
1631885080000|2021-09-17 13:24:40|20003.05|20003.05|20003.05|20003.05|20003.05|20003.05|20000.14|20000.14|0
1631885090000|2021-09-17 13:24:50|19998.77|19998.77|19998.77|19998.77|19998.77|19998.77|19998.77|19998.77|0
1631885110000|2021-09-17 13:25:10|20003.05|20003.05|20000.6|20000.6|20003.05|20003.05|20000.6|20000.6|0
1631885130000|2021-09-17 13:25:30|20002.06|20002.06|20002.06|20002.06|20002.06|20002.06|20002.06|20002.06|0
1631885140000|2021-09-17 13:25:40|20003.51|20003.51|20003.51|20003.51|20003.51|20003.51|20003.51|20003.51|0
1631885170000|2021-09-17 13:26:10|19999.24|19999.24|19994.97|19994.97|19999.24|19999.24|19994.97|19994.97|0
1631885190000|2021-09-17 13:26:30|19994.21|19994.21|19994.21|19994.21|19994.21|19994.21|19994.21|19994.21|0
1631885250000|2021-09-17 13:27:30|19989.94|19989.94|19985.67|19985.67|19989.94|19989.94|19985.67|19985.67|0
1631885260000|2021-09-17 13:27:40|19987.44|19987.44|19987.44|19987.44|19987.44|19987.44|19987.44|19987.44|0
1631885270000|2021-09-17 13:27:50|19983.89|19983.89|19983.89|19983.89|19983.89|19983.89|19983.89|19983.89|0
1631885310000|2021-09-17 13:28:30|19988.17|19988.17|19988.17|19988.17|19988.17|19988.17|19988.17|19988.17|0
1631885320000|2021-09-17 13:28:40|19992.44|19992.44|19992.44|19992.44|19992.44|19992.44|19992.44|19992.44|0
1631885360000|2021-09-17 13:29:20|19988.17|19988.17|19981.8|19981.8|19988.17|19988.17|19981.05|19981.05|0
1631885370000|2021-09-17 13:29:30|19977.53|19977.53|19977.53|19977.53|19977.53|19977.53|19977.53|19977.53|0
1631885380000|2021-09-17 13:29:40|19973.26|19973.26|19972.5|19972.5|19973.26|19973.26|19972.5|19972.5|0
1631885390000|2021-09-17 13:29:50|19976.77|19976.77|19974.27|19974.27|19976.77|19976.77|19972.5|19972.5|0
1631885400000|2021-09-17 13:30:00|19975.31|19975.31|19979.58|19979.58|19979.58|19979.58|19975.31|19975.31|0
1631885410000|2021-09-17 13:30:10|19983.85|19983.85|19995.89|19995.89|19995.89|19995.89|19979.54|19979.54|0
1631885430000|2021-09-17 13:30:30|19997.66|19997.66|19997.66|19997.66|19997.66|19997.66|19997.66|19997.66|0
1631885440000|2021-09-17 13:30:40|19996.14|19996.14|19985.83|19985.83|19996.14|19996.14|19985.83|19985.83|0
1631885450000|2021-09-17 13:30:50|19981.56|19981.56|19977.28|19977.28|19981.56|19981.56|19973.01|19973.01|0
1631885460000|2021-09-17 13:31:00|19976.4|19976.4|19972.13|19972.13|19976.4|19976.4|19972.13|19972.13|0
1631885470000|2021-09-17 13:31:10|19976.4|19976.4|19975.51|19975.51|19976.4|19976.4|19975.51|19975.51|0
1631885480000|2021-09-17 13:31:20|19971.24|19971.24|19970.36|19970.36|19971.24|19971.24|19970.36|19970.36|0
1631885490000|2021-09-17 13:31:30|19965.81|19965.81|19961.54|19961.54|19965.81|19965.81|19961.54|19961.54|0
1631885520000|2021-09-17 13:32:00|19957.12|19957.12|19945.66|19945.66|19957.12|19957.12|19945.66|19945.66|0
1631885530000|2021-09-17 13:32:10|19942.55|19942.55|19946.67|19946.67|19947.71|19947.71|19942.55|19942.55|0
1631885540000|2021-09-17 13:32:20|19944.9|19944.9|19943.13|19943.13|19944.9|19944.9|19943.13|19943.13|0
1631885550000|2021-09-17 13:32:30|19942.61|19942.61|19942.61|19942.61|19942.61|19942.61|19942.61|19942.61|0
1631885560000|2021-09-17 13:32:40|19946.88|19946.88|19945.11|19945.11|19946.88|19946.88|19945.11|19945.11|0
1631885580000|2021-09-17 13:33:00|19946.15|19946.15|19950.42|19950.42|19950.42|19950.42|19946.15|19946.15|0
1631885590000|2021-09-17 13:33:10|19951.98|19951.98|19954.88|19954.88|19954.88|19954.88|19951.98|19951.98|0
1631885600000|2021-09-17 13:33:20|19950.61|19950.61|19950.61|19950.61|19950.61|19950.61|19950.61|19950.61|0
1631885620000|2021-09-17 13:33:40|19946.34|19946.34|19946.34|19946.34|19946.34|19946.34|19946.34|19946.34|0
1631885630000|2021-09-17 13:33:50|19944.57|19944.57|19944.57|19944.57|19944.57|19944.57|19944.57|19944.57|0
1631885640000|2021-09-17 13:34:00|19940.94|19940.94|19945.21|19945.21|19945.21|19945.21|19940.94|19940.94|0
1631885650000|2021-09-17 13:34:10|19949.48|19949.48|19945.21|19945.21|19949.48|19949.48|19945.21|19945.21|0
1631885740000|2021-09-17 13:35:40|19949.48|19949.48|19955.68|19955.68|19955.68|19955.68|19949.48|19949.48|0
1631885750000|2021-09-17 13:35:50|19954.64|19954.64|19955.16|19955.16|19955.68|19955.68|19954.64|19954.64|0
1631885760000|2021-09-17 13:36:00|19950.88|19950.88|19951.4|19951.4|19951.4|19951.4|19950.88|19950.88|0
1631885770000|2021-09-17 13:36:10|19950.88|19950.88|19950.88|19950.88|19950.88|19950.88|19950.88|19950.88|0
1631885790000|2021-09-17 13:36:30|19947.34|19947.34|19947.34|19947.34|19947.34|19947.34|19947.34|19947.34|0
1631885830000|2021-09-17 13:37:10|19943.8|19943.8|19941.53|19941.53|19943.8|19943.8|19941.53|19941.53|0
1631885860000|2021-09-17 13:37:40|19943.8|19943.8|19931.34|19931.34|19943.8|19943.8|19931.34|19931.34|0
1631885870000|2021-09-17 13:37:50|19927.07|19927.07|19919.8|19919.8|19927.07|19927.07|19919.8|19919.8|0
1631885880000|2021-09-17 13:38:00|19915.53|19915.53|19915.53|19915.53|19915.53|19915.53|19915.53|19915.53|0
1631885900000|2021-09-17 13:38:20|19914.07|19914.07|19907.12|19907.12|19914.07|19914.07|19907.12|19907.12|0
1631885910000|2021-09-17 13:38:30|19903.49|19903.49|19902.92|19902.92|19903.49|19903.49|19902.03|19902.03|0
1631885930000|2021-09-17 13:38:50|19905.51|19905.51|19907.28|19907.28|19907.28|19907.28|19905.51|19905.51|0
1631885940000|2021-09-17 13:39:00|19911.56|19911.56|19907.95|19907.95|19911.56|19911.56|19906.4|19906.4|0
1631885950000|2021-09-17 13:39:10|19910.03|19910.03|19909.51|19909.51|19910.03|19910.03|19907.95|19907.95|0
1631885960000|2021-09-17 13:39:20|19913.78|19913.78|19918.06|19918.06|19918.06|19918.06|19913.78|19913.78|0
1631885970000|2021-09-17 13:39:30|19917.17|19917.17|19917.17|19917.17|19917.17|19917.17|19917.17|19917.17|0
1631885990000|2021-09-17 13:39:50|19921.44|19921.44|19921.44|19921.44|19921.44|19921.44|19921.44|19921.44|0
1631886000000|2021-09-17 13:40:00|19920.41|19920.41|19917.69|19917.69|19921.96|19921.96|19917.69|19917.69|0
1631886010000|2021-09-17 13:40:10|19913.42|19913.42|19910.51|19910.51|19913.42|19913.42|19910.51|19910.51|0
1631886030000|2021-09-17 13:40:30|19911.27|19911.27|19911.27|19911.27|19911.27|19911.27|19911.27|19911.27|0
1631886040000|2021-09-17 13:40:40|19908.61|19908.61|19909.5|19909.5|19909.5|19909.5|19908.61|19908.61|0
1631886050000|2021-09-17 13:40:50|19899.39|19899.39|19899.39|19899.39|19899.39|19899.39|19899.39|19899.39|0
1631886070000|2021-09-17 13:41:10|19903.67|19903.67|19903.67|19903.67|19903.67|19903.67|19903.67|19903.67|0
1631886080000|2021-09-17 13:41:20|19902.78|19902.78|19902.78|19902.78|19902.78|19902.78|19902.78|19902.78|0
1631886090000|2021-09-17 13:41:30|19901.9|19901.9|19901.9|19901.9|19901.9|19901.9|19901.9|19901.9|0
1631886100000|2021-09-17 13:41:40|19910.44|19910.44|19910.44|19910.44|19910.44|19910.44|19910.44|19910.44|0
1631886110000|2021-09-17 13:41:50|19914.71|19914.71|19914.71|19914.71|19918.99|19918.99|19914.71|19914.71|0
1631886160000|2021-09-17 13:42:40|19910.44|19910.44|19910.44|19910.44|19910.44|19910.44|19910.44|19910.44|0
1631886170000|2021-09-17 13:42:50|19906.17|19906.17|19906.17|19906.17|19906.17|19906.17|19906.17|19906.17|0
1631886180000|2021-09-17 13:43:00|19906.69|19906.69|19906.69|19906.69|19906.69|19906.69|19906.69|19906.69|0
1631886200000|2021-09-17 13:43:20|19910.96|19910.96|19910.96|19910.96|19910.96|19910.96|19910.96|19910.96|0
1631886220000|2021-09-17 13:43:40|19915.23|19915.23|19920.02|19920.02|19920.02|19920.02|19915.23|19915.23|0
1631886260000|2021-09-17 13:44:20|19915.75|19915.75|19915.75|19915.75|19915.75|19915.75|19915.75|19915.75|0
1631886320000|2021-09-17 13:45:20|19918.02|19918.02|19918.02|19918.02|19918.02|19918.02|19918.02|19918.02|0
1631886360000|2021-09-17 13:46:00|19922.29|19922.29|19922.29|19922.29|19922.29|19922.29|19922.29|19922.29|0
1631886370000|2021-09-17 13:46:10|19920.52|19920.52|19924.8|19924.8|19924.8|19924.8|19920.52|19920.52|0
1631886400000|2021-09-17 13:46:40|19927.7|19927.7|19927.7|19927.7|19927.7|19927.7|19927.7|19927.7|0
1631886410000|2021-09-17 13:46:50|19919.16|19919.16|19919.68|19919.68|19919.68|19919.68|19919.16|19919.16|0
1631886430000|2021-09-17 13:47:10|19923.95|19923.95|19921.3|19921.3|19923.95|19923.95|19921.3|19921.3|0
1631886460000|2021-09-17 13:47:40|19917.02|19917.02|19917.02|19917.02|19917.02|19917.02|19917.02|19917.02|0
1631886480000|2021-09-17 13:48:00|19915.57|19915.57|19915.57|19915.57|19915.57|19915.57|19915.57|19915.57|0
1631886510000|2021-09-17 13:48:30|19919.84|19919.84|19918.96|19918.96|19919.84|19919.84|19918.07|19918.07|0
1631886530000|2021-09-17 13:48:50|19922.5|19922.5|19921.46|19921.46|19922.5|19922.5|19921.46|19921.46|0
1631886540000|2021-09-17 13:49:00|19925.73|19925.73|19921.46|19921.46|19925.73|19925.73|19921.46|19921.46|0
1631886550000|2021-09-17 13:49:10|19920.94|19920.94|19920.94|19920.94|19920.94|19920.94|19919.9|19919.9|0
1631886560000|2021-09-17 13:49:20|19916.67|19916.67|19916.67|19916.67|19916.67|19916.67|19916.67|19916.67|0
1631886570000|2021-09-17 13:49:30|19915.63|19915.63|19915.63|19915.63|19915.63|19915.63|19915.63|19915.63|0
1631886590000|2021-09-17 13:49:50|19911.36|19911.36|19911.36|19911.36|19911.36|19911.36|19911.36|19911.36|0
1631886600000|2021-09-17 13:50:00|19907.82|19907.82|19900.01|19900.01|19907.82|19907.82|19900.01|19900.01|0
1631886610000|2021-09-17 13:50:10|19898.56|19898.56|19892.77|19892.77|19898.56|19898.56|19892.77|19892.77|0
1631886620000|2021-09-17 13:50:20|19888.5|19888.5|19888.5|19888.5|19889.02|19889.02|19888.5|19888.5|0
1631886630000|2021-09-17 13:50:30|19887.61|19887.61|19883.57|19883.57|19887.61|19887.61|19883.57|19883.57|0
1631886650000|2021-09-17 13:50:50|19882.06|19882.06|19882.06|19882.06|19882.06|19882.06|19882.06|19882.06|0
1631886660000|2021-09-17 13:51:00|19881.54|19881.54|19881.54|19881.54|19881.54|19881.54|19881.54|19881.54|0
1631886670000|2021-09-17 13:51:10|19879.92|19879.92|19883.31|19883.31|19883.31|19883.31|19879.04|19879.04|0
1631886700000|2021-09-17 13:51:40|19880.72|19880.72|19880.72|19880.72|19880.72|19880.72|19880.72|19880.72|0
1631886720000|2021-09-17 13:52:00|19877.17|19877.17|19877.17|19877.17|19877.17|19877.17|19877.17|19877.17|0
1631886760000|2021-09-17 13:52:40|19881.45|19881.45|19885.72|19885.72|19885.72|19885.72|19881.45|19881.45|0
1631886770000|2021-09-17 13:52:50|19888.63|19888.63|19884.35|19884.35|19888.63|19888.63|19884.35|19884.35|0
1631886780000|2021-09-17 13:53:00|19883.84|19883.84|19883.84|19883.84|19883.84|19883.84|19883.84|19883.84|0
1631886790000|2021-09-17 13:53:10|19886.43|19886.43|19886.43|19886.43|19886.43|19886.43|19886.43|19886.43|0
1631886800000|2021-09-17 13:53:20|19882.16|19882.16|19882.16|19882.16|19882.16|19882.16|19882.16|19882.16|0
1631886810000|2021-09-17 13:53:30|19877.89|19877.89|19882.16|19882.16|19882.16|19882.16|19877.89|19877.89|0
1631886840000|2021-09-17 13:54:00|19880.39|19880.39|19876.12|19876.12|19880.39|19880.39|19876.12|19876.12|0
1631886850000|2021-09-17 13:54:10|19880.39|19880.39|19888.93|19888.93|19889.82|19889.82|19880.39|19880.39|0
1631886860000|2021-09-17 13:54:20|19885.15|19885.15|19885.15|19885.15|19885.15|19885.15|19885.15|19885.15|0
1631886870000|2021-09-17 13:54:30|19876.6|19876.6|19876.6|19876.6|19876.6|19876.6|19876.6|19876.6|0
1631886880000|2021-09-17 13:54:40|19875.57|19875.57|19875.57|19875.57|19875.57|19875.57|19875.57|19875.57|0
1631886900000|2021-09-17 13:55:00|19874.11|19874.11|19874.11|19874.11|19874.11|19874.11|19874.11|19874.11|0
1631886910000|2021-09-17 13:55:10|19872.66|19872.66|19871.2|19871.2|19872.66|19872.66|19871.2|19871.2|0
1631886920000|2021-09-17 13:55:20|19872.97|19872.97|19872.97|19872.97|19872.97|19872.97|19872.97|19872.97|0
1631886940000|2021-09-17 13:55:40|19872.09|19872.09|19872.09|19872.09|19872.09|19872.09|19872.09|19872.09|0
1631886950000|2021-09-17 13:55:50|19868.55|19868.55|19868.55|19868.55|19868.55|19868.55|19868.55|19868.55|0
1631886960000|2021-09-17 13:56:00|19860|19860|19864.79|19864.79|19864.79|19864.79|19860|19860|0
1631886980000|2021-09-17 13:56:20|19861.89|19861.89|19861.89|19861.89|19861.89|19861.89|19861.89|19861.89|0
1631887000000|2021-09-17 13:56:40|19866.16|19866.16|19866.16|19866.16|19866.16|19866.16|19866.16|19866.16|0
1631887020000|2021-09-17 13:57:00|19870.43|19870.43|19870.43|19870.43|19870.43|19870.43|19870.43|19870.43|0
1631887060000|2021-09-17 13:57:40|19866.16|19866.16|19861.89|19861.89|19866.16|19866.16|19861.89|19861.89|0
1631887090000|2021-09-17 13:58:10|19863.4|19863.4|19863.4|19863.4|19863.4|19863.4|19863.4|19863.4|0
1631887110000|2021-09-17 13:58:30|19867.67|19867.67|19867.67|19867.67|19867.67|19867.67|19867.67|19867.67|0
1631887150000|2021-09-17 13:59:10|19864.13|19864.13|19863.37|19863.37|19864.13|19864.13|19863.37|19863.37|0
1631887160000|2021-09-17 13:59:20|19859.1|19859.1|19863.37|19863.37|19863.37|19863.37|19859.1|19859.1|0
1631887170000|2021-09-17 13:59:30|19862.49|19862.49|19863.37|19863.37|19863.37|19863.37|19862.49|19862.49|0
1631887180000|2021-09-17 13:59:40|19859.1|19859.1|19859.1|19859.1|19859.1|19859.1|19859.1|19859.1|0
1631887190000|2021-09-17 13:59:50|19863.37|19863.37|19864.26|19864.26|19864.26|19864.26|19863.37|19863.37|0
1631887200000|2021-09-17 14:00:00|19868.53|19868.53|19867.65|19867.65|19871.19|19871.19|19867.65|19867.65|0
1631887220000|2021-09-17 14:00:20|19863.37|19863.37|19863.37|19863.37|19863.37|19863.37|19863.37|19863.37|0
1631887230000|2021-09-17 14:00:30|19867.65|19867.65|19867.65|19867.65|19867.65|19867.65|19867.65|19867.65|0
1631887250000|2021-09-17 14:00:50|19871.92|19871.92|19871.92|19871.92|19871.92|19871.92|19871.92|19871.92|0
1631887260000|2021-09-17 14:01:00|19875.46|19875.46|19872.8|19872.8|19875.46|19875.46|19872.8|19872.8|0
1631887280000|2021-09-17 14:01:20|19875.71|19875.71|19875.71|19875.71|19875.71|19875.71|19875.71|19875.71|0
1631887290000|2021-09-17 14:01:30|19879.99|19879.99|19879.99|19879.99|19879.99|19879.99|19879.99|19879.99|0
1631887300000|2021-09-17 14:01:40|19884.26|19884.26|19876.75|19876.75|19884.26|19884.26|19875.71|19875.71|0
1631887310000|2021-09-17 14:01:50|19875.19|19875.19|19868.84|19868.84|19875.19|19875.19|19868.84|19868.84|0
1631887320000|2021-09-17 14:02:00|19866.19|19866.19|19864.73|19864.73|19866.19|19866.19|19864.73|19864.73|0
1631887330000|2021-09-17 14:02:10|19863.28|19863.28|19867.55|19867.55|19867.55|19867.55|19863.28|19863.28|0
1631887350000|2021-09-17 14:02:30|19863.28|19863.28|19863.28|19863.28|19863.28|19863.28|19863.28|19863.28|0
1631887360000|2021-09-17 14:02:40|19867.55|19867.55|19863.28|19863.28|19867.55|19867.55|19863.28|19863.28|0
1631887370000|2021-09-17 14:02:50|19867.55|19867.55|19871.83|19871.83|19871.83|19871.83|19867.55|19867.55|0
1631887380000|2021-09-17 14:03:00|19872.34|19872.34|19872.34|19872.34|19872.34|19872.34|19872.34|19872.34|0
1631887390000|2021-09-17 14:03:10|19868.07|19868.07|19868.07|19868.07|19868.07|19868.07|19868.07|19868.07|0
1631887400000|2021-09-17 14:03:20|19867.19|19867.19|19875.73|19875.73|19875.73|19875.73|19867.19|19867.19|0
1631887410000|2021-09-17 14:03:30|19871.46|19871.46|19875.82|19875.82|19875.82|19875.82|19871.46|19871.46|0
1631887420000|2021-09-17 14:03:40|19871.55|19871.55|19871.55|19871.55|19871.55|19871.55|19871.55|19871.55|0
1631887430000|2021-09-17 14:03:50|19869.99|19869.99|19869.99|19869.99|19869.99|19869.99|19869.11|19869.11|0
1631887440000|2021-09-17 14:04:00|19869.47|19869.47|19864.8|19864.8|19869.99|19869.99|19862.2|19862.2|0
1631887450000|2021-09-17 14:04:10|19860.53|19860.53|19850.64|19850.64|19860.53|19860.53|19850.64|19850.64|0
1631887470000|2021-09-17 14:04:30|19846.37|19846.37|19851.68|19851.68|19851.68|19851.68|19846.37|19846.37|0
1631887480000|2021-09-17 14:04:40|19854.27|19854.27|19861.44|19861.44|19861.44|19861.44|19854.27|19854.27|0
1631887490000|2021-09-17 14:04:50|19865.71|19865.71|19863.11|19863.11|19865.71|19865.71|19863.11|19863.11|0
1631887500000|2021-09-17 14:05:00|19862.07|19862.07|19860|19860|19862.07|19862.07|19860|19860|0
1631887510000|2021-09-17 14:05:10|19858.96|19858.96|19864.12|19864.12|19864.12|19864.12|19858.96|19858.96|0
1631887520000|2021-09-17 14:05:20|19859.84|19859.84|19849.74|19849.74|19859.84|19859.84|19849.74|19849.74|0
1631887530000|2021-09-17 14:05:30|19854.02|19854.02|19849.22|19849.22|19854.02|19854.02|19849.22|19849.22|0
1631887540000|2021-09-17 14:05:40|19848.7|19848.7|19851.43|19851.43|19852.98|19852.98|19847.16|19847.16|0
1631887550000|2021-09-17 14:05:50|19847.89|19847.89|19847.37|19847.37|19847.89|19847.89|19847.37|19847.37|0
1631887560000|2021-09-17 14:06:00|19843.1|19843.1|19843.1|19843.1|19843.1|19843.1|19843.1|19843.1|0
1631887570000|2021-09-17 14:06:10|19842.22|19842.22|19837.94|19837.94|19842.22|19842.22|19837.94|19837.94|0
1631887580000|2021-09-17 14:06:20|19836.17|19836.17|19835.29|19835.29|19836.17|19836.17|19835.29|19835.29|0
1631887590000|2021-09-17 14:06:30|19834.4|19834.4|19834.4|19834.4|19834.4|19834.4|19834.4|19834.4|0
1631887620000|2021-09-17 14:07:00|19835.44|19835.44|19831.17|19831.17|19835.44|19835.44|19831.17|19831.17|0
1631887630000|2021-09-17 14:07:10|19835.44|19835.44|19839.71|19839.71|19839.71|19839.71|19835.44|19835.44|0
1631887640000|2021-09-17 14:07:20|19835.44|19835.44|19833.36|19833.36|19835.44|19835.44|19833.36|19833.36|0
1631887650000|2021-09-17 14:07:30|19830.71|19830.71|19830.71|19830.71|19830.71|19830.71|19830.71|19830.71|0
1631887660000|2021-09-17 14:07:40|19836.02|19836.02|19832.63|19832.63|19836.02|19836.02|19831.75|19831.75|0
1631887680000|2021-09-17 14:08:00|19834.71|19834.71|19836.27|19836.27|19836.27|19836.27|19834.71|19834.71|0
1631887690000|2021-09-17 14:08:10|19840.54|19840.54|19840.54|19840.54|19840.54|19840.54|19840.54|19840.54|0
1631887710000|2021-09-17 14:08:30|19841.3|19841.3|19842.81|19842.81|19842.81|19842.81|19841.3|19841.3|0
1631887730000|2021-09-17 14:08:50|19841.92|19841.92|19841.92|19841.92|19841.92|19841.92|19841.92|19841.92|0
1631887740000|2021-09-17 14:09:00|19840.37|19840.37|19836.09|19836.09|19840.37|19840.37|19836.09|19836.09|0
1631887770000|2021-09-17 14:09:30|19836.85|19836.85|19832.58|19832.58|19836.85|19836.85|19832.58|19832.58|0
1631887800000|2021-09-17 14:10:00|19830.81|19830.81|19825.65|19825.65|19830.81|19830.81|19825.65|19825.65|0
1631887810000|2021-09-17 14:10:10|19823.38|19823.38|19816.3|19816.3|19823.38|19823.38|19816.3|19816.3|0
1631887830000|2021-09-17 14:10:30|19820.57|19820.57|19820.57|19820.57|19824.84|19824.84|19820.57|19820.57|0
1631887850000|2021-09-17 14:10:50|19824.84|19824.84|19824.84|19824.84|19825.73|19825.73|19824.84|19824.84|0
1631887870000|2021-09-17 14:11:10|19820.57|19820.57|19820.57|19820.57|19824.84|19824.84|19820.57|19820.57|0
1631887890000|2021-09-17 14:11:30|19822.13|19822.13|19825.81|19825.81|19825.81|19825.81|19822.13|19822.13|0
1631887920000|2021-09-17 14:12:00|19826.33|19826.33|19820.5|19820.5|19826.33|19826.33|19820.5|19820.5|0
1631887930000|2021-09-17 14:12:10|19824.77|19824.77|19818.53|19818.53|19824.77|19824.77|19818.53|19818.53|0
1631887940000|2021-09-17 14:12:20|19822.31|19822.31|19831.01|19831.01|19831.01|19831.01|19822.31|19822.31|0
1631887950000|2021-09-17 14:12:30|19826.74|19826.74|19826.74|19826.74|19826.74|19826.74|19826.74|19826.74|0
1631887970000|2021-09-17 14:12:50|19827.5|19827.5|19827.5|19827.5|19827.5|19827.5|19827.5|19827.5|0
1631887980000|2021-09-17 14:13:00|19828.25|19828.25|19828.25|19828.25|19828.25|19828.25|19828.25|19828.25|0
1631887990000|2021-09-17 14:13:10|19823.98|19823.98|19823.98|19823.98|19823.98|19823.98|19823.98|19823.98|0
1631888000000|2021-09-17 14:13:20|19822.21|19822.21|19811.68|19811.68|19822.21|19822.21|19811.68|19811.68|0
1631888010000|2021-09-17 14:13:30|19813.24|19813.24|19810.12|19810.12|19813.24|19813.24|19810.12|19810.12|0
1631888020000|2021-09-17 14:13:40|19810.88|19810.88|19813.38|19813.38|19813.38|19813.38|19809.11|19809.11|0
1631888030000|2021-09-17 14:13:50|19817.65|19817.65|19817.65|19817.65|19817.65|19817.65|19817.65|19817.65|0
1631888040000|2021-09-17 14:14:00|19821.93|19821.93|19822.81|19822.81|19822.81|19822.81|19821.93|19821.93|0
1631888050000|2021-09-17 14:14:10|19814.27|19814.27|19818.54|19818.54|19818.54|19818.54|19814.27|19814.27|0
1631888060000|2021-09-17 14:14:20|19820.31|19820.31|19819.43|19819.43|19820.31|19820.31|19819.43|19819.43|0
1631888070000|2021-09-17 14:14:30|19818.54|19818.54|19818.54|19818.54|19818.54|19818.54|19818.54|19818.54|0
1631888080000|2021-09-17 14:14:40|19814.27|19814.27|19818.42|19818.42|19818.42|19818.42|19814.27|19814.27|0
1631888120000|2021-09-17 14:15:20|19814.15|19814.15|19814.15|19814.15|19818.42|19818.42|19814.15|19814.15|0
1631888130000|2021-09-17 14:15:30|19818.42|19818.42|19818.42|19818.42|19818.42|19818.42|19818.42|19818.42|0
1631888140000|2021-09-17 14:15:40|19813.99|19813.99|19813.99|19813.99|19813.99|19813.99|19813.99|19813.99|0
1631888150000|2021-09-17 14:15:50|19812.96|19812.96|19812.96|19812.96|19812.96|19812.96|19812.96|19812.96|0
1631888170000|2021-09-17 14:16:10|19812.07|19812.07|19812.07|19812.07|19812.07|19812.07|19812.07|19812.07|0
1631888180000|2021-09-17 14:16:20|19812.96|19812.96|19813.84|19813.84|19813.84|19813.84|19812.96|19812.96|0
1631888190000|2021-09-17 14:16:30|19812.28|19812.28|19809.63|19809.63|19812.28|19812.28|19809.63|19809.63|0
1631888200000|2021-09-17 14:16:40|19810.38|19810.38|19806.11|19806.11|19810.38|19810.38|19806.11|19806.11|0
1631888210000|2021-09-17 14:16:50|19810.38|19810.38|19810.38|19810.38|19810.38|19810.38|19810.38|19810.38|0
1631888230000|2021-09-17 14:17:10|19814.66|19814.66|19816.43|19816.43|19816.43|19816.43|19814.66|19814.66|0
1631888240000|2021-09-17 14:17:20|19812.16|19812.16|19812.16|19812.16|19812.16|19812.16|19812.16|19812.16|0
1631888250000|2021-09-17 14:17:30|19809.56|19809.56|19809.3|19809.3|19809.56|19809.56|19806.9|19806.9|0
1631888260000|2021-09-17 14:17:40|19805.03|19805.03|19805.03|19805.03|19809.3|19809.3|19805.03|19805.03|0
1631888280000|2021-09-17 14:18:00|19805.92|19805.92|19805.92|19805.92|19805.92|19805.92|19805.92|19805.92|0
1631888290000|2021-09-17 14:18:10|19807.43|19807.43|19809.93|19809.93|19815.97|19815.97|19807.43|19807.43|0
1631888300000|2021-09-17 14:18:20|19814.2|19814.2|19814.2|19814.2|19814.2|19814.2|19814.2|19814.2|0
1631888310000|2021-09-17 14:18:30|19813.45|19813.45|19813.45|19813.45|19813.45|19813.45|19813.45|19813.45|0
1631888320000|2021-09-17 14:18:40|19814.9|19814.9|19814.9|19814.9|19814.9|19814.9|19814.9|19814.9|0
1631888330000|2021-09-17 14:18:50|19817.81|19817.81|19817.81|19817.81|19817.81|19817.81|19817.81|19817.81|0
1631888340000|2021-09-17 14:19:00|19822.08|19822.08|19822.08|19822.08|19822.08|19822.08|19822.08|19822.08|0
1631888350000|2021-09-17 14:19:10|19817.81|19817.81|19819.37|19819.37|19819.37|19819.37|19817.81|19817.81|0
1631888360000|2021-09-17 14:19:20|19815.09|19815.09|19815.09|19815.09|19815.09|19815.09|19815.09|19815.09|0
1631888390000|2021-09-17 14:19:50|19819.37|19819.37|19819.37|19819.37|19819.37|19819.37|19819.37|19819.37|0
1631888400000|2021-09-17 14:20:00|19823.64|19823.64|19819.37|19819.37|19827.91|19827.91|19819.37|19819.37|0
1631888410000|2021-09-17 14:20:10|19821.14|19821.14|19819.58|19819.58|19822.91|19822.91|19819.58|19819.58|0
1631888420000|2021-09-17 14:20:20|19818.13|19818.13|19818.13|19818.13|19818.13|19818.13|19818.13|19818.13|0
1631888440000|2021-09-17 14:20:40|19819.64|19819.64|19828.18|19828.18|19828.18|19828.18|19819.64|19819.64|0
1631888450000|2021-09-17 14:20:50|19823.91|19823.91|19823.91|19823.91|19823.91|19823.91|19823.91|19823.91|0
1631888460000|2021-09-17 14:21:00|19821.26|19821.26|19821.26|19821.26|19821.26|19821.26|19821.26|19821.26|0
1631888470000|2021-09-17 14:21:10|19822.14|19822.14|19822.14|19822.14|19822.14|19822.14|19822.14|19822.14|0
1631888480000|2021-09-17 14:21:20|19817.87|19817.87|19822.14|19822.14|19822.14|19822.14|19817.87|19817.87|0
1631888500000|2021-09-17 14:21:40|19830.69|19830.69|19830.69|19830.69|19830.69|19830.69|19830.69|19830.69|0
1631888520000|2021-09-17 14:22:00|19834.96|19834.96|19842.04|19842.04|19842.93|19842.93|19834.96|19834.96|0
1631888530000|2021-09-17 14:22:10|19840.27|19840.27|19836|19836|19840.27|19840.27|19836|19836|0
1631888540000|2021-09-17 14:22:20|19837.45|19837.45|19829.64|19829.64|19837.45|19837.45|19829.64|19829.64|0
1631888560000|2021-09-17 14:22:40|19833.91|19833.91|19833.91|19833.91|19833.91|19833.91|19833.91|19833.91|0
1631888580000|2021-09-17 14:23:00|19825.37|19825.37|19823.81|19823.81|19825.37|19825.37|19823.81|19823.81|0
1631888590000|2021-09-17 14:23:10|19823.29|19823.29|19822.77|19822.77|19823.29|19823.29|19822.77|19822.77|0
1631888600000|2021-09-17 14:23:20|19823.65|19823.65|19823.65|19823.65|19823.65|19823.65|19823.65|19823.65|0
1631888610000|2021-09-17 14:23:30|19825.17|19825.17|19823.65|19823.65|19825.17|19825.17|19823.65|19823.65|0
1631888640000|2021-09-17 14:24:00|19819.38|19819.38|19816.73|19816.73|19819.38|19819.38|19816.73|19816.73|0
1631888650000|2021-09-17 14:24:10|19815.84|19815.84|19812.61|19812.61|19816.88|19816.88|19812.61|19812.61|0
1631888670000|2021-09-17 14:24:30|19816.88|19816.88|19812.61|19812.61|19816.88|19816.88|19812.61|19812.61|0
1631888680000|2021-09-17 14:24:40|19816.88|19816.88|19815.11|19815.11|19816.88|19816.88|19815.11|19815.11|0
1631888690000|2021-09-17 14:24:50|19819.38|19819.38|19819.38|19819.38|19819.38|19819.38|19819.38|19819.38|0
1631888700000|2021-09-17 14:25:00|19815.11|19815.11|19815.63|19815.63|19815.63|19815.63|19811.36|19811.36|0
1631888720000|2021-09-17 14:25:20|19811.36|19811.36|19811.36|19811.36|19811.36|19811.36|19811.36|19811.36|0
1631888730000|2021-09-17 14:25:30|19806.04|19806.04|19806.04|19806.04|19806.04|19806.04|19806.04|19806.04|0
1631888740000|2021-09-17 14:25:40|19808.7|19808.7|19808.7|19808.7|19808.7|19808.7|19808.7|19808.7|0
1631888750000|2021-09-17 14:25:50|19812.97|19812.97|19812.97|19812.97|19812.97|19812.97|19812.97|19812.97|0
1631888760000|2021-09-17 14:26:00|19808.7|19808.7|19796.3|19796.3|19808.7|19808.7|19796.3|19796.3|0
1631888780000|2021-09-17 14:26:20|19800.57|19800.57|19796.3|19796.3|19800.57|19800.57|19796.3|19796.3|0
1631888790000|2021-09-17 14:26:30|19794.79|19794.79|19795.52|19795.52|19798.17|19798.17|19792.13|19792.13|0
1631888810000|2021-09-17 14:26:50|19804.06|19804.06|19804.06|19804.06|19804.06|19804.06|19804.06|19804.06|0
1631888840000|2021-09-17 14:27:20|19791.25|19791.25|19795.52|19795.52|19795.52|19795.52|19791.25|19791.25|0
1631888850000|2021-09-17 14:27:30|19799.88|19799.88|19799.88|19799.88|19799.88|19799.88|19799.88|19799.88|0
1631888860000|2021-09-17 14:27:40|19795.61|19795.61|19793.84|19793.84|19795.61|19795.61|19793.84|19793.84|0
1631888880000|2021-09-17 14:28:00|19794.72|19794.72|19794.72|19794.72|19794.72|19794.72|19794.72|19794.72|0
1631888890000|2021-09-17 14:28:10|19793.68|19793.68|19793.68|19793.68|19793.68|19793.68|19793.68|19793.68|0
1631888900000|2021-09-17 14:28:20|19797.96|19797.96|19797.96|19797.96|19797.96|19797.96|19797.96|19797.96|0
1631888920000|2021-09-17 14:28:40|19798.48|19798.48|19798.48|19798.48|19798.48|19798.48|19798.48|19798.48|0
1631888940000|2021-09-17 14:29:00|19797.44|19797.44|19797.44|19797.44|19797.44|19797.44|19797.44|19797.44|0
1631888960000|2021-09-17 14:29:20|19800.35|19800.35|19811.7|19811.7|19811.7|19811.7|19800.35|19800.35|0
1631888970000|2021-09-17 14:29:30|19808.79|19808.79|19805.25|19805.25|19808.79|19808.79|19805.25|19805.25|0
1631889000000|2021-09-17 14:30:00|19804.37|19804.37|19802.85|19802.85|19804.37|19804.37|19798.58|19798.58|0
1631889010000|2021-09-17 14:30:10|19798.58|19798.58|19802.18|19802.18|19802.18|19802.18|19796.81|19796.81|0
1631889020000|2021-09-17 14:30:20|19804.45|19804.45|19804.45|19804.45|19804.45|19804.45|19804.45|19804.45|0
1631889030000|2021-09-17 14:30:30|19803.93|19803.93|19803.93|19803.93|19803.93|19803.93|19803.93|19803.93|0
1631889040000|2021-09-17 14:30:40|19804.97|19804.97|19804.97|19804.97|19804.97|19804.97|19804.97|19804.97|0
1631889050000|2021-09-17 14:30:50|19805.49|19805.49|19811.31|19811.31|19811.31|19811.31|19805.49|19805.49|0
1631889060000|2021-09-17 14:31:00|19807.03|19807.03|19807.03|19807.03|19807.03|19807.03|19807.03|19807.03|0
1631889070000|2021-09-17 14:31:10|19802.76|19802.76|19807.76|19807.76|19811.31|19811.31|19802.76|19802.76|0
1631889080000|2021-09-17 14:31:20|19808.65|19808.65|19808.65|19808.65|19808.65|19808.65|19808.65|19808.65|0
1631889090000|2021-09-17 14:31:30|19804.38|19804.38|19806.65|19806.65|19806.65|19806.65|19804.38|19804.38|0
1631889100000|2021-09-17 14:31:40|19810.19|19810.19|19810.19|19810.19|19810.19|19810.19|19810.19|19810.19|0
1631889110000|2021-09-17 14:31:50|19805.92|19805.92|19805.92|19805.92|19805.92|19805.92|19805.92|19805.92|0
1631889120000|2021-09-17 14:32:00|19804.15|19804.15|19804.15|19804.15|19804.15|19804.15|19804.15|19804.15|0
1631889130000|2021-09-17 14:32:10|19802.38|19802.38|19801.49|19801.49|19802.38|19802.38|19801.49|19801.49|0
1631889140000|2021-09-17 14:32:20|19805.76|19805.76|19805.76|19805.76|19805.76|19805.76|19805.76|19805.76|0
1631889150000|2021-09-17 14:32:30|19807.53|19807.53|19809.95|19809.95|19809.95|19809.95|19804.02|19804.02|0
1631889230000|2021-09-17 14:33:50|19809.07|19809.07|19809.07|19809.07|19809.07|19809.07|19809.07|19809.07|0
1631889250000|2021-09-17 14:34:10|19804.79|19804.79|19808.55|19808.55|19809.07|19809.07|19804.79|19804.79|0
1631889270000|2021-09-17 14:34:30|19807.03|19807.03|19805.63|19805.63|19807.03|19807.03|19805.63|19805.63|0
1631889280000|2021-09-17 14:34:40|19805.11|19805.11|19805.11|19805.11|19805.11|19805.11|19805.11|19805.11|0
1631889300000|2021-09-17 14:35:00|19803.65|19803.65|19803.65|19803.65|19803.65|19803.65|19803.65|19803.65|0
1631889310000|2021-09-17 14:35:10|19795.11|19795.11|19788.91|19788.91|19795.11|19795.11|19788.91|19788.91|0
1631889320000|2021-09-17 14:35:20|19787.14|19787.14|19787.14|19787.14|19787.14|19787.14|19787.14|19787.14|0
1631889330000|2021-09-17 14:35:30|19785.63|19785.63|19785.63|19785.63|19785.63|19785.63|19785.63|19785.63|0
1631889340000|2021-09-17 14:35:40|19781.36|19781.36|19778.7|19778.7|19781.36|19781.36|19778.7|19778.7|0
1631889380000|2021-09-17 14:36:20|19780.47|19780.47|19777.71|19777.71|19781.99|19781.99|19777.71|19777.71|0
1631889390000|2021-09-17 14:36:30|19781.99|19781.99|19781.99|19781.99|19781.99|19781.99|19781.99|19781.99|0
1631889410000|2021-09-17 14:36:50|19780.95|19780.95|19779.18|19779.18|19780.95|19780.95|19779.18|19779.18|0
1631889420000|2021-09-17 14:37:00|19774.9|19774.9|19775.79|19775.79|19775.79|19775.79|19774.9|19774.9|0
1631889430000|2021-09-17 14:37:10|19780.06|19780.06|19780.06|19780.06|19780.06|19780.06|19780.06|19780.06|0
1631889440000|2021-09-17 14:37:20|19775.79|19775.79|19776.83|19776.83|19776.83|19776.83|19775.79|19775.79|0
1631889470000|2021-09-17 14:37:50|19781.1|19781.1|19783.6|19783.6|19789.65|19789.65|19781.1|19781.1|0
1631889490000|2021-09-17 14:38:10|19780.95|19780.95|19780.95|19780.95|19780.95|19780.95|19780.95|19780.95|0
1631889530000|2021-09-17 14:38:50|19781.83|19781.83|19781.83|19781.83|19781.83|19781.83|19781.83|19781.83|0
1631889540000|2021-09-17 14:39:00|19783.39|19783.39|19780.43|19780.43|19783.39|19783.39|19780.43|19780.43|0
1631889550000|2021-09-17 14:39:10|19779.39|19779.39|19779.39|19779.39|19779.39|19779.39|19779.39|19779.39|0
1631889560000|2021-09-17 14:39:20|19781.66|19781.66|19781.53|19781.53|19782.42|19782.42|19781.53|19781.53|0
1631889570000|2021-09-17 14:39:30|19783.3|19783.3|19783.3|19783.3|19783.3|19783.3|19783.3|19783.3|0
1631889580000|2021-09-17 14:39:40|19784.71|19784.71|19784.71|19784.71|19784.71|19784.71|19784.71|19784.71|0
1631889590000|2021-09-17 14:39:50|19785.23|19785.23|19785.74|19785.74|19785.74|19785.74|19785.23|19785.23|0
1631889600000|2021-09-17 14:40:00|19781.47|19781.47|19781.47|19781.47|19781.47|19781.47|19781.47|19781.47|0
1631889610000|2021-09-17 14:40:10|19780.95|19780.95|19780.95|19780.95|19780.95|19780.95|19780.95|19780.95|0
1631889620000|2021-09-17 14:40:20|19780.2|19780.2|19780.2|19780.2|19780.2|19780.2|19780.2|19780.2|0
1631889630000|2021-09-17 14:40:30|19781.08|19781.08|19776.81|19776.81|19781.08|19781.08|19776.81|19776.81|0
1631889660000|2021-09-17 14:41:00|19772.54|19772.54|19771.08|19771.08|19772.54|19772.54|19771.08|19771.08|0
1631889670000|2021-09-17 14:41:10|19773.35|19773.35|19772.47|19772.47|19773.35|19773.35|19768.2|19768.2|0
1631889680000|2021-09-17 14:41:20|19768.2|19768.2|19772.47|19772.47|19772.47|19772.47|19768.2|19768.2|0
1631889690000|2021-09-17 14:41:30|19768.2|19768.2|19768.2|19768.2|19768.2|19768.2|19768.2|19768.2|0
1631889710000|2021-09-17 14:41:50|19767.31|19767.31|19769.81|19769.81|19771.58|19771.58|19767.31|19767.31|0
1631889720000|2021-09-17 14:42:00|19769.29|19769.29|19768.77|19768.77|19769.29|19769.29|19764.5|19764.5|0
1631889730000|2021-09-17 14:42:10|19769.66|19769.66|19769.66|19769.66|19769.66|19769.66|19769.66|19769.66|0
1631889740000|2021-09-17 14:42:20|19765.39|19765.39|19765.39|19765.39|19765.39|19765.39|19765.39|19765.39|0
1631889760000|2021-09-17 14:42:40|19769.66|19769.66|19769.66|19769.66|19769.66|19769.66|19769.66|19769.66|0
1631889770000|2021-09-17 14:42:50|19770.7|19770.7|19770.7|19770.7|19770.7|19770.7|19770.7|19770.7|0
1631889790000|2021-09-17 14:43:10|19772.15|19772.15|19772.15|19772.15|19772.15|19772.15|19772.15|19772.15|0
1631889810000|2021-09-17 14:43:30|19767.88|19767.88|19766.37|19766.37|19767.88|19767.88|19766.37|19766.37|0
1631889820000|2021-09-17 14:43:40|19764.91|19764.91|19763.46|19763.46|19764.91|19764.91|19759.19|19759.19|0
1631889830000|2021-09-17 14:43:50|19761.38|19761.38|19760.86|19760.86|19761.38|19761.38|19760.86|19760.86|0
1631889850000|2021-09-17 14:44:10|19765.13|19765.13|19765.13|19765.13|19765.13|19765.13|19765.13|19765.13|0
1631889860000|2021-09-17 14:44:20|19764.61|19764.61|19764.61|19764.61|19764.61|19764.61|19764.61|19764.61|0
1631889870000|2021-09-17 14:44:30|19765.5|19765.5|19768.16|19768.16|19768.16|19768.16|19765.5|19765.5|0
1631889880000|2021-09-17 14:44:40|19770.23|19770.23|19770.23|19770.23|19770.23|19770.23|19770.23|19770.23|0
1631889890000|2021-09-17 14:44:50|19765.96|19765.96|19763.05|19763.05|19765.96|19765.96|19763.05|19763.05|0
1631889900000|2021-09-17 14:45:00|19761.28|19761.28|19752.74|19752.74|19761.28|19761.28|19752.74|19752.74|0
1631889910000|2021-09-17 14:45:10|19751.22|19751.22|19751.22|19751.22|19751.22|19751.22|19751.22|19751.22|0
1631889940000|2021-09-17 14:45:40|19748.57|19748.57|19747.68|19747.68|19748.57|19748.57|19747.68|19747.68|0
1631889950000|2021-09-17 14:45:50|19745.91|19745.91|19745.91|19745.91|19745.91|19745.91|19745.91|19745.91|0
1631889970000|2021-09-17 14:46:10|19744.46|19744.46|19741.55|19741.55|19744.46|19744.46|19741.55|19741.55|0
1631889990000|2021-09-17 14:46:30|19741.03|19741.03|19741.03|19741.03|19741.03|19741.03|19741.03|19741.03|0
1631890010000|2021-09-17 14:46:50|19736.76|19736.76|19730.2|19730.2|19736.76|19736.76|19730.2|19730.2|0
1631890020000|2021-09-17 14:47:00|19729.68|19729.68|19727.6|19727.6|19729.68|19729.68|19727.6|19727.6|0
1631890030000|2021-09-17 14:47:10|19724.57|19724.57|19724.57|19724.57|19724.57|19724.57|19724.57|19724.57|0
1631890070000|2021-09-17 14:47:50|19721.92|19721.92|19721.92|19721.92|19721.92|19721.92|19721.92|19721.92|0
1631890080000|2021-09-17 14:48:00|19722.67|19722.67|19722.67|19722.67|19722.67|19722.67|19722.67|19722.67|0
1631890110000|2021-09-17 14:48:30|19726.95|19726.95|19726.95|19726.95|19726.95|19726.95|19726.95|19726.95|0
1631890130000|2021-09-17 14:48:50|19730.06|19730.06|19729.96|19729.96|19731.41|19731.41|19728.5|19728.5|0
1631890150000|2021-09-17 14:49:10|19732.87|19732.87|19734.64|19734.64|19734.64|19734.64|19732.87|19732.87|0
1631890160000|2021-09-17 14:49:20|19738.91|19738.91|19738.91|19738.91|19738.91|19738.91|19738.91|19738.91|0
1631890170000|2021-09-17 14:49:30|19730.36|19730.36|19732.87|19732.87|19735.52|19735.52|19730.36|19730.36|0
1631890180000|2021-09-17 14:49:40|19730.21|19730.21|19730.21|19730.21|19730.21|19730.21|19730.21|19730.21|0
1631890190000|2021-09-17 14:49:50|19721.66|19721.66|19726.82|19726.82|19726.82|19726.82|19721.66|19721.66|0
1631890200000|2021-09-17 14:50:00|19722.55|19722.55|19726.82|19726.82|19726.82|19726.82|19722.55|19722.55|0
1631890220000|2021-09-17 14:50:20|19731.09|19731.09|19726.82|19726.82|19731.09|19731.09|19726.82|19726.82|0
1631890230000|2021-09-17 14:50:30|19725.94|19725.94|19725.94|19725.94|19725.94|19725.94|19725.94|19725.94|0
1631890240000|2021-09-17 14:50:40|19724.42|19724.42|19728.7|19728.7|19728.7|19728.7|19724.42|19724.42|0
1631890250000|2021-09-17 14:50:50|19724.42|19724.42|19722.63|19722.63|19728.7|19728.7|19722.63|19722.63|0
1631890260000|2021-09-17 14:51:00|19726.9|19726.9|19731.17|19731.17|19731.17|19731.17|19722.63|19722.63|0
1631890270000|2021-09-17 14:51:10|19730.29|19730.29|19730.29|19730.29|19730.29|19730.29|19721.74|19721.74|0
1631890280000|2021-09-17 14:51:20|19731.17|19731.17|19731.17|19731.17|19731.17|19731.17|19731.17|19731.17|0
1631890290000|2021-09-17 14:51:30|19726.9|19726.9|19726.9|19726.9|19726.9|19726.9|19726.9|19726.9|0
1631890320000|2021-09-17 14:52:00|19727.79|19727.79|19727.79|19727.79|19727.79|19727.79|19727.79|19727.79|0
1631890390000|2021-09-17 14:53:10|19732.06|19732.06|19732.06|19732.06|19732.06|19732.06|19732.06|19732.06|0
1631890400000|2021-09-17 14:53:20|19732.94|19732.94|19734.5|19734.5|19734.5|19734.5|19728.67|19728.67|0
1631890430000|2021-09-17 14:53:50|19736.01|19736.01|19744.87|19744.87|19744.87|19744.87|19736.01|19736.01|0
1631890450000|2021-09-17 14:54:10|19749.14|19749.14|19749.14|19749.14|19753.41|19753.41|19749.14|19749.14|0
1631890460000|2021-09-17 14:54:20|19750.18|19750.18|19752.49|19752.49|19752.49|19752.49|19750.18|19750.18|0
1631890480000|2021-09-17 14:54:40|19756.76|19756.76|19761.04|19761.04|19761.04|19761.04|19756.76|19756.76|0
1631890490000|2021-09-17 14:54:50|19765.31|19765.31|19769.58|19769.58|19769.58|19769.58|19765.31|19765.31|0
1631890500000|2021-09-17 14:55:00|19770.47|19770.47|19771.35|19771.35|19771.35|19771.35|19770.47|19770.47|0
1631890510000|2021-09-17 14:55:10|19762.81|19762.81|19765|19765|19765|19765|19760.73|19760.73|0
1631890520000|2021-09-17 14:55:20|19763.23|19763.23|19754.69|19754.69|19763.23|19763.23|19754.69|19754.69|0
1631890530000|2021-09-17 14:55:30|19756.46|19756.46|19756.46|19756.46|19756.46|19756.46|19756.46|19756.46|0
1631890540000|2021-09-17 14:55:40|19760.73|19760.73|19756.46|19756.46|19760.73|19760.73|19756.46|19756.46|0
1631890550000|2021-09-17 14:55:50|19755.94|19755.94|19754.9|19754.9|19755.94|19755.94|19754.9|19754.9|0
1631890560000|2021-09-17 14:56:00|19755.42|19755.42|19758.53|19758.53|19758.53|19758.53|19755.42|19755.42|0
1631890580000|2021-09-17 14:56:20|19758.02|19758.02|19760.21|19760.21|19760.21|19760.21|19755.94|19755.94|0
1631890590000|2021-09-17 14:56:30|19761.25|19761.25|19761.25|19761.25|19761.25|19761.25|19761.25|19761.25|0
1631890600000|2021-09-17 14:56:40|19756.98|19756.98|19761.98|19761.98|19765.52|19765.52|19756.98|19756.98|0
1631890610000|2021-09-17 14:56:50|19757.71|19757.71|19757.71|19757.71|19757.71|19757.71|19757.71|19757.71|0
1631890620000|2021-09-17 14:57:00|19756.82|19756.82|19756.82|19756.82|19756.82|19756.82|19756.82|19756.82|0
1631890630000|2021-09-17 14:57:10|19761.1|19761.1|19759.64|19759.64|19761.1|19761.1|19759.64|19759.64|0
1631890640000|2021-09-17 14:57:20|19763.91|19763.91|19766.51|19766.51|19766.51|19766.51|19763.91|19763.91|0
1631890650000|2021-09-17 14:57:30|19757.96|19757.96|19762.24|19762.24|19762.24|19762.24|19757.96|19757.96|0
1631890660000|2021-09-17 14:57:40|19763.12|19763.12|19764.64|19764.64|19764.64|19764.64|19763.12|19763.12|0
1631890670000|2021-09-17 14:57:50|19773.18|19773.18|19764.64|19764.64|19773.18|19773.18|19764.64|19764.64|0
1631890680000|2021-09-17 14:58:00|19768.91|19768.91|19761.52|19761.52|19768.91|19768.91|19761.52|19761.52|0
1631890690000|2021-09-17 14:58:10|19763.08|19763.08|19763.08|19763.08|19763.08|19763.08|19763.08|19763.08|0
1631890700000|2021-09-17 14:58:20|19767.35|19767.35|19767.35|19767.35|19767.35|19767.35|19767.35|19767.35|0
1631890720000|2021-09-17 14:58:40|19771.62|19771.62|19771.62|19771.62|19771.62|19771.62|19771.62|19771.62|0
1631890740000|2021-09-17 14:59:00|19773.14|19773.14|19773.14|19773.14|19773.14|19773.14|19773.14|19773.14|0
1631890790000|2021-09-17 14:59:50|19768.86|19768.86|19768.86|19768.86|19768.86|19768.86|19768.86|19768.86|0
1631890800000|2021-09-17 15:00:00|19767.09|19767.09|19757.14|19757.14|19767.09|19767.09|19757.14|19757.14|0
1631890810000|2021-09-17 15:00:10|19758.03|19758.03|19758.03|19758.03|19758.03|19758.03|19758.03|19758.03|0
1631890830000|2021-09-17 15:00:30|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|0
1631890850000|2021-09-17 15:00:50|19761.42|19761.42|19761.42|19761.42|19761.42|19761.42|19761.42|19761.42|0
1631890860000|2021-09-17 15:01:00|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|0
1631890870000|2021-09-17 15:01:10|19763.19|19763.19|19763.19|19763.19|19763.19|19763.19|19763.19|19763.19|0
1631890910000|2021-09-17 15:01:50|19764.07|19764.07|19764.07|19764.07|19764.07|19764.07|19764.07|19764.07|0
1631890920000|2021-09-17 15:02:00|19772.62|19772.62|19768.35|19768.35|19772.62|19772.62|19768.35|19768.35|0
1631890930000|2021-09-17 15:02:10|19769.8|19769.8|19767.93|19767.93|19770.84|19770.84|19767.93|19767.93|0
1631890940000|2021-09-17 15:02:20|19762.77|19762.77|19762.77|19762.77|19762.77|19762.77|19762.77|19762.77|0
1631890950000|2021-09-17 15:02:30|19762.25|19762.25|19762.25|19762.25|19762.25|19762.25|19762.25|19762.25|0
1631890970000|2021-09-17 15:02:50|19763.77|19763.77|19762.88|19762.88|19763.77|19763.77|19762.88|19762.88|0
1631890980000|2021-09-17 15:03:00|19763.77|19763.77|19767|19767|19767|19767|19762.73|19762.73|0
1631890990000|2021-09-17 15:03:10|19767.52|19767.52|19767.52|19767.52|19767.52|19767.52|19767.52|19767.52|0
1631891000000|2021-09-17 15:03:20|19758.98|19758.98|19763.25|19763.25|19763.25|19763.25|19758.98|19758.98|0
1631891020000|2021-09-17 15:03:40|19758.98|19758.98|19760.75|19760.75|19761.63|19761.63|19758.98|19758.98|0
1631891030000|2021-09-17 15:03:50|19765.02|19765.02|19765.02|19765.02|19765.02|19765.02|19765.02|19765.02|0
1631891040000|2021-09-17 15:04:00|19760.75|19760.75|19760.75|19760.75|19760.75|19760.75|19760.75|19760.75|0
1631891050000|2021-09-17 15:04:10|19755.59|19755.59|19753.32|19753.32|19755.59|19755.59|19753.32|19753.32|0
1631891070000|2021-09-17 15:04:30|19752.43|19752.43|19752.43|19752.43|19752.43|19752.43|19752.43|19752.43|0
1631891090000|2021-09-17 15:04:50|19751.55|19751.55|19751.55|19751.55|19751.55|19751.55|19751.55|19751.55|0
1631891100000|2021-09-17 15:05:00|19747.27|19747.27|19747.27|19747.27|19747.27|19747.27|19747.27|19747.27|0
1631891110000|2021-09-17 15:05:10|19751.55|19751.55|19751.55|19751.55|19751.55|19751.55|19751.55|19751.55|0
1631891120000|2021-09-17 15:05:20|19755.82|19755.82|19754.05|19754.05|19755.82|19755.82|19753.16|19753.16|0
1631891130000|2021-09-17 15:05:30|19755.5|19755.5|19755.5|19755.5|19755.5|19755.5|19755.5|19755.5|0
1631891140000|2021-09-17 15:05:40|19756.54|19756.54|19759.72|19759.72|19759.72|19759.72|19756.54|19756.54|0
1631891150000|2021-09-17 15:05:50|19763.26|19763.26|19764.14|19764.14|19764.14|19764.14|19763.26|19763.26|0
1631891160000|2021-09-17 15:06:00|19763.26|19763.26|19764.14|19764.14|19764.14|19764.14|19761.49|19761.49|0
1631891170000|2021-09-17 15:06:10|19765.03|19765.03|19765.03|19765.03|19765.03|19765.03|19765.03|19765.03|0
1631891190000|2021-09-17 15:06:30|19766.54|19766.54|19766.54|19766.54|19766.54|19766.54|19766.54|19766.54|0
1631891200000|2021-09-17 15:06:40|19769.14|19769.14|19770.69|19770.69|19770.69|19770.69|19769.14|19769.14|0
1631891240000|2021-09-17 15:07:20|19769.66|19769.66|19769.66|19769.66|19769.66|19769.66|19769.66|19769.66|0
1631891250000|2021-09-17 15:07:30|19771.73|19771.73|19772.1|19772.1|19776.37|19776.37|19769.14|19769.14|0
1631891260000|2021-09-17 15:07:40|19771.58|19771.58|19771.58|19771.58|19771.58|19771.58|19771.58|19771.58|0
1631891270000|2021-09-17 15:07:50|19770.07|19770.07|19776.74|19776.74|19776.74|19776.74|19770.07|19770.07|0
1631891290000|2021-09-17 15:08:10|19781.01|19781.01|19781.01|19781.01|19781.01|19781.01|19781.01|19781.01|0
1631891300000|2021-09-17 15:08:20|19776.74|19776.74|19776.74|19776.74|19776.74|19776.74|19776.74|19776.74|0
1631891310000|2021-09-17 15:08:30|19773.83|19773.83|19772.06|19772.06|19773.83|19773.83|19770.29|19770.29|0
1631891320000|2021-09-17 15:08:40|19776.33|19776.33|19778.86|19778.86|19778.86|19778.86|19776.33|19776.33|0
1631891330000|2021-09-17 15:08:50|19774.59|19774.59|19769.56|19769.56|19774.59|19774.59|19769.56|19769.56|0
1631891340000|2021-09-17 15:09:00|19768.52|19768.52|19768.52|19768.52|19768.52|19768.52|19768.52|19768.52|0
1631891350000|2021-09-17 15:09:10|19770.6|19770.6|19770.6|19770.6|19770.6|19770.6|19770.6|19770.6|0
1631891360000|2021-09-17 15:09:20|19769.84|19769.84|19774.11|19774.11|19774.11|19774.11|19769.84|19769.84|0
1631891370000|2021-09-17 15:09:30|19775.15|19775.15|19775.15|19775.15|19775.15|19775.15|19775.15|19775.15|0
1631891390000|2021-09-17 15:09:50|19770.88|19770.88|19770.88|19770.88|19772.33|19772.33|19770.88|19770.88|0
1631891420000|2021-09-17 15:10:20|19769.11|19769.11|19769.11|19769.11|19769.11|19769.11|19769.11|19769.11|0
1631891430000|2021-09-17 15:10:30|19768.22|19768.22|19773.38|19773.38|19773.38|19773.38|19768.22|19768.22|0
1631891450000|2021-09-17 15:10:50|19772.49|19772.49|19769.99|19769.99|19774.27|19774.27|19769.99|19769.99|0
1631891460000|2021-09-17 15:11:00|19768.54|19768.54|19768.54|19768.54|19768.54|19768.54|19768.54|19768.54|0
1631891480000|2021-09-17 15:11:20|19772.81|19772.81|19773.7|19773.7|19773.7|19773.7|19772.81|19772.81|0
1631891490000|2021-09-17 15:11:30|19774.45|19774.45|19776.53|19776.53|19776.53|19776.53|19774.45|19774.45|0
1631891510000|2021-09-17 15:11:50|19780.89|19780.89|19780.89|19780.89|19780.89|19780.89|19780.89|19780.89|0
1631891530000|2021-09-17 15:12:10|19781.65|19781.65|19781.65|19781.65|19781.65|19781.65|19781.65|19781.65|0
1631891540000|2021-09-17 15:12:20|19783.42|19783.42|19783.42|19783.42|19783.42|19783.42|19783.42|19783.42|0
1631891550000|2021-09-17 15:12:30|19782.53|19782.53|19785.13|19785.13|19785.13|19785.13|19782.53|19782.53|0
1631891560000|2021-09-17 15:12:40|19785.89|19785.89|19785.89|19785.89|19785.89|19785.89|19785.89|19785.89|0
1631891570000|2021-09-17 15:12:50|19787.66|19787.66|19793.49|19793.49|19793.49|19793.49|19787.66|19787.66|0
1631891580000|2021-09-17 15:13:00|19792.45|19792.45|19791.93|19791.93|19792.45|19792.45|19791.93|19791.93|0
1631891590000|2021-09-17 15:13:10|19796.2|19796.2|19797.09|19797.09|19800.47|19800.47|19796.2|19796.2|0
1631891600000|2021-09-17 15:13:20|19801.36|19801.36|19801.36|19801.36|19801.36|19801.36|19801.36|19801.36|0
1631891610000|2021-09-17 15:13:30|19799.91|19799.91|19801.68|19801.68|19801.68|19801.68|19799.91|19799.91|0
1631891630000|2021-09-17 15:13:50|19801.16|19801.16|19800.64|19800.64|19801.16|19801.16|19800.64|19800.64|0
1631891640000|2021-09-17 15:14:00|19803.23|19803.23|19805.31|19805.31|19805.31|19805.31|19802.2|19802.2|0
1631891650000|2021-09-17 15:14:10|19806.07|19806.07|19805.03|19805.03|19806.07|19806.07|19805.03|19805.03|0
1631891660000|2021-09-17 15:14:20|19806.59|19806.59|19806.59|19806.59|19806.59|19806.59|19806.59|19806.59|0
1631891670000|2021-09-17 15:14:30|19808.04|19808.04|19806.53|19806.53|19808.04|19808.04|19806.53|19806.53|0
1631891680000|2021-09-17 15:14:40|19810.8|19810.8|19810.8|19810.8|19810.8|19810.8|19810.8|19810.8|0
1631891700000|2021-09-17 15:15:00|19810.28|19810.28|19807.84|19807.84|19816.32|19816.32|19807.84|19807.84|0
1631891710000|2021-09-17 15:15:10|19803.56|19803.56|19803.56|19803.56|19803.56|19803.56|19799.29|19799.29|0
1631891720000|2021-09-17 15:15:20|19802.68|19802.68|19801.12|19801.12|19802.68|19802.68|19801.12|19801.12|0
1631891730000|2021-09-17 15:15:30|19802.89|19802.89|19802.89|19802.89|19804.35|19804.35|19802.89|19802.89|0
1631891740000|2021-09-17 15:15:40|19807.17|19807.17|19807.17|19807.17|19807.17|19807.17|19807.17|19807.17|0
1631891750000|2021-09-17 15:15:50|19802.89|19802.89|19802.01|19802.01|19807.17|19807.17|19802.01|19802.01|0
1631891760000|2021-09-17 15:16:00|19799.35|19799.35|19798.59|19798.59|19799.35|19799.35|19795.08|19795.08|0
1631891770000|2021-09-17 15:16:10|19799.48|19799.48|19799.48|19799.48|19799.48|19799.48|19799.48|19799.48|0
1631891780000|2021-09-17 15:16:20|19795.21|19795.21|19793.75|19793.75|19795.21|19795.21|19793.75|19793.75|0
1631891790000|2021-09-17 15:16:30|19798.03|19798.03|19798.03|19798.03|19798.03|19798.03|19798.03|19798.03|0
1631891800000|2021-09-17 15:16:40|19797.51|19797.51|19793.23|19793.23|19797.51|19797.51|19793.23|19793.23|0
1631891810000|2021-09-17 15:16:50|19792.2|19792.2|19791.68|19791.68|19792.2|19792.2|19791.68|19791.68|0
1631891830000|2021-09-17 15:17:10|19787.4|19787.4|19789.69|19789.69|19789.69|19789.69|19787.4|19787.4|0
1631891840000|2021-09-17 15:17:20|19798.24|19798.24|19794.49|19794.49|19798.76|19798.76|19794.49|19794.49|0
1631891850000|2021-09-17 15:17:30|19793.6|19793.6|19793.6|19793.6|19793.6|19793.6|19793.6|19793.6|0
1631891860000|2021-09-17 15:17:40|19797.87|19797.87|19797.87|19797.87|19797.87|19797.87|19797.87|19797.87|0
1631891870000|2021-09-17 15:17:50|19802.15|19802.15|19802.9|19802.9|19802.9|19802.9|19802.15|19802.15|0
1631891890000|2021-09-17 15:18:10|19802.38|19802.38|19802.38|19802.38|19802.38|19802.38|19802.38|19802.38|0
1631891900000|2021-09-17 15:18:20|19798.11|19798.11|19798.11|19798.11|19802.38|19802.38|19798.11|19798.11|0
1631891910000|2021-09-17 15:18:30|19793.84|19793.84|19798.11|19798.11|19798.11|19798.11|19793.84|19793.84|0
1631891950000|2021-09-17 15:19:10|19796.34|19796.34|19796.34|19796.34|19796.34|19796.34|19796.34|19796.34|0
1631891970000|2021-09-17 15:19:30|19795.3|19795.3|19795.3|19795.3|19795.3|19795.3|19794.78|19794.78|0
1631891980000|2021-09-17 15:19:40|19798.21|19798.21|19796.81|19796.81|19798.21|19798.21|19796.81|19796.81|0
1631892010000|2021-09-17 15:20:10|19795.77|19795.77|19796.29|19796.29|19796.29|19796.29|19795.77|19795.77|0
1631892020000|2021-09-17 15:20:20|19797.17|19797.17|19797.69|19797.69|19798.73|19798.73|19797.17|19797.17|0
1631892030000|2021-09-17 15:20:30|19798.58|19798.58|19798.58|19798.58|19798.58|19798.58|19798.58|19798.58|0
1631892040000|2021-09-17 15:20:40|19794.3|19794.3|19798.58|19798.58|19798.58|19798.58|19794.3|19794.3|0
1631892050000|2021-09-17 15:20:50|19794.3|19794.3|19794.3|19794.3|19794.3|19794.3|19794.3|19794.3|0
1631892060000|2021-09-17 15:21:00|19792.53|19792.53|19796.29|19796.29|19796.29|19796.29|19792.01|19792.01|0
1631892070000|2021-09-17 15:21:10|19800.56|19800.56|19800.56|19800.56|19800.56|19800.56|19800.56|19800.56|0
1631892080000|2021-09-17 15:21:20|19796.29|19796.29|19800.56|19800.56|19800.56|19800.56|19796.29|19796.29|0
1631892090000|2021-09-17 15:21:30|19802.01|19802.01|19802.01|19802.01|19802.01|19802.01|19802.01|19802.01|0
1631892100000|2021-09-17 15:21:40|19797.74|19797.74|19796.85|19796.85|19802.01|19802.01|19796.85|19796.85|0
1631892110000|2021-09-17 15:21:50|19795.97|19795.97|19802.17|19802.17|19802.17|19802.17|19795.97|19795.97|0
1631892120000|2021-09-17 15:22:00|19803.62|19803.62|19805.96|19805.96|19805.96|19805.96|19803.62|19803.62|0
1631892130000|2021-09-17 15:22:10|19801.69|19801.69|19801.69|19801.69|19801.69|19801.69|19801.69|19801.69|0
1631892160000|2021-09-17 15:22:40|19805.96|19805.96|19801.69|19801.69|19805.96|19805.96|19801.69|19801.69|0
1631892170000|2021-09-17 15:22:50|19802.57|19802.57|19802.57|19802.57|19802.57|19802.57|19802.57|19802.57|0
1631892180000|2021-09-17 15:23:00|19798.3|19798.3|19798.3|19798.3|19798.3|19798.3|19798.3|19798.3|0
1631892190000|2021-09-17 15:23:10|19802.57|19802.57|19796.63|19796.63|19802.57|19802.57|19796.63|19796.63|0
1631892210000|2021-09-17 15:23:30|19800.91|19800.91|19800.91|19800.91|19800.91|19800.91|19796.63|19796.63|0
1631892220000|2021-09-17 15:23:40|19795.75|19795.75|19800.02|19800.02|19800.02|19800.02|19795.75|19795.75|0
1631892230000|2021-09-17 15:23:50|19795.75|19795.75|19789.7|19789.7|19795.75|19795.75|19789.7|19789.7|0
1631892240000|2021-09-17 15:24:00|19790.59|19790.59|19790.59|19790.59|19794.86|19794.86|19790.59|19790.59|0
1631892250000|2021-09-17 15:24:10|19788.82|19788.82|19787.93|19787.93|19788.82|19788.82|19787.93|19787.93|0
1631892260000|2021-09-17 15:24:20|19789.39|19789.39|19776.2|19776.2|19793.66|19793.66|19776.2|19776.2|0
1631892270000|2021-09-17 15:24:30|19773.3|19773.3|19777.57|19777.57|19777.57|19777.57|19773.3|19773.3|0
1631892280000|2021-09-17 15:24:40|19781.84|19781.84|19775.8|19775.8|19781.84|19781.84|19775.8|19775.8|0
1631892290000|2021-09-17 15:24:50|19774.24|19774.24|19772.1|19772.1|19775.13|19775.13|19772.1|19772.1|0
1631892300000|2021-09-17 15:25:00|19770.33|19770.33|19773.84|19773.84|19773.84|19773.84|19769.57|19769.57|0
1631892310000|2021-09-17 15:25:10|19769.57|19769.57|19776.75|19776.75|19776.75|19776.75|19769.57|19769.57|0
1631892320000|2021-09-17 15:25:20|19778.52|19778.52|19780.06|19780.06|19784.33|19784.33|19778.52|19778.52|0
1631892340000|2021-09-17 15:25:40|19784.33|19784.33|19780.06|19780.06|19784.33|19784.33|19780.06|19780.06|0
1631892350000|2021-09-17 15:25:50|19775.79|19775.79|19780.06|19780.06|19780.06|19780.06|19775.79|19775.79|0
1631892380000|2021-09-17 15:26:20|19784.33|19784.33|19778.66|19778.66|19784.33|19784.33|19778.66|19778.66|0
1631892390000|2021-09-17 15:26:30|19782.93|19782.93|19782.36|19782.36|19785.27|19785.27|19782.36|19782.36|0
1631892400000|2021-09-17 15:26:40|19778.09|19778.09|19784.44|19784.44|19784.44|19784.44|19778.09|19778.09|0
1631892420000|2021-09-17 15:27:00|19786|19786|19787.77|19787.77|19787.77|19787.77|19786|19786|0
1631892430000|2021-09-17 15:27:10|19786.73|19786.73|19791|19791|19791|19791|19786.73|19786.73|0
1631892440000|2021-09-17 15:27:20|19790.11|19790.11|19788.66|19788.66|19790.11|19790.11|19788.66|19788.66|0
1631892450000|2021-09-17 15:27:30|19784.39|19784.39|19788.66|19788.66|19788.66|19788.66|19784.39|19784.39|0
1631892460000|2021-09-17 15:27:40|19784.39|19784.39|19781.95|19781.95|19784.39|19784.39|19777.67|19777.67|0
1631892470000|2021-09-17 15:27:50|19777.67|19777.67|19780.26|19780.26|19782.03|19782.03|19777.67|19777.67|0
1631892480000|2021-09-17 15:28:00|19779.51|19779.51|19784.55|19784.55|19784.55|19784.55|19779.51|19779.51|0
1631892490000|2021-09-17 15:28:10|19788.82|19788.82|19788.82|19788.82|19788.82|19788.82|19788.82|19788.82|0
1631892520000|2021-09-17 15:28:40|19790.28|19790.28|19790.28|19790.28|19790.28|19790.28|19786.01|19786.01|0
1631892530000|2021-09-17 15:28:50|19786.01|19786.01|19786.01|19786.01|19786.01|19786.01|19786.01|19786.01|0
1631892540000|2021-09-17 15:29:00|19786.89|19786.89|19788.35|19788.35|19792.62|19792.62|19782.62|19782.62|0
1631892550000|2021-09-17 15:29:10|19789.8|19789.8|19786.68|19786.68|19789.8|19789.8|19786.68|19786.68|0
1631892560000|2021-09-17 15:29:20|19784.91|19784.91|19789.93|19789.93|19789.93|19789.93|19781.38|19781.38|0
1631892570000|2021-09-17 15:29:30|19790.81|19790.81|19780.71|19780.71|19790.81|19790.81|19780.71|19780.71|0
1631892580000|2021-09-17 15:29:40|19782.16|19782.16|19782.16|19782.16|19786.44|19786.44|19776.35|19776.35|0
1631892590000|2021-09-17 15:29:50|19786.44|19786.44|19788.81|19788.81|19788.81|19788.81|19773.52|19773.52|0
